$421.61
16.714.13%
가까이에: -
$419.76
-1.85-0.44%
시간외: 7:59 PM EDT
Comments
Loading...
Strategy (NASDAQ:MSTR) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Strategy의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Strategy에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price297.33May 13, 2025
Change
1.170.39%
Bid303.7
Ask309.7
volume2
Intrest16
Strike
115
115
Last Price0.01May 13, 2025
Change
0.0150%
Bid-
Ask0.01
volume621
Intrest8639
Last Price294.45May 09, 2025
Change
00%
Bid298.6
Ask304.7
volume0
Intrest15
Strike
120
120
Last Price0.02May 13, 2025
Change
00%
Bid0.01
Ask0.02
volume32
Intrest1185
Last Price289.55May 09, 2025
Change
00%
Bid293.7
Ask299.9
volume0
Intrest30
Strike
125
125
Last Price0.01May 13, 2025
Change
00%
Bid0.01
Ask0.02
volume23
Intrest1731
Last Price182.75Apr 15, 2025
Change
00%
Bid288.65
Ask294.85
volume0
Intrest9
Strike
130
130
Last Price0.02May 13, 2025
Change
00%
Bid0.01
Ask0.02
volume31
Intrest3506
Last Price280.05May 12, 2025
Change
00%
Bid283.65
Ask289.7
volume0
Intrest7
Strike
135
135
Last Price0.02May 13, 2025
Change
00%
Bid0.01
Ask0.02
volume17
Intrest2005
Last Price198.29Apr 22, 2025
Change
00%
Bid278.15
Ask284.85
volume0
Intrest19
Strike
140
140
Last Price0.01May 13, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume398
Intrest5138
Last Price168.65Apr 16, 2025
Change
00%
Bid273.75
Ask279.9
volume0
Intrest31
Strike
145
145
Last Price0.01May 13, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume16
Intrest872
Last Price257.23May 13, 2025
Change
7.472.82%
Bid268.65
Ask274.9
volume15
Intrest29
Strike
150
150
Last Price0.02May 13, 2025
Change
00%
Bid0.01
Ask0.02
volume115
Intrest6473
Last Price152.55Apr 01, 2025
Change
00%
Bid263.65
Ask269.9
volume0
Intrest1
Strike
155
155
Last Price0.01May 13, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume308
Intrest5578
Last Price248.05May 12, 2025
Change
00%
Bid258.8
Ask264.9
volume0
Intrest66
Strike
160
160
Last Price0.02May 13, 2025
Change
00%
Bid0.01
Ask0.02
volume162
Intrest2479
Last Price251.48May 12, 2025
Change
00%
Bid253.75
Ask259.9
volume0
Intrest35
Strike
165
165
Last Price0.01May 13, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume551
Intrest7652
Last Price244.75May 12, 2025
Change
00%
Bid248.75
Ask254.75
volume0
Intrest30
Strike
170
170
Last Price0.01May 13, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume397
Intrest2034
Last Price232.85May 12, 2025
Change
00%
Bid243.75
Ask249.9
volume0
Intrest55
Strike
175
175
Last Price0.02May 13, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume24
Intrest1747
Last Price228.1May 12, 2025
Change
00%
Bid238.75
Ask244.9
volume0
Intrest177
Strike
180
180
Last Price0.03May 13, 2025
Change
00%
Bid0.02
Ask0.03
volume1028
Intrest4951
Last Price223.13May 12, 2025
Change
00%
Bid233.75
Ask239.75
volume0
Intrest92
Strike
185
185
Last Price0.03May 13, 2025
Change
00%
Bid0.02
Ask0.03
volume258
Intrest3721
Last Price217.85May 12, 2025
Change
00%
Bid228.75
Ask234.9
volume0
Intrest228
Strike
190
190
Last Price0.03May 13, 2025
Change
00%
Bid0.02
Ask0.03
volume373
Intrest33848
Last Price211.39May 13, 2025
Change
4.261.98%
Bid223.8
Ask229.95
volume1
Intrest52
Strike
195
195
Last Price0.02May 13, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume150
Intrest4626
Last Price207May 13, 2025
Change
4.572.26%
Bid218.8
Ask224.95
volume1
Intrest177
Strike
200
200
Last Price0.03May 13, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume1193
Intrest7245
Last Price210.09May 13, 2025
Change
21.7911.57%
Bid213.8
Ask219.95
volume1
Intrest16
Strike
205
205
Last Price0.04May 13, 2025
Change
0.0342.86%
Bid0.02
Ask0.04
volume227
Intrest2518
Last Price210.1May 13, 2025
Change
18.349.56%
Bid208.85
Ask212.6
volume2
Intrest4266
Strike
210
210
Last Price0.03May 13, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume213
Intrest2355
Last Price205.15May 13, 2025
Change
15.68.23%
Bid203.8
Ask209.95
volume4
Intrest3504
Strike
215
215
Last Price0.04May 13, 2025
Change
0.0660%
Bid0.02
Ask0.05
volume144
Intrest4074
Last Price186.1May 13, 2025
Change
1.610.86%
Bid198.8
Ask204.8
volume1
Intrest65
Strike
220
220
Last Price0.05May 13, 2025
Change
0.0550%
Bid0.03
Ask0.08
volume212
Intrest2818
Last Price178May 12, 2025
Change
00%
Bid193.8
Ask199.95
volume0
Intrest46
Strike
225
225
Last Price0.04May 13, 2025
Change
0.0660%
Bid0.03
Ask0.04
volume171
Intrest7637
Last Price187.7May 13, 2025
Change
9.955.6%
Bid188.85
Ask192.6
volume4
Intrest134
Strike
230
230
Last Price0.05May 13, 2025
Change
0.0654.55%
Bid0.04
Ask0.05
volume177
Intrest2821
Last Price185.25May 13, 2025
Change
6.643.72%
Bid183.75
Ask190
volume7
Intrest17
Strike
235
235
Last Price0.09May 13, 2025
Change
0.0325%
Bid0.05
Ask0.15
volume134
Intrest12954
Last Price182.4May 13, 2025
Change
8.75.01%
Bid178.85
Ask185
volume1612
Intrest2058
Strike
240
240
Last Price0.06May 13, 2025
Change
0.0857.14%
Bid0.06
Ask0.08
volume1374
Intrest19080
Last Price176.6May 13, 2025
Change
14.759.11%
Bid174
Ask180
volume2
Intrest81
Strike
245
245
Last Price0.08May 13, 2025
Change
0.0746.67%
Bid0.06
Ask0.08
volume546
Intrest3008
Last Price167.5May 13, 2025
Change
9.225.83%
Bid168.85
Ask175
volume13
Intrest7482
Strike
250
250
Last Price0.08May 13, 2025
Change
0.1361.9%
Bid0.07
Ask0.08
volume2262
Intrest14835
Last Price152.85May 12, 2025
Change
00%
Bid163.85
Ask170.05
volume0
Intrest98
Strike
255
255
Last Price0.08May 13, 2025
Change
0.0538.46%
Bid0.02
Ask0.09
volume151
Intrest556
Last Price158.8May 13, 2025
Change
13.098.98%
Bid158.9
Ask165.05
volume5
Intrest7851
Strike
260
260
Last Price0.1May 13, 2025
Change
0.150%
Bid0.05
Ask0.19
volume242
Intrest3083
Last Price143.7May 12, 2025
Change
00%
Bid153.85
Ask160.05
volume0
Intrest157
Strike
265
265
Last Price0.11May 13, 2025
Change
0.1150%
Bid-
Ask0.13
volume165
Intrest896
Last Price149.1May 13, 2025
Change
9.556.84%
Bid148.95
Ask152.7
volume12
Intrest12541
Strike
270
270
Last Price0.1May 13, 2025
Change
0.1661.54%
Bid0.1
Ask0.12
volume509
Intrest5910
Last Price143.05May 13, 2025
Change
9.056.75%
Bid143.95
Ask150.1
volume13
Intrest312
Strike
275
275
Last Price0.14May 13, 2025
Change
0.1348.15%
Bid0.11
Ask0.14
volume378
Intrest3440
Last Price138May 13, 2025
Change
12.499.95%
Bid138.95
Ask145.15
volume8
Intrest1059
Strike
280
280
Last Price0.16May 13, 2025
Change
0.1548.39%
Bid0.1
Ask0.67
volume99
Intrest2997
Last Price132.3May 13, 2025
Change
10.478.59%
Bid134
Ask140.15
volume2
Intrest176
Strike
285
285
Last Price0.15May 13, 2025
Change
0.1854.55%
Bid0.11
Ask0.69
volume811
Intrest1685
Last Price125.65May 09, 2025
Change
00%
Bid131.45
Ask137.65
volume0
Intrest27
Strike
287.5
287.5
Last Price0.15May 13, 2025
Change
0.2562.5%
Bid-
Ask0.18
volume45
Intrest193
Last Price130.54May 13, 2025
Change
12.6410.72%
Bid129
Ask135.1
volume15
Intrest5879
Strike
290
290
Last Price0.17May 13, 2025
Change
0.2155.26%
Bid0.05
Ask0.2
volume148
Intrest3389
Last Price122.9May 09, 2025
Change
00%
Bid126.5
Ask132.65
volume0
Intrest18
Strike
292.5
292.5
Last Price0.23May 13, 2025
Change
0.1641.03%
Bid-
Ask0.21
volume17
Intrest533
Last Price123.05May 13, 2025
Change
11.089.9%
Bid124
Ask127.8
volume5
Intrest288
Strike
295
295
Last Price0.18May 13, 2025
Change
0.2558.14%
Bid0.17
Ask0.2
volume279
Intrest1246
Last Price123.13May 13, 2025
Change
8.897.78%
Bid121.5
Ask127.7
volume7
Intrest49
Strike
297.5
297.5
Last Price0.2May 13, 2025
Change
0.2656.52%
Bid0.01
Ask0.35
volume100
Intrest206
Last Price120.47May 13, 2025
Change
10.479.52%
Bid119.05
Ask125
volume74
Intrest1536
Strike
300
300
Last Price0.19May 13, 2025
Change
0.2960.42%
Bid0.19
Ask0.22
volume1810
Intrest4318
Last Price117.6May 13, 2025
Change
18.1118.2%
Bid116.55
Ask122.8
volume2
Intrest37
Strike
302.5
302.5
Last Price0.25May 13, 2025
Change
0.354.55%
Bid-
Ask0.65
volume25
Intrest169
Last Price116.72May 13, 2025
Change
14.4314.11%
Bid114.05
Ask120.15
volume9
Intrest254
Strike
305
305
Last Price0.21May 13, 2025
Change
0.358.82%
Bid0.17
Ask0.23
volume142
Intrest1640
Last Price112.8May 13, 2025
Change
15.8516.35%
Bid111.55
Ask117.8
volume18
Intrest18
Strike
307.5
307.5
Last Price0.22May 13, 2025
Change
0.3158.49%
Bid0.23
Ask0.27
volume86
Intrest317
Last Price111.33May 13, 2025
Change
12.9813.2%
Bid109.1
Ask112.85
volume34
Intrest715
Strike
310
310
Last Price0.25May 13, 2025
Change
0.3759.68%
Bid0.24
Ask0.53
volume170
Intrest4644
Last Price94.89May 12, 2025
Change
00%
Bid106.55
Ask112.75
volume0
Intrest77
Strike
312.5
312.5
Last Price0.24May 13, 2025
Change
0.3861.29%
Bid-
Ask0.76
volume9
Intrest1315
Last Price106.34May 13, 2025
Change
15.6717.28%
Bid104.1
Ask107.85
volume48
Intrest328
Strike
315
315
Last Price0.27May 13, 2025
Change
0.3153.45%
Bid0.01
Ask0.28
volume150
Intrest1879
Last Price102.1May 13, 2025
Change
10.9512.01%
Bid101.6
Ask105.35
volume12
Intrest99
Strike
317.5
317.5
Last Price0.26May 13, 2025
Change
0.3960%
Bid0.27
Ask0.37
volume74
Intrest225
Last Price102.05May 13, 2025
Change
13.6515.44%
Bid99.15
Ask105.4
volume23
Intrest1365
Strike
320
320
Last Price0.28May 13, 2025
Change
0.4561.64%
Bid0.27
Ask0.3
volume477
Intrest7723
Last Price96.75May 13, 2025
Change
0.520.54%
Bid96.65
Ask100.4
volume3
Intrest31
Strike
322.5
322.5
Last Price0.27May 13, 2025
Change
0.4562.5%
Bid0.29
Ask0.8
volume3
Intrest194
Last Price97.55May 13, 2025
Change
15.7519.25%
Bid94.15
Ask100.35
volume93
Intrest1087
Strike
325
325
Last Price0.32May 13, 2025
Change
0.4457.89%
Bid0.1
Ask0.44
volume153
Intrest1999
Last Price90.75May 13, 2025
Change
12.9816.69%
Bid91.65
Ask95.4
volume13
Intrest104
Strike
327.5
327.5
Last Price0.29May 13, 2025
Change
0.5766.28%
Bid0.01
Ask0.81
volume59
Intrest267
Last Price95.05May 13, 2025
Change
18.5624.26%
Bid88
Ask95.05
volume138
Intrest29080
Strike
330
330
Last Price0.34May 13, 2025
Change
0.5662.22%
Bid0.33
Ask0.34
volume644
Intrest3875
Last Price83.5May 13, 2025
Change
7.489.84%
Bid86.7
Ask90.45
volume4
Intrest80
Strike
332.5
332.5
Last Price0.37May 13, 2025
Change
0.6563.73%
Bid0.01
Ask0.84
volume75
Intrest392
Last Price83May 13, 2025
Change
912.16%
Bid84.2
Ask87.95
volume8
Intrest938
Strike
335
335
Last Price0.33May 13, 2025
Change
0.8171.05%
Bid0.3
Ask0.45
volume139
Intrest634
Last Price80.9May 13, 2025
Change
8.9512.44%
Bid81.75
Ask85.4
volume5
Intrest95
Strike
337.5
337.5
Last Price0.35May 13, 2025
Change
0.7969.3%
Bid0.37
Ask0.85
volume45
Intrest311
Last Price82May 13, 2025
Change
1217.14%
Bid81.75
Ask83
volume33
Intrest5355
Strike
340
340
Last Price0.38May 13, 2025
Change
0.8368.6%
Bid0.25
Ask0.47
volume1022
Intrest3658
Last Price75.8May 13, 2025
Change
1.882.54%
Bid76.7
Ask80.5
volume4
Intrest114
Strike
342.5
342.5
Last Price0.4May 13, 2025
Change
0.8267.21%
Bid0.4
Ask0.89
volume182
Intrest307
Last Price72.25May 13, 2025
Change
10.4516.91%
Bid73
Ask77.8
volume9
Intrest331
Strike
345
345
Last Price0.43May 13, 2025
Change
0.7463.25%
Bid0.42
Ask0.92
volume329
Intrest1046
Last Price71.5May 13, 2025
Change
7.2511.28%
Bid71.8
Ask75.55
volume9
Intrest113
Strike
347.5
347.5
Last Price0.48May 13, 2025
Change
0.9967.35%
Bid0.44
Ask0.94
volume212
Intrest402
Last Price72.1May 13, 2025
Change
1322%
Bid69.35
Ask75.6
volume157
Intrest2360
Strike
350
350
Last Price0.5May 13, 2025
Change
1.0267.11%
Bid0.46
Ask0.56
volume2626
Intrest7359
Last Price64.9May 13, 2025
Change
9.2116.54%
Bid69.35
Ask70.6
volume10
Intrest181
Strike
352.5
352.5
Last Price0.51May 13, 2025
Change
0.9464.83%
Bid0.45
Ask1
volume61
Intrest393
Last Price67.05May 13, 2025
Change
17.0534.1%
Bid64.65
Ask70.6
volume48
Intrest1086
Strike
355
355
Last Price0.53May 13, 2025
Change
1.0967.28%
Bid0.47
Ask1.03
volume365
Intrest1378
Last Price64.51May 13, 2025
Change
16.6634.82%
Bid64.45
Ask65.65
volume32
Intrest186
Strike
357.5
357.5
Last Price0.57May 13, 2025
Change
1.2368.33%
Bid0.09
Ask1.07
volume62
Intrest492
Last Price62.36May 13, 2025
Change
14.9131.42%
Bid59.65
Ask63.15
volume99
Intrest1871
Strike
360
360
Last Price0.64May 13, 2025
Change
1.3968.47%
Bid0.55
Ask0.65
volume437
Intrest2455
Last Price60.5May 13, 2025
Change
15.4534.3%
Bid57.15
Ask60.65
volume23
Intrest160
Strike
362.5
362.5
Last Price0.68May 13, 2025
Change
1.4868.52%
Bid0.15
Ask1.17
volume72
Intrest665
Last Price55.83May 13, 2025
Change
11.9627.26%
Bid54.65
Ask60.4
volume49
Intrest791
Strike
365
365
Last Price0.7May 13, 2025
Change
1.6770.46%
Bid0.65
Ask1.21
volume1574
Intrest1212
Last Price53.65May 13, 2025
Change
10.0523.05%
Bid52.2
Ask58.3
volume12
Intrest92
Strike
367.5
367.5
Last Price0.75May 13, 2025
Change
1.8671.26%
Bid0.5
Ask1.28
volume314
Intrest333
Last Price51.2May 13, 2025
Change
13.134.38%
Bid49.95
Ask53.35
volume105
Intrest2077
Strike
370
370
Last Price0.82May 13, 2025
Change
270.92%
Bid0.7
Ask0.84
volume2427
Intrest1800
Last Price48.8May 13, 2025
Change
9.5224.24%
Bid49.75
Ask53.4
volume15
Intrest162
Strike
372.5
372.5
Last Price0.87May 13, 2025
Change
2.0370%
Bid0.86
Ask1
volume416
Intrest488
Last Price46.9May 13, 2025
Change
13.5940.8%
Bid44
Ask48.45
volume131
Intrest700
Strike
375
375
Last Price0.96May 13, 2025
Change
2.3470.91%
Bid0.94
Ask1
volume2071
Intrest2336
Last Price44.29May 13, 2025
Change
14.7950.14%
Bid42.55
Ask46.1
volume3
Intrest243
Strike
377.5
377.5
Last Price1.05May 13, 2025
Change
2.7572.37%
Bid1
Ask1.08
volume311
Intrest502
Last Price43.47May 13, 2025
Change
14.449.54%
Bid42.7
Ask43.7
volume2349
Intrest3635
Strike
380
380
Last Price1.13May 13, 2025
Change
2.9772.44%
Bid1.1
Ask1.18
volume2700
Intrest2756
Last Price39.04May 13, 2025
Change
11.2440.43%
Bid37.7
Ask41.3
volume51
Intrest307
Strike
382.5
382.5
Last Price1.29May 13, 2025
Change
3.1170.68%
Bid1.26
Ask1.5
volume359
Intrest858
Last Price37May 13, 2025
Change
11.9747.82%
Bid37.85
Ask39.05
volume2259
Intrest3088
Strike
385
385
Last Price1.47May 13, 2025
Change
3.4470.06%
Bid1.41
Ask1.58
volume2251
Intrest1268
Last Price34May 13, 2025
Change
7.729.28%
Bid32
Ask36.6
volume131
Intrest323
Strike
387.5
387.5
Last Price1.61May 13, 2025
Change
3.9470.99%
Bid1.5
Ask1.87
volume442
Intrest791
Last Price32.67May 13, 2025
Change
11.0751.25%
Bid32
Ask35.25
volume2046
Intrest1967
Strike
390
390
Last Price1.83May 13, 2025
Change
4.3770.48%
Bid1.61
Ask1.88
volume1889
Intrest3037
Last Price31.05May 13, 2025
Change
10.349.64%
Bid31
Ask32.05
volume70
Intrest409
Strike
392.5
392.5
Last Price2.07May 13, 2025
Change
4.8370%
Bid1.8
Ask2.15
volume424
Intrest479
Last Price28.86May 13, 2025
Change
11.2163.51%
Bid29
Ask29.95
volume1698
Intrest459
Strike
395
395
Last Price2.39May 13, 2025
Change
5.5669.94%
Bid2.2
Ask2.46
volume1245
Intrest1163
Last Price26.14May 13, 2025
Change
9.5457.47%
Bid26.55
Ask27.75
volume206
Intrest895
Strike
397.5
397.5
Last Price2.78May 13, 2025
Change
5.7767.49%
Bid2.5
Ask2.86
volume523
Intrest1764
Last Price24.93May 13, 2025
Change
9.9566.42%
Bid24.75
Ask25.95
volume1968
Intrest5600
Strike
400
400
Last Price3.15May 13, 2025
Change
6.8568.5%
Bid3.1
Ask3.25
volume6408
Intrest4980
Last Price23.1May 13, 2025
Change
9.569.85%
Bid22.65
Ask23.6
volume338
Intrest364
Strike
402.5
402.5
Last Price3.85May 13, 2025
Change
7.2565.32%
Bid3.45
Ask3.8
volume1066
Intrest267
Last Price21.45May 13, 2025
Change
9.1574.39%
Bid20.85
Ask21.5
volume2167
Intrest1591
Strike
405
405
Last Price4.2May 13, 2025
Change
8.1966.1%
Bid4.1
Ask4.3
volume2784
Intrest1234
Last Price18May 13, 2025
Change
6.962.16%
Bid19.05
Ask19.8
volume1981
Intrest1118
Strike
407.5
407.5
Last Price4.8May 13, 2025
Change
8.3663.53%
Bid4.45
Ask5.05
volume3203
Intrest737
Last Price17.7May 13, 2025
Change
7.370.19%
Bid17.3
Ask17.9
volume8625
Intrest3747
Strike
410
410
Last Price5.55May 13, 2025
Change
9.262.37%
Bid5.55
Ask5.8
volume3081
Intrest2245
Last Price15.75May 13, 2025
Change
6.468.45%
Bid15.75
Ask16.6
volume2304
Intrest701
Strike
412.5
412.5
Last Price6.38May 13, 2025
Change
8.4957.09%
Bid6.15
Ask6.7
volume1143
Intrest375
Last Price14.4May 13, 2025
Change
6.0572.46%
Bid14.1
Ask14.7
volume7054
Intrest5667
Strike
415
415
Last Price7.5May 13, 2025
Change
10.5558.45%
Bid7.3
Ask7.7
volume1727
Intrest1884
Last Price13May 13, 2025
Change
5.675.68%
Bid12.75
Ask13.3
volume3042
Intrest4970
Strike
417.5
417.5
Last Price8.5May 13, 2025
Change
11.357.07%
Bid8.35
Ask8.8
volume935
Intrest436
Last Price11.7May 13, 2025
Change
5.0575.94%
Bid11.5
Ask11.9
volume13214
Intrest5951
Strike
420
420
Last Price9.79May 13, 2025
Change
11.1153.16%
Bid9.25
Ask9.95
volume1961
Intrest1048
Last Price10.5May 13, 2025
Change
4.2568%
Bid10.25
Ask10.75
volume1879
Intrest13564
Strike
422.5
422.5
Last Price11May 13, 2025
Change
10.1547.99%
Bid10.8
Ask11.3
volume194
Intrest177
Last Price9.3May 13, 2025
Change
3.869.09%
Bid9.2
Ask9.9
volume6321
Intrest9625
Strike
425
425
Last Price12.4May 13, 2025
Change
12.6550.5%
Bid12.2
Ask12.7
volume139
Intrest768
Last Price8.5May 13, 2025
Change
3.466.67%
Bid8.25
Ask8.65
volume633
Intrest1008
Strike
427.5
427.5
Last Price15.3May 13, 2025
Change
11.943.75%
Bid13.35
Ask14.25
volume110
Intrest285
Last Price7.7May 13, 2025
Change
3.1368.49%
Bid7.45
Ask7.7
volume7929
Intrest10924
Strike
430
430
Last Price15.65May 13, 2025
Change
13.2545.85%
Bid15.3
Ask16.15
volume348
Intrest398
Last Price6.79May 13, 2025
Change
2.6463.61%
Bid6.6
Ask7
volume499
Intrest421
Strike
432.5
432.5
Last Price18.3May 13, 2025
Change
9.9535.22%
Bid16.3
Ask17.65
volume9
Intrest60
Last Price5.9May 13, 2025
Change
2.259.46%
Bid5.9
Ask6.35
volume4315
Intrest8894
Strike
435
435
Last Price19.28May 13, 2025
Change
10.9336.18%
Bid18.6
Ask19.45
volume54
Intrest185
Last Price5.53May 13, 2025
Change
2.0860.29%
Bid5.3
Ask5.65
volume528
Intrest324
Strike
437.5
437.5
Last Price26May 13, 2025
Change
6.7520.61%
Bid20.35
Ask21.4
volume1
Intrest23
Last Price5.1May 13, 2025
Change
264.52%
Bid4.75
Ask5
volume10295
Intrest9406
Strike
440
440
Last Price23.54May 13, 2025
Change
11.1632.16%
Bid22.25
Ask23.3
volume99
Intrest147
Last Price4.4May 13, 2025
Change
1.5554.39%
Bid4.25
Ask5
volume360
Intrest2012
Strike
442.5
442.5
Last Price26.6May 13, 2025
Change
10.5528.4%
Bid24.45
Ask25.3
volume13
Intrest18
Last Price4.05May 13, 2025
Change
1.4656.37%
Bid3.85
Ask4.1
volume2152
Intrest6843
Strike
445
445
Last Price39.85May 13, 2025
Change
0.71.79%
Bid26.5
Ask27.4
volume6
Intrest74
Last Price3.65May 13, 2025
Change
1.1948.37%
Bid3.5
Ask3.7
volume717
Intrest3285
Strike
447.5
447.5
Last Price40.6May 13, 2025
Change
0.571.38%
Bid28.6
Ask29.55
volume12
Intrest25
Last Price3.25May 13, 2025
Change
1.0547.73%
Bid3.2
Ask3.3
volume20706
Intrest17253
Strike
450
450
Last Price31.55May 13, 2025
Change
11.4526.63%
Bid30.8
Ask33.05
volume71
Intrest233
Last Price2.7May 13, 2025
Change
0.7236.36%
Bid2.63
Ask2.81
volume1944
Intrest9895
Strike
455
455
Last Price41.75May 13, 2025
Change
1.53.47%
Bid35.2
Ask40
volume21
Intrest87
Last Price2.3May 13, 2025
Change
0.635.29%
Bid2.21
Ask2.3
volume3842
Intrest3360
Strike
460
460
Last Price42.2May 13, 2025
Change
14.2725.27%
Bid39.75
Ask42.35
volume17
Intrest17
Last Price1.97May 13, 2025
Change
0.4731.33%
Bid1.87
Ask1.99
volume33872
Intrest3055
Strike
465
465
Last Price51.15May 13, 2025
Change
2.75.01%
Bid44.4
Ask45.55
volume3
Intrest31
Last Price1.65May 13, 2025
Change
0.3224.06%
Bid1.59
Ask1.7
volume4859
Intrest9036
Strike
470
470
Last Price66.15May 13, 2025
Change
3.55.59%
Bid49.15
Ask50.3
volume15
Intrest4552
Last Price1.44May 13, 2025
Change
0.2824.14%
Bid1.38
Ask1.46
volume10934
Intrest10850
Strike
475
475
Last Price54.71May 13, 2025
Change
12.7418.89%
Bid53.95
Ask55.1
volume37
Intrest66
Last Price1.28May 13, 2025
Change
0.1614.29%
Bid1.15
Ask1.3
volume17519
Intrest37429
Strike
480
480
Last Price73.4May 12, 2025
Change
00%
Bid56.3
Ask64
volume0
Intrest74
Last Price1.15May 13, 2025
Change
0.1413.86%
Bid0.8
Ask1.19
volume509
Intrest1928
Strike
485
485
Last Price77.2May 12, 2025
Change
00%
Bid61.3
Ask67.3
volume0
Intrest51
Last Price1.02May 13, 2025
Change
0.055.15%
Bid0.94
Ask1.05
volume535
Intrest5886
Strike
490
490
Last Price81.2May 13, 2025
Change
2.252.7%
Bid66.1
Ask72.2
volume1
Intrest1
Last Price0.92May 13, 2025
Change
0.011.08%
Bid0.84
Ask0.96
volume188
Intrest5431
Strike
495
495
Last Price74.9May 13, 2025
Change
27.1526.6%
Bid73.4
Ask78
volume13
Intrest1
Last Price0.84May 13, 2025
Change
0.044.55%
Bid0.84
Ask0.85
volume10937
Intrest10049
Strike
500
500
Last Price80.3May 13, 2025
Change
14.4515.25%
Bid78.3
Ask83
volume24
Intrest62
Last Price0.74May 13, 2025
Change
0.0910.84%
Bid0.45
Ask0.8
volume214
Intrest1013
Strike
505
505
Last Price97.6May 09, 2025
Change
00%
Bid80.95
Ask86.95
volume0
Intrest6
Last Price0.67May 13, 2025
Change
0.068.22%
Bid0.6
Ask1.01
volume285
Intrest1729
Strike
510
510
Last Price102.45May 12, 2025
Change
00%
Bid85.9
Ask91.9
volume0
Intrest45
Last Price0.62May 13, 2025
Change
0.023.13%
Bid0.15
Ask0.72
volume113
Intrest682
Strike
515
515
Last Price91.75May 09, 2025
Change
00%
Bid90.7
Ask98
volume0
Intrest3
Last Price0.58May 13, 2025
Change
0.114.71%
Bid0.1
Ask0.59
volume520
Intrest2324
Strike
520
520
Last Price111May 13, 2025
Change
0.90.82%
Bid95.65
Ask101.8
volume1
Intrest2
Last Price0.55May 13, 2025
Change
0.1420.29%
Bid0.05
Ask0.59
volume404
Intrest654
Strike
525
525
Last Price115.04May 12, 2025
Change
00%
Bid100.8
Ask106.75
volume0
Intrest3
Last Price0.54May 13, 2025
Change
0.1218.18%
Bid0.52
Ask0.64
volume417
Intrest2990
Strike
530
530
Last Price143.55May 06, 2025
Change
00%
Bid105.55
Ask111.7
volume0
Intrest2
Last Price0.47May 13, 2025
Change
0.1118.97%
Bid0.46
Ask0.5
volume99
Intrest487
Strike
535
535
Last Price-
Change
-
Bid110.5
Ask116.7
volume0
Intrest0
Last Price0.45May 13, 2025
Change
0.0815.09%
Bid0.4
Ask0.94
volume320
Intrest1576
Strike
540
540
Last Price133.65May 12, 2025
Change
00%
Bid115.7
Ask119.15
volume0
Intrest5
Last Price0.4May 13, 2025
Change
0.1932.2%
Bid0.05
Ask0.51
volume381
Intrest427
Strike
545
545
Last Price-
Change
-
Bid120.45
Ask126.6
volume0
Intrest1
Last Price0.37May 13, 2025
Change
0.1326%
Bid0.36
Ask0.38
volume3019
Intrest4572
Strike
550
550
Last Price130May 13, 2025
Change
11.27.93%
Bid127.85
Ask131.6
volume6
Intrest6
Last Price0.33May 13, 2025
Change
0.1835.29%
Bid0.01
Ask0.5
volume466
Intrest1784
Strike
555
555
Last Price-
Change
-
Bid130.6
Ask138
volume0
Intrest0
Last Price0.34May 13, 2025
Change
0.1124.44%
Bid0.01
Ask0.36
volume355
Intrest2237
Strike
560
560
Last Price248.15Apr 15, 2025
Change
00%
Bid135.4
Ask141.55
volume0
Intrest0
Last Price0.27May 13, 2025
Change
0.1332.5%
Bid0.01
Ask0.37
volume166
Intrest1193
Strike
570
570
Last Price-
Change
-
Bid145.35
Ask151.45
volume0
Intrest0
Last Price0.24May 13, 2025
Change
0.1131.43%
Bid-
Ask0.28
volume239
Intrest1295
Strike
580
580
Last Price173May 13, 2025
Change
5.153.07%
Bid155.35
Ask161.5
volume1
Intrest1
Last Price0.24May 13, 2025
Change
0.0927.27%
Bid-
Ask0.26
volume449
Intrest968
Strike
590
590
Last Price197.8May 07, 2025
Change
00%
Bid165.3
Ask171.45
volume0
Intrest0
Last Price0.19May 13, 2025
Change
0.1340.63%
Bid0.09
Ask0.24
volume1491
Intrest8147
Strike
600
600
Last Price189.45May 09, 2025
Change
00%
Bid175.5
Ask181.45
volume0
Intrest4
Last Price0.18May 13, 2025
Change
0.135.71%
Bid0.01
Ask0.7
volume591
Intrest789
Strike
610
610
Last Price202.7May 12, 2025
Change
00%
Bid185.4
Ask191.4
volume0
Intrest1
Last Price0.2May 13, 2025
Change
0.0520%
Bid-
Ask0.23
volume453
Intrest639
Strike
620
620
Last Price-
Change
-
Bid195.45
Ask201.4
volume0
Intrest0
Last Price0.16May 13, 2025
Change
0.1344.83%
Bid0.12
Ask0.66
volume236
Intrest507
Strike
630
630
Last Price-
Change
-
Bid205.4
Ask211.55
volume0
Intrest0
Last Price0.15May 13, 2025
Change
0.140%
Bid0.15
Ask0.66
volume121
Intrest254
Strike
640
640
Last Price-
Change
-
Bid215.35
Ask223
volume0
Intrest0
Last Price0.19May 13, 2025
Change
0.015.56%
Bid0.13
Ask0.14
volume175
Intrest1054
Strike
650
650
Last Price370.55Apr 08, 2025
Change
00%
Bid225.35
Ask231.4
volume0
Intrest0
Last Price0.14May 13, 2025
Change
0.0630%
Bid0.05
Ask0.64
volume102
Intrest733
Strike
660
660
Last Price-
Change
-
Bid235.2
Ask241.4
volume0
Intrest0
Last Price0.15May 13, 2025
Change
0.0525%
Bid0.01
Ask0.55
volume62
Intrest1568
Strike
670
670
Last Price-
Change
-
Bid245.2
Ask251.4
volume0
Intrest0
Last Price0.11May 13, 2025
Change
0.147.62%
Bid0.08
Ask0.63
volume70
Intrest283
Strike
680
680
Last Price-
Change
-
Bid255.35
Ask261.45
volume0
Intrest0
Last Price0.1May 13, 2025
Change
0.0637.5%
Bid0.11
Ask0.12
volume39
Intrest308
Strike
690
690
Last Price283.05May 12, 2025
Change
00%
Bid265.4
Ask271.45
volume0
Intrest5
Last Price0.1May 13, 2025
Change
0.0741.18%
Bid0.06
Ask0.13
volume780
Intrest3504
Strike
700
700
Last Price-
Change
-
Bid275.25
Ask281.45
volume0
Intrest0
Last Price0.1May 13, 2025
Change
0.0844.44%
Bid0.07
Ask0.61
volume12
Intrest122
Strike
710
710
Last Price-
Change
-
Bid285.3
Ask291.45
volume0
Intrest0
Last Price0.1May 13, 2025
Change
0.0323.08%
Bid0.06
Ask0.11
volume43
Intrest125
Strike
720
720
Last Price333.55May 05, 2025
Change
00%
Bid295.3
Ask301.45
volume0
Intrest0
Last Price0.07May 13, 2025
Change
0.0541.67%
Bid0.06
Ask0.1
volume50
Intrest220
Strike
730
730
Last Price315.85May 12, 2025
Change
00%
Bid305.25
Ask311.45
volume0
Intrest0
Last Price0.08May 13, 2025
Change
0.0433.33%
Bid0.05
Ask0.09
volume18
Intrest121
Strike
740
740
Last Price-
Change
-
Bid315.3
Ask321.45
volume0
Intrest0
Last Price0.09May 13, 2025
Change
0.0535.71%
Bid0.06
Ask0.1
volume269
Intrest490
Strike
750
750
Last Price-
Change
-
Bid325.3
Ask331.4
volume0
Intrest0
Last Price0.1May 13, 2025
Change
0.0216.67%
Bid0.06
Ask0.11
volume163
Intrest3992
Strike
760
760
Last Price-
Change
-
Bid335.3
Ask341.45
volume0
Intrest0
Last Price0.05May 13, 2025
Change
0.0550%
Bid0.05
Ask1.09
volume1
Intrest132
Strike
770
770
Last Price-
Change
-
Bid345.3
Ask351.45
volume0
Intrest0
Last Price0.06May 13, 2025
Change
0.0440%
Bid0.05
Ask1.52
volume8
Intrest53
Strike
780
780
Last Price372.25May 12, 2025
Change
00%
Bid355.2
Ask361.45
volume0
Intrest0
Last Price0.08May 13, 2025
Change
0.0327.27%
Bid0.08
Ask0.09
volume1147
Intrest21624
Strike
790
790
Last Price-
Change
-
Bid365.2
Ask371.45
volume0
Intrest0
Last Price0.08May 13, 2025
Change
0.0220%
Bid0.05
Ask0.08
volume19
Intrest20
Strike
800
800
Last Price-
Change
-
Bid375.2
Ask381.4
volume0
Intrest0
Last Price0.04May 13, 2025
Change
0.0660%
Bid0.05
Ask0.08
volume5
Intrest5
Strike
810
810
Last Price-
Change
-
Bid385.2
Ask391.4
volume0
Intrest0
Last Price0.09May 13, 2025
Change
-
Bid0.05
Ask1.52
volume7
Intrest0
Strike
820
820
Last Price-
Change
-
Bid395.35
Ask401.4
volume0
Intrest0
Last Price0.07May 13, 2025
Change
-
Bid0.05
Ask0.07
volume11
Intrest0
Strike
830
830
Last Price-
Change
-
Bid405.35
Ask411.4
volume0
Intrest0
Last Price0.05May 13, 2025
Change
-
Bid0.05
Ask1.07
volume17
Intrest0
Strike
840
840
Last Price-
Change
-
Bid415.15
Ask421.4
volume0
Intrest0
Last Price0.06May 13, 2025
Change
0.0333.33%
Bid-
Ask0.07
volume551
Intrest83
Strike
850
850
Last Price-
Change
-
Bid425.35
Ask431.4
volume0
Intrest0
Last Price0.06May 13, 2025
Change
0.0333.33%
Bid0.06
Ask0.07
volume3675
Intrest23633
Strike
860
860
Last Price452.75May 12, 2025
Change
00%
Bid435.35
Ask441.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved