$368.79
-9.31-2.46%
가까이에: -
$363.65
-5.14-1.39%
시간외: 6:16 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 Price285.85May 22, 2025
Change
00%
Bid252.85
Ask255.8
volume0
Intrest61
Strike
115
115
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5464
Last Price-
Change
-
Bid247.9
Ask250.8
volume0
Intrest0
Strike
120
120
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4158
Last Price276.57May 22, 2025
Change
00%
Bid242.85
Ask245.8
volume0
Intrest0
Strike
125
125
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1200
Last Price-
Change
-
Bid237.85
Ask240.8
volume0
Intrest0
Strike
130
130
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3020
Last Price149Apr 11, 2025
Change
00%
Bid227.75
Ask230.85
volume0
Intrest2
Strike
140
140
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4195
Last Price-
Change
-
Bid222.85
Ask225.8
volume0
Intrest0
Strike
145
145
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest738
Last Price226.15May 23, 2025
Change
00%
Bid217.85
Ask220.8
volume0
Intrest12
Strike
150
150
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2558
Last Price259.3May 13, 2025
Change
00%
Bid212.8
Ask215.8
volume0
Intrest10
Strike
155
155
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1747
Last Price254.35May 13, 2025
Change
00%
Bid207.85
Ask210.8
volume0
Intrest10
Strike
160
160
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5208
Last Price211.5May 23, 2025
Change
00%
Bid202.75
Ask205.8
volume0
Intrest1
Strike
165
165
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3006
Last Price200.6May 23, 2025
Change
00%
Bid197.65
Ask200.8
volume0
Intrest0
Strike
170
170
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3571
Last Price195May 23, 2025
Change
00%
Bid193
Ask195.85
volume0
Intrest2
Strike
175
175
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4712
Last Price190.45May 23, 2025
Change
00%
Bid187.85
Ask190.8
volume0
Intrest18
Strike
180
180
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33369
Last Price185.45May 23, 2025
Change
00%
Bid182.9
Ask185.8
volume0
Intrest2
Strike
185
185
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2527
Last Price186.65May 23, 2025
Change
00%
Bid177.95
Ask180.8
volume0
Intrest4
Strike
190
190
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3497
Last Price207.85May 22, 2025
Change
00%
Bid172.6
Ask175.85
volume0
Intrest3
Strike
195
195
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2002
Last Price170.6May 23, 2025
Change
00%
Bid167.75
Ask170.8
volume0
Intrest83
Strike
200
200
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11197
Last Price165.25May 23, 2025
Change
00%
Bid162.9
Ask165.8
volume0
Intrest23
Strike
205
205
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1238
Last Price160.4May 23, 2025
Change
00%
Bid158.6
Ask160.75
volume0
Intrest2594
Strike
210
210
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4871
Last Price161.65May 23, 2025
Change
00%
Bid152.9
Ask155.8
volume0
Intrest54
Strike
215
215
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2913
Last Price150.65May 23, 2025
Change
00%
Bid148.2
Ask150.5
volume0
Intrest3162
Strike
220
220
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7862
Last Price145.55May 23, 2025
Change
00%
Bid142.9
Ask145.8
volume0
Intrest1576
Strike
225
225
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3688
Last Price140.5May 23, 2025
Change
00%
Bid138.5
Ask140.65
volume0
Intrest2204
Strike
230
230
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7138
Last Price135.65May 23, 2025
Change
00%
Bid132.75
Ask135.8
volume0
Intrest4
Strike
235
235
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4438
Last Price130.75May 23, 2025
Change
00%
Bid127.85
Ask130.55
volume0
Intrest76
Strike
240
240
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15123
Last Price155.35May 22, 2025
Change
00%
Bid122.95
Ask125.8
volume0
Intrest15
Strike
245
245
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7784
Last Price131May 23, 2025
Change
00%
Bid117.8
Ask120.8
volume0
Intrest79
Strike
250
250
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16013
Last Price120.18May 23, 2025
Change
00%
Bid112.9
Ask115.8
volume0
Intrest34
Strike
255
255
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3171
Last Price115.29May 23, 2025
Change
00%
Bid107.85
Ask110.85
volume0
Intrest135
Strike
260
260
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5265
Last Price116.6May 23, 2025
Change
00%
Bid102.9
Ask105.8
volume0
Intrest37
Strike
265
265
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2448
Last Price111.61May 23, 2025
Change
00%
Bid98
Ask100.85
volume0
Intrest44
Strike
270
270
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9244
Last Price96.81May 23, 2025
Change
00%
Bid92.95
Ask95.8
volume0
Intrest71
Strike
275
275
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3058
Last Price123.99May 22, 2025
Change
00%
Bid90.15
Ask93.5
volume0
Intrest2
Strike
277.5
277.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest113
Last Price95.15May 23, 2025
Change
00%
Bid87.8
Ask90.75
volume0
Intrest43
Strike
280
280
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4628
Last Price-
Change
-
Bid85.2
Ask88.5
volume0
Intrest0
Strike
282.5
282.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Last Price99.45May 23, 2025
Change
00%
Bid82.75
Ask86
volume0
Intrest52
Strike
285
285
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest897
Last Price100.52May 23, 2025
Change
00%
Bid80.15
Ask83.5
volume0
Intrest1
Strike
287.5
287.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest140
Last Price91.72May 23, 2025
Change
00%
Bid77.75
Ask80.65
volume0
Intrest139
Strike
290
290
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2544
Last Price89.27May 23, 2025
Change
00%
Bid75.25
Ask78.5
volume0
Intrest0
Strike
292.5
292.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest147
Last Price75.55May 23, 2025
Change
00%
Bid72.65
Ask76
volume0
Intrest26
Strike
295
295
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1872
Last Price104.99May 22, 2025
Change
00%
Bid70.2
Ask73.5
volume0
Intrest1
Strike
297.5
297.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Last Price75.8May 23, 2025
Change
00%
Bid67.75
Ask70.75
volume0
Intrest320
Strike
300
300
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5274
Last Price74.89May 23, 2025
Change
00%
Bid65.2
Ask68.5
volume0
Intrest4
Strike
302.5
302.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest103
Last Price65.5May 23, 2025
Change
00%
Bid62.75
Ask65.9
volume0
Intrest67
Strike
305
305
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest898
Last Price73.93May 23, 2025
Change
00%
Bid60.15
Ask63.5
volume0
Intrest5
Strike
307.5
307.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Last Price60May 23, 2025
Change
00%
Bid57.9
Ask61
volume0
Intrest48
Strike
310
310
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2877
Last Price65.97May 23, 2025
Change
00%
Bid55.4
Ask58.5
volume0
Intrest5
Strike
312.5
312.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest50
Last Price60.33May 23, 2025
Change
00%
Bid52.9
Ask55.75
volume0
Intrest282
Strike
315
315
Last Price0.02May 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1336
Last Price55.15May 23, 2025
Change
00%
Bid50.05
Ask53.5
volume0
Intrest9
Strike
317.5
317.5
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest232
Last Price49.35May 23, 2025
Change
00%
Bid47.85
Ask50.75
volume0
Intrest200
Strike
320
320
Last Price0.02May 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest4939
Last Price54.15May 23, 2025
Change
00%
Bid45.3
Ask48.3
volume0
Intrest9
Strike
322.5
322.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest123
Last Price46.1May 23, 2025
Change
00%
Bid42.9
Ask45.55
volume0
Intrest1952
Strike
325
325
Last Price0.03May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest2223
Last Price46.4May 23, 2025
Change
00%
Bid40.15
Ask43.3
volume0
Intrest6
Strike
327.5
327.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest370
Last Price44.07May 23, 2025
Change
00%
Bid37.9
Ask40.6
volume0
Intrest173
Strike
330
330
Last Price0.06May 23, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest2246
Last Price44.6May 23, 2025
Change
00%
Bid35.25
Ask38.3
volume0
Intrest6
Strike
332.5
332.5
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest116
Last Price40.87May 23, 2025
Change
00%
Bid32.6
Ask35.55
volume0
Intrest137
Strike
335
335
Last Price0.03May 23, 2025
Change
00%
Bid0.03
Ask0.06
volume0
Intrest1668
Last Price38.95May 23, 2025
Change
00%
Bid30.35
Ask33.3
volume0
Intrest6
Strike
337.5
337.5
Last Price0.03May 23, 2025
Change
00%
Bid0.03
Ask0.08
volume0
Intrest174
Last Price35.8May 23, 2025
Change
00%
Bid27.95
Ask30.6
volume0
Intrest222
Strike
340
340
Last Price0.02May 23, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest2162
Last Price33.26May 23, 2025
Change
00%
Bid25.35
Ask28.3
volume0
Intrest8
Strike
342.5
342.5
Last Price0.02May 23, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest286
Last Price24.4May 23, 2025
Change
00%
Bid22.85
Ask25.7
volume0
Intrest117
Strike
345
345
Last Price0.03May 23, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest1334
Last Price28.25May 23, 2025
Change
00%
Bid20.45
Ask23.5
volume0
Intrest26
Strike
347.5
347.5
Last Price0.04May 23, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest294
Last Price19.45May 23, 2025
Change
00%
Bid17.9
Ask20.65
volume0
Intrest549
Strike
350
350
Last Price0.02May 23, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest3222
Last Price17.3May 23, 2025
Change
00%
Bid15.35
Ask18.1
volume0
Intrest61
Strike
352.5
352.5
Last Price0.05May 23, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest197
Last Price14.45May 23, 2025
Change
00%
Bid12.9
Ask15.5
volume0
Intrest163
Strike
355
355
Last Price0.06May 23, 2025
Change
00%
Bid0.04
Ask0.1
volume0
Intrest1119
Last Price11.95May 23, 2025
Change
00%
Bid10.55
Ask13
volume0
Intrest687
Strike
357.5
357.5
Last Price0.03May 23, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest312
Last Price10.41May 23, 2025
Change
00%
Bid8.05
Ask10.5
volume0
Intrest376
Strike
360
360
Last Price0.04May 23, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest1715
Last Price9.65May 23, 2025
Change
00%
Bid5.45
Ask8
volume0
Intrest688
Strike
362.5
362.5
Last Price0.11May 23, 2025
Change
00%
Bid0.05
Ask0.13
volume0
Intrest305
Last Price5.5May 23, 2025
Change
00%
Bid3.1
Ask5
volume0
Intrest229
Strike
365
365
Last Price0.04May 23, 2025
Change
00%
Bid0.04
Ask0.09
volume0
Intrest992
Last Price3.29May 23, 2025
Change
00%
Bid1.02
Ask2.53
volume0
Intrest83
Strike
367.5
367.5
Last Price0.09May 23, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest1034
Last Price0.05May 23, 2025
Change
00%
Bid0.05
Ask0.38
volume0
Intrest313
Strike
370
370
Last Price0.63May 23, 2025
Change
00%
Bid0.37
Ask1.37
volume0
Intrest2105
Last Price0.06May 23, 2025
Change
00%
Bid0.06
Ask0.09
volume0
Intrest40
Strike
372.5
372.5
Last Price3.06May 23, 2025
Change
00%
Bid2.25
Ask4.35
volume0
Intrest530
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest428
Strike
375
375
Last Price5.5May 23, 2025
Change
00%
Bid4.65
Ask6.8
volume0
Intrest2700
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest217
Strike
377.5
377.5
Last Price7.84May 23, 2025
Change
00%
Bid7.05
Ask9.3
volume0
Intrest633
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest539
Strike
380
380
Last Price10.49May 23, 2025
Change
00%
Bid9.55
Ask11.8
volume0
Intrest4729
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest97
Strike
382.5
382.5
Last Price13.45May 23, 2025
Change
00%
Bid12.05
Ask14.3
volume0
Intrest582
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest315
Strike
385
385
Last Price15.31May 23, 2025
Change
00%
Bid14.55
Ask16.8
volume0
Intrest1828
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest170
Strike
387.5
387.5
Last Price16.4May 23, 2025
Change
00%
Bid17.5
Ask19.3
volume0
Intrest749
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1115
Strike
390
390
Last Price19.04May 23, 2025
Change
00%
Bid19.6
Ask21.65
volume0
Intrest3247
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest210
Strike
392.5
392.5
Last Price22.09May 23, 2025
Change
00%
Bid22.05
Ask24.2
volume0
Intrest805
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest764
Strike
395
395
Last Price24.53May 23, 2025
Change
00%
Bid24.55
Ask26.75
volume0
Intrest2302
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest769
Strike
397.5
397.5
Last Price26.41May 23, 2025
Change
00%
Bid26.9
Ask29.6
volume0
Intrest1156
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2751
Strike
400
400
Last Price30.44May 23, 2025
Change
00%
Bid29.55
Ask31.8
volume0
Intrest4472
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1308
Strike
402.5
402.5
Last Price31.91May 23, 2025
Change
00%
Bid32
Ask34.3
volume0
Intrest1102
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2971
Strike
405
405
Last Price34.53May 23, 2025
Change
00%
Bid34.55
Ask36.85
volume0
Intrest1472
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1312
Strike
407.5
407.5
Last Price36.3May 23, 2025
Change
00%
Bid37.1
Ask39.3
volume0
Intrest876
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4123
Strike
410
410
Last Price39.5May 23, 2025
Change
00%
Bid39.55
Ask41.7
volume0
Intrest1165
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2425
Strike
412.5
412.5
Last Price39.64May 23, 2025
Change
00%
Bid42.1
Ask44.35
volume0
Intrest1257
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9990
Strike
415
415
Last Price44.85May 23, 2025
Change
00%
Bid44.55
Ask46.85
volume0
Intrest819
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1579
Strike
417.5
417.5
Last Price45.9May 23, 2025
Change
00%
Bid46.95
Ask49.4
volume0
Intrest643
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21174
Strike
420
420
Last Price49.78May 23, 2025
Change
00%
Bid49.55
Ask51.85
volume0
Intrest946
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2145
Strike
422.5
422.5
Last Price51.5May 23, 2025
Change
00%
Bid51.85
Ask54.5
volume0
Intrest195
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11534
Strike
425
425
Last Price54.58May 23, 2025
Change
00%
Bid54.5
Ask56.8
volume0
Intrest547
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1704
Strike
427.5
427.5
Last Price57.99May 23, 2025
Change
00%
Bid56.9
Ask59.35
volume0
Intrest79
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest46055
Strike
430
430
Last Price58.4May 23, 2025
Change
00%
Bid59.5
Ask62
volume0
Intrest384
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1621
Strike
432.5
432.5
Last Price58.63May 23, 2025
Change
00%
Bid61.6
Ask64.65
volume0
Intrest112
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5599
Strike
435
435
Last Price57.07May 23, 2025
Change
00%
Bid64.1
Ask67.15
volume0
Intrest144
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest661
Strike
437.5
437.5
Last Price35.8May 22, 2025
Change
00%
Bid66.8
Ask69.45
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7201
Strike
440
440
Last Price67.31May 23, 2025
Change
00%
Bid69.35
Ask71.95
volume0
Intrest26
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2356
Strike
442.5
442.5
Last Price34.85May 22, 2025
Change
00%
Bid71.8
Ask74.45
volume0
Intrest2
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2186
Strike
445
445
Last Price60.6May 23, 2025
Change
00%
Bid74.3
Ask76.95
volume0
Intrest24
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest477
Strike
447.5
447.5
Last Price44.4May 22, 2025
Change
00%
Bid76.8
Ask79.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23668
Strike
450
450
Last Price75.68May 23, 2025
Change
00%
Bid79.3
Ask81.95
volume0
Intrest142
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7099
Strike
452.5
452.5
Last Price52.38May 22, 2025
Change
00%
Bid81.8
Ask84.45
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2378
Strike
455
455
Last Price79.5May 23, 2025
Change
00%
Bid84.3
Ask86.95
volume0
Intrest4
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest339
Strike
457.5
457.5
Last Price42.48May 22, 2025
Change
00%
Bid86.8
Ask89.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3556
Strike
460
460
Last Price53.09May 22, 2025
Change
00%
Bid89.1
Ask92.15
volume0
Intrest5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest229
Strike
462.5
462.5
Last Price-
Change
-
Bid91.6
Ask94.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1067
Strike
465
465
Last Price44.05May 21, 2025
Change
00%
Bid94.1
Ask97.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest145
Strike
467.5
467.5
Last Price67.3May 21, 2025
Change
00%
Bid96.6
Ask99.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9630
Strike
470
470
Last Price70.75May 22, 2025
Change
00%
Bid99.1
Ask101.9
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest360
Strike
472.5
472.5
Last Price65.2May 20, 2025
Change
00%
Bid101.6
Ask104.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1824
Strike
475
475
Last Price70.2May 22, 2025
Change
00%
Bid104.1
Ask107.2
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest130
Strike
477.5
477.5
Last Price84.24May 16, 2025
Change
00%
Bid106.6
Ask109.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3812
Strike
480
480
Last Price61.65May 21, 2025
Change
00%
Bid109.1
Ask112.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Strike
482.5
482.5
Last Price-
Change
-
Bid111.6
Ask114.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest810
Strike
485
485
Last Price65.85May 21, 2025
Change
00%
Bid114.1
Ask117.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest111
Strike
487.5
487.5
Last Price-
Change
-
Bid116.6
Ask119.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1008
Strike
490
490
Last Price72.98May 21, 2025
Change
00%
Bid119.1
Ask122.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Strike
492.5
492.5
Last Price-
Change
-
Bid121.6
Ask124.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest352
Strike
495
495
Last Price76May 21, 2025
Change
00%
Bid124.1
Ask127.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest99
Strike
497.5
497.5
Last Price-
Change
-
Bid126.6
Ask129.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7978
Strike
500
500
Last Price85.9May 22, 2025
Change
00%
Bid129.1
Ask132.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest120
Strike
502.5
502.5
Last Price-
Change
-
Bid131.6
Ask134.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest556
Strike
505
505
Last Price121May 23, 2025
Change
00%
Bid134.1
Ask137.15
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest36
Strike
507.5
507.5
Last Price-
Change
-
Bid136.6
Ask139.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest810
Strike
510
510
Last Price109.95May 15, 2025
Change
00%
Bid139.1
Ask142.15
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest30
Strike
512.5
512.5
Last Price-
Change
-
Bid141.6
Ask144.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest239
Strike
515
515
Last Price-
Change
-
Bid144.1
Ask147.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest21
Strike
517.5
517.5
Last Price-
Change
-
Bid146.6
Ask149.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1754
Strike
520
520
Last Price117.59May 22, 2025
Change
00%
Bid149.1
Ask152.15
volume0
Intrest20
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest19
Strike
522.5
522.5
Last Price-
Change
-
Bid151.65
Ask154.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest480
Strike
525
525
Last Price-
Change
-
Bid154.1
Ask157.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest94
Strike
527.5
527.5
Last Price-
Change
-
Bid156.6
Ask159.65
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest402
Strike
530
530
Last Price-
Change
-
Bid159.1
Ask162.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest40
Strike
532.5
532.5
Last Price-
Change
-
Bid161.6
Ask164.6
volume0
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest271
Strike
535
535
Last Price-
Change
-
Bid164.1
Ask167.1
volume0
Intrest0
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest20
Strike
537.5
537.5
Last Price-
Change
-
Bid166.6
Ask169.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1015
Strike
540
540
Last Price132.85May 12, 2025
Change
00%
Bid169.1
Ask172.15
volume0
Intrest0
Last Price0.08May 22, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest86
Strike
542.5
542.5
Last Price-
Change
-
Bid171.6
Ask174.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest86
Strike
545
545
Last Price132.55May 20, 2025
Change
00%
Bid174.1
Ask177.1
volume0
Intrest0
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest28
Strike
547.5
547.5
Last Price140.45May 22, 2025
Change
00%
Bid176.6
Ask179.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3904
Strike
550
550
Last Price146.8May 22, 2025
Change
00%
Bid179.1
Ask182.15
volume0
Intrest7
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
552.5
552.5
Last Price-
Change
-
Bid181.8
Ask184.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest323
Strike
555
555
Last Price-
Change
-
Bid184.1
Ask187.15
volume0
Intrest0
Last Price0.35May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
557.5
557.5
Last Price-
Change
-
Bid186.6
Ask189.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest799
Strike
560
560
Last Price-
Change
-
Bid189.1
Ask192.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
562.5
562.5
Last Price-
Change
-
Bid191.6
Ask194.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest213
Strike
565
565
Last Price161May 16, 2025
Change
00%
Bid194.1
Ask197.1
volume0
Intrest0
Last Price0.62May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
567.5
567.5
Last Price-
Change
-
Bid196.6
Ask199.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest600
Strike
570
570
Last Price-
Change
-
Bid199.1
Ask202.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest658
Strike
575
575
Last Price-
Change
-
Bid204.1
Ask207.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest555
Strike
580
580
Last Price-
Change
-
Bid209.1
Ask212.15
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest139
Strike
585
585
Last Price-
Change
-
Bid214.1
Ask217.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest209
Strike
590
590
Last Price-
Change
-
Bid219.1
Ask222.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest325
Strike
595
595
Last Price300.5Apr 10, 2025
Change
00%
Bid224.1
Ask227.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7455
Strike
600
600
Last Price187.35May 20, 2025
Change
00%
Bid229.1
Ask232.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest320
Strike
610
610
Last Price-
Change
-
Bid239.1
Ask242.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest521
Strike
620
620
Last Price-
Change
-
Bid249.1
Ask252.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest709
Strike
630
630
Last Price-
Change
-
Bid259.1
Ask262.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest281
Strike
640
640
Last Price-
Change
-
Bid269.1
Ask272.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1530
Strike
650
650
Last Price-
Change
-
Bid279.1
Ask282.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest455
Strike
660
660
Last Price247.25May 20, 2025
Change
00%
Bid289.1
Ask292.1
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest239
Strike
670
670
Last Price-
Change
-
Bid299.1
Ask302.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest521
Strike
680
680
Last Price-
Change
-
Bid309.1
Ask312.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest568
Strike
690
690
Last Price-
Change
-
Bid319.1
Ask322.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5176
Strike
700
700
Last Price-
Change
-
Bid329.1
Ask332.1
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest376
Strike
710
710
Last Price-
Change
-
Bid339.1
Ask342.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest242
Strike
720
720
Last Price-
Change
-
Bid349.1
Ask352.1
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest215
Strike
730
730
Last Price-
Change
-
Bid359.1
Ask362.15
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Strike
740
740
Last Price-
Change
-
Bid369.1
Ask372.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2337
Strike
750
750
Last Price-
Change
-
Bid379.1
Ask382.1
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest518
Strike
760
760
Last Price-
Change
-
Bid389.1
Ask392.1
volume0
Intrest0
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
770
770
Last Price-
Change
-
Bid399.1
Ask402.1
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest336
Strike
780
780
Last Price-
Change
-
Bid409.1
Ask412.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1172
Strike
790
790
Last Price-
Change
-
Bid419.1
Ask422.1
volume0
Intrest0
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest133
Strike
800
800
Last Price-
Change
-
Bid429.1
Ask432.15
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest100
Strike
810
810
Last Price-
Change
-
Bid439.1
Ask442.1
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest166
Strike
820
820
Last Price-
Change
-
Bid449.15
Ask452.15
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest446
Strike
830
830
Last Price-
Change
-
Bid459.15
Ask462.1
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest196
Strike
840
840
Last Price-
Change
-
Bid469.15
Ask472.15
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1210
Strike
850
850
Last Price-
Change
-
Bid479.15
Ask482.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40273
Strike
860
860
Last Price-
Change
-
Bid489.15
Ask492.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved