$823.96
-13.3-1.59%
가까이에: -
$825.50
1.540.19%
시간외: Nov 15, 7:59 PM EDT
Comments
Loading...
Netflix (NASDAQ:NFLX) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Netflix의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Netflix에 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 Price513.26Oct 18, 2024
Change
00%
Bid573.1
Ask575.4
volume0
Intrest2
Strike
250
250
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest1
Last Price532.69Nov 08, 2024
Change
00%
Bid563.1
Ask565.45
volume0
Intrest2
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid553.15
Ask555.45
volume0
Intrest0
Strike
270
270
Last Price0.12Oct 21, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest1
Last Price-
Change
-
Bid543.05
Ask545.55
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid533.1
Ask535.6
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid523.15
Ask525.45
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price524.85Nov 14, 2024
Change
00%
Bid513.05
Ask515.5
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid503.2
Ask505.5
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid493.2
Ask495.5
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price465.84Nov 11, 2024
Change
00%
Bid483.2
Ask485.5
volume0
Intrest4
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid473.7
Ask475.55
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid463.2
Ask465.55
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid453.25
Ask455.55
volume0
Intrest0
Strike
370
370
Last Price0.02Nov 15, 2024
Change
0.01100%
Bid-
Ask0.01
volume2019
Intrest500
Last Price-
Change
-
Bid443.25
Ask445.55
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price432Nov 15, 2024
Change
28.066.95%
Bid433.35
Ask435.6
volume1
Intrest1
Strike
390
390
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price430.81Nov 13, 2024
Change
00%
Bid423.2
Ask425.6
volume0
Intrest2
Strike
400
400
Last Price0.13Oct 04, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest1
Last Price424.9Nov 14, 2024
Change
00%
Bid413.25
Ask415.6
volume0
Intrest3
Strike
410
410
Last Price0.09Oct 15, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest1
Last Price414.08Nov 14, 2024
Change
00%
Bid403.25
Ask405.6
volume0
Intrest1
Strike
420
420
Last Price0.12Oct 14, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest1
Last Price399.3Nov 15, 2024
Change
-
Bid393.4
Ask395.6
volume1
Intrest0
Strike
430
430
Last Price0.34Nov 14, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest5
Last Price-
Change
-
Bid383.35
Ask385.65
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price379.01Nov 13, 2024
Change
00%
Bid373.3
Ask375.65
volume0
Intrest1
Strike
450
450
Last Price0.07Oct 21, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest10
Last Price-
Change
-
Bid363.2
Ask365.65
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid353.2
Ask355.8
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price288.45Nov 06, 2024
Change
00%
Bid343.25
Ask345.65
volume0
Intrest1
Strike
480
480
Last Price0.68Nov 01, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest13
Last Price277.6Nov 06, 2024
Change
00%
Bid333.35
Ask335.7
volume0
Intrest2
Strike
490
490
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid328.35
Ask330.7
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price262.63Oct 18, 2024
Change
00%
Bid323.25
Ask325.8
volume0
Intrest1
Strike
500
500
Last Price0.01Oct 21, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest107
Last Price-
Change
-
Bid318.3
Ask320.7
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price246.35Oct 18, 2024
Change
00%
Bid313.25
Ask315.7
volume0
Intrest1
Strike
510
510
Last Price0.35Nov 05, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest1
Last Price-
Change
-
Bid308.35
Ask310.7
volume0
Intrest0
Strike
515
515
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest11
Last Price-
Change
-
Bid303.3
Ask305.7
volume0
Intrest0
Strike
520
520
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest3
Last Price306.15Nov 13, 2024
Change
00%
Bid298.35
Ask300.75
volume0
Intrest3
Strike
525
525
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid293.35
Ask295.85
volume0
Intrest0
Strike
530
530
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest248
Last Price-
Change
-
Bid288.45
Ask290.75
volume0
Intrest0
Strike
535
535
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest3
Last Price266.6Nov 11, 2024
Change
00%
Bid283.45
Ask285.75
volume0
Intrest1
Strike
540
540
Last Price0.01Nov 15, 2024
Change
0.0480%
Bid-
Ask0.38
volume10
Intrest134
Last Price-
Change
-
Bid278.45
Ask280.75
volume0
Intrest0
Strike
545
545
Last Price0.61Oct 18, 2024
Change
00%
Bid0.01
Ask0.38
volume0
Intrest3
Last Price-
Change
-
Bid273.3
Ask275.75
volume0
Intrest0
Strike
550
550
Last Price0.03Nov 07, 2024
Change
00%
Bid0.01
Ask0.13
volume0
Intrest5
Last Price-
Change
-
Bid268.35
Ask270.75
volume0
Intrest0
Strike
555
555
Last Price0.01Nov 15, 2024
Change
0.5498.18%
Bid-
Ask0.38
volume35
Intrest5
Last Price170.05Oct 09, 2024
Change
00%
Bid263.3
Ask265.75
volume0
Intrest1
Strike
560
560
Last Price0.21Oct 30, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest6
Last Price203.98Nov 06, 2024
Change
00%
Bid258.5
Ask260.8
volume0
Intrest1
Strike
565
565
Last Price0.32Oct 24, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest2
Last Price233.5Nov 11, 2024
Change
00%
Bid253.4
Ask255.8
volume0
Intrest1
Strike
570
570
Last Price0.76Oct 18, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest37
Last Price248.3Nov 15, 2024
Change
14.655.57%
Bid248.3
Ask250.9
volume1
Intrest2
Strike
575
575
Last Price0.7Oct 23, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest3
Last Price238.92Nov 15, 2024
Change
1.680.7%
Bid243.5
Ask245.8
volume3
Intrest1
Strike
580
580
Last Price0.31Nov 05, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest12
Last Price241.02Nov 13, 2024
Change
00%
Bid238.3
Ask240.9
volume0
Intrest10
Strike
585
585
Last Price0.13Nov 06, 2024
Change
00%
Bid-
Ask0.38
volume0
Intrest12
Last Price230.62Nov 15, 2024
Change
-
Bid233.5
Ask235.9
volume1
Intrest0
Strike
590
590
Last Price0.03Nov 14, 2024
Change
00%
Bid0.01
Ask0.22
volume0
Intrest149
Last Price-
Change
-
Bid228.45
Ask230.8
volume0
Intrest0
Strike
595
595
Last Price0.06Nov 14, 2024
Change
00%
Bid0.01
Ask0.38
volume0
Intrest65
Last Price238.28Nov 14, 2024
Change
00%
Bid223.45
Ask225.8
volume0
Intrest48
Strike
600
600
Last Price0.05Nov 15, 2024
Change
00%
Bid0.01
Ask0.19
volume203
Intrest673
Last Price232.48Nov 14, 2024
Change
00%
Bid218.95
Ask220.85
volume0
Intrest1
Strike
605
605
Last Price0.3Nov 11, 2024
Change
00%
Bid0.01
Ask0.38
volume0
Intrest9
Last Price222.3Nov 13, 2024
Change
00%
Bid213.45
Ask215.85
volume0
Intrest1
Strike
610
610
Last Price0.06Nov 15, 2024
Change
0.0250%
Bid0.01
Ask0.38
volume1
Intrest47
Last Price198.33Nov 12, 2024
Change
00%
Bid208.5
Ask210.85
volume0
Intrest1
Strike
615
615
Last Price0.15Nov 07, 2024
Change
00%
Bid0.01
Ask0.39
volume0
Intrest26
Last Price219.72Nov 14, 2024
Change
00%
Bid203.95
Ask205.85
volume0
Intrest4
Strike
620
620
Last Price0.04Nov 14, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest26
Last Price138.95Nov 05, 2024
Change
00%
Bid198.95
Ask200.85
volume0
Intrest11
Strike
625
625
Last Price0.09Nov 15, 2024
Change
0.0112.5%
Bid-
Ask0.39
volume2
Intrest6
Last Price134Nov 05, 2024
Change
00%
Bid193.5
Ask195.85
volume0
Intrest10
Strike
630
630
Last Price0.18Nov 12, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest30
Last Price159.3Nov 08, 2024
Change
00%
Bid188.45
Ask190.9
volume0
Intrest2
Strike
635
635
Last Price0.14Nov 15, 2024
Change
0.08133.33%
Bid-
Ask0.4
volume1
Intrest41
Last Price154.81Nov 07, 2024
Change
00%
Bid183.95
Ask185.9
volume0
Intrest2
Strike
640
640
Last Price0.09Nov 15, 2024
Change
0.0847.06%
Bid-
Ask0.4
volume130
Intrest60
Last Price173.5Nov 15, 2024
Change
15.429.75%
Bid178.5
Ask180.9
volume11
Intrest109
Strike
645
645
Last Price0.09Nov 15, 2024
Change
0.0430.77%
Bid-
Ask0.13
volume665
Intrest225
Last Price187.9Nov 13, 2024
Change
00%
Bid173.6
Ask175.9
volume0
Intrest5
Strike
650
650
Last Price0.07Nov 15, 2024
Change
00%
Bid-
Ask0.14
volume28
Intrest579
Last Price165.88Nov 15, 2024
Change
26.0418.62%
Bid168.5
Ask170.9
volume1
Intrest6
Strike
655
655
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest61
Last Price162.9Nov 15, 2024
Change
24.9118.05%
Bid163.6
Ask165.95
volume1
Intrest7
Strike
660
660
Last Price0.05Nov 15, 2024
Change
0.0654.55%
Bid-
Ask0.42
volume20
Intrest48
Last Price109.4Nov 06, 2024
Change
00%
Bid159
Ask160.95
volume0
Intrest15
Strike
665
665
Last Price0.02Nov 14, 2024
Change
00%
Bid0.02
Ask0.43
volume0
Intrest32
Last Price167.4Nov 14, 2024
Change
00%
Bid153.55
Ask155.95
volume0
Intrest13
Strike
670
670
Last Price0.13Nov 13, 2024
Change
00%
Bid0.01
Ask0.43
volume0
Intrest92
Last Price138.94Nov 12, 2024
Change
00%
Bid148.55
Ask150.95
volume0
Intrest4
Strike
675
675
Last Price0.12Nov 15, 2024
Change
00%
Bid0.03
Ask0.15
volume144
Intrest206
Last Price133.55Nov 12, 2024
Change
00%
Bid143.65
Ask146
volume0
Intrest20
Strike
680
680
Last Price0.17Nov 13, 2024
Change
00%
Bid0.02
Ask0.21
volume0
Intrest153
Last Price85.58Oct 18, 2024
Change
00%
Bid139.05
Ask141
volume0
Intrest7
Strike
685
685
Last Price0.23Nov 14, 2024
Change
00%
Bid-
Ask0.46
volume0
Intrest122
Last Price147.93Nov 14, 2024
Change
00%
Bid133.7
Ask136
volume0
Intrest47
Strike
690
690
Last Price0.07Nov 15, 2024
Change
0.1365%
Bid0.03
Ask0.47
volume12
Intrest203
Last Price110.62Nov 11, 2024
Change
00%
Bid129.1
Ask131.05
volume0
Intrest18
Strike
695
695
Last Price0.2Nov 15, 2024
Change
0.0520%
Bid0.03
Ask0.48
volume2
Intrest154
Last Price119.23Nov 15, 2024
Change
18.5313.45%
Bid123.7
Ask126.05
volume51
Intrest130
Strike
700
700
Last Price0.08Nov 15, 2024
Change
0.155.56%
Bid0.04
Ask0.41
volume11
Intrest715
Last Price117.56Nov 15, 2024
Change
25.3327.46%
Bid119.15
Ask121.05
volume11
Intrest23
Strike
705
705
Last Price0.25Nov 14, 2024
Change
00%
Bid0.05
Ask0.5
volume0
Intrest1200
Last Price111.22Nov 12, 2024
Change
00%
Bid113.75
Ask116.1
volume0
Intrest79
Strike
710
710
Last Price0.13Nov 15, 2024
Change
0.143.48%
Bid0.05
Ask0.21
volume13
Intrest382
Last Price107.66Nov 15, 2024
Change
5.465.34%
Bid108.75
Ask111.1
volume10
Intrest41
Strike
715
715
Last Price0.26Nov 14, 2024
Change
00%
Bid0.05
Ask0.21
volume0
Intrest195
Last Price112.98Nov 13, 2024
Change
00%
Bid104.2
Ask106.15
volume0
Intrest30
Strike
720
720
Last Price0.2Nov 15, 2024
Change
00%
Bid0.11
Ask0.2
volume18
Intrest286
Last Price110.84Nov 14, 2024
Change
00%
Bid99.25
Ask101.15
volume0
Intrest43
Strike
725
725
Last Price0.15Nov 15, 2024
Change
0.1753.13%
Bid0.15
Ask0.25
volume22
Intrest177
Last Price90.9Nov 15, 2024
Change
5.446.37%
Bid94.05
Ask96.2
volume3
Intrest59
Strike
730
730
Last Price0.2Nov 15, 2024
Change
00%
Bid0.18
Ask0.27
volume26
Intrest213
Last Price85.5Nov 15, 2024
Change
16.0815.83%
Bid89.3
Ask91.15
volume2
Intrest21
Strike
735
735
Last Price0.28Nov 15, 2024
Change
0.0822.22%
Bid0.22
Ask0.23
volume14
Intrest68
Last Price88Nov 15, 2024
Change
-
Bid86.8
Ask88.75
volume1
Intrest0
Strike
737.5
737.5
Last Price0.31Nov 15, 2024
Change
0.026.9%
Bid0.1
Ask0.25
volume17
Intrest43
Last Price84.04Nov 15, 2024
Change
17.0125.38%
Bid84.35
Ask86.2
volume8
Intrest60
Strike
740
740
Last Price0.24Nov 15, 2024
Change
0.0722.58%
Bid0.19
Ask0.26
volume130
Intrest128
Last Price31.6Nov 05, 2024
Change
00%
Bid81.85
Ask83.8
volume0
Intrest1
Strike
742.5
742.5
Last Price0.27Nov 15, 2024
Change
0.0310%
Bid0.12
Ask0.32
volume8
Intrest21
Last Price77.48Nov 15, 2024
Change
4.655.66%
Bid79.4
Ask81.3
volume1
Intrest62
Strike
745
745
Last Price0.28Nov 15, 2024
Change
0.026.67%
Bid0.13
Ask0.59
volume63
Intrest215
Last Price89.5Nov 13, 2024
Change
00%
Bid76.9
Ask78.85
volume0
Intrest1
Strike
747.5
747.5
Last Price0.27Nov 15, 2024
Change
0.0310%
Bid0.14
Ask0.61
volume20
Intrest28
Last Price70Nov 15, 2024
Change
18.7521.13%
Bid74.45
Ask76.35
volume9
Intrest163
Strike
750
750
Last Price0.4Nov 15, 2024
Change
0.0514.29%
Bid0.3
Ask0.4
volume395
Intrest462
Last Price-
Change
-
Bid71.95
Ask73.9
volume0
Intrest0
Strike
752.5
752.5
Last Price0.46Nov 15, 2024
Change
0.1970.37%
Bid0.17
Ask0.65
volume8
Intrest10
Last Price69.67Nov 15, 2024
Change
1.932.7%
Bid69.55
Ask71.45
volume1
Intrest36
Strike
755
755
Last Price0.4Nov 15, 2024
Change
0.0929.03%
Bid0.18
Ask0.71
volume16
Intrest173
Last Price64.23Nov 12, 2024
Change
00%
Bid67.05
Ask69
volume0
Intrest5
Strike
757.5
757.5
Last Price0.62Nov 15, 2024
Change
0.2255%
Bid0.3
Ask0.75
volume29
Intrest205
Last Price62.96Nov 15, 2024
Change
15.8420.1%
Bid64.6
Ask66.5
volume68
Intrest1403
Strike
760
760
Last Price0.54Nov 15, 2024
Change
0.1228.57%
Bid0.45
Ask0.56
volume123
Intrest864
Last Price58.71Nov 15, 2024
Change
14.0431.43%
Bid62.15
Ask64.05
volume2
Intrest15
Strike
762.5
762.5
Last Price0.52Nov 15, 2024
Change
0.0510.64%
Bid0.25
Ask0.83
volume24
Intrest31
Last Price59.15Nov 15, 2024
Change
13.2118.26%
Bid59.7
Ask61.65
volume6
Intrest118
Strike
765
765
Last Price0.53Nov 15, 2024
Change
0.0715.22%
Bid0.28
Ask0.7
volume140
Intrest520
Last Price57.19Nov 15, 2024
Change
7.3711.42%
Bid57.25
Ask59.2
volume2
Intrest37
Strike
767.5
767.5
Last Price0.7Nov 15, 2024
Change
0.1322.81%
Bid0.48
Ask0.94
volume129
Intrest117
Last Price51.73Nov 15, 2024
Change
17.425.17%
Bid54.85
Ask56.7
volume8
Intrest176
Strike
770
770
Last Price0.8Nov 15, 2024
Change
0.2956.86%
Bid0.64
Ask0.83
volume284
Intrest339
Last Price47.47Nov 15, 2024
Change
11.7732.97%
Bid52.4
Ask54.35
volume1
Intrest3
Strike
772.5
772.5
Last Price0.85Nov 15, 2024
Change
0.3570%
Bid0.73
Ask0.89
volume46
Intrest36
Last Price49.53Nov 15, 2024
Change
16.9525.5%
Bid50
Ask51.95
volume60
Intrest211
Strike
775
775
Last Price0.88Nov 15, 2024
Change
0.2949.15%
Bid0.79
Ask0.96
volume395
Intrest336
Last Price44.5Nov 15, 2024
Change
6.112.06%
Bid47.6
Ask49.55
volume4
Intrest42
Strike
777.5
777.5
Last Price0.98Nov 15, 2024
Change
0.3555.56%
Bid0.84
Ask1.21
volume122
Intrest64
Last Price44.31Nov 15, 2024
Change
14.6924.9%
Bid45.25
Ask47.2
volume111
Intrest116
Strike
780
780
Last Price1.1Nov 15, 2024
Change
0.3546.67%
Bid1.12
Ask1.23
volume1609
Intrest1609
Last Price55.25Nov 14, 2024
Change
00%
Bid42.9
Ask44.8
volume0
Intrest15
Strike
782.5
782.5
Last Price1.25Nov 15, 2024
Change
0.4760.26%
Bid0.98
Ask1.4
volume140
Intrest158
Last Price37Nov 15, 2024
Change
15.7229.82%
Bid40.55
Ask42.45
volume7
Intrest303
Strike
785
785
Last Price1.41Nov 15, 2024
Change
0.5563.95%
Bid1.32
Ask1.82
volume850
Intrest348
Last Price51.87Nov 14, 2024
Change
00%
Bid38.3
Ask40
volume0
Intrest12
Strike
787.5
787.5
Last Price1.6Nov 15, 2024
Change
0.777.78%
Bid1.34
Ask1.83
volume175
Intrest81
Last Price36.9Nov 15, 2024
Change
11.423.6%
Bid36.1
Ask37.5
volume47
Intrest224
Strike
790
790
Last Price1.81Nov 15, 2024
Change
0.7977.45%
Bid1.73
Ask2
volume1177
Intrest807
Last Price32.85Nov 15, 2024
Change
13.9529.81%
Bid31.3
Ask32.8
volume33
Intrest311
Strike
795
795
Last Price2.4Nov 15, 2024
Change
1.0273.91%
Bid2.11
Ask2.6
volume1376
Intrest593
Last Price27.65Nov 15, 2024
Change
12.3530.88%
Bid27.3
Ask28.7
volume185
Intrest347
Strike
800
800
Last Price3.15Nov 15, 2024
Change
1.590.91%
Bid3.05
Ask3.2
volume2920
Intrest933
Last Price24Nov 15, 2024
Change
10.8331.09%
Bid22.75
Ask25
volume71
Intrest464
Strike
805
805
Last Price3.95Nov 15, 2024
Change
1.883.72%
Bid3.8
Ask4.5
volume934
Intrest487
Last Price20.5Nov 15, 2024
Change
10.533.87%
Bid19.5
Ask20.8
volume166
Intrest850
Strike
810
810
Last Price5.16Nov 15, 2024
Change
2.5194.72%
Bid5.05
Ask5.45
volume2409
Intrest747
Last Price16.4Nov 15, 2024
Change
9.5236.73%
Bid15.6
Ask16.9
volume416
Intrest477
Strike
815
815
Last Price6.6Nov 15, 2024
Change
3.188.57%
Bid6.4
Ask6.95
volume2299
Intrest604
Last Price13.57Nov 15, 2024
Change
8.839.34%
Bid13
Ask13.6
volume1128
Intrest738
Strike
820
820
Last Price8.25Nov 15, 2024
Change
3.7282.12%
Bid8.1
Ask8.6
volume1680
Intrest622
Last Price10.85Nov 15, 2024
Change
7.7641.7%
Bid10.1
Ask10.9
volume1234
Intrest333
Strike
825
825
Last Price10.55Nov 15, 2024
Change
4.5676.13%
Bid10.35
Ask11.15
volume1064
Intrest368
Last Price8.12Nov 15, 2024
Change
8.3850.79%
Bid7.75
Ask8.6
volume1588
Intrest1727
Strike
830
830
Last Price13.27Nov 15, 2024
Change
5.5672.11%
Bid13.05
Ask14.1
volume836
Intrest696
Last Price6.3Nov 15, 2024
Change
752.63%
Bid5.9
Ask6.5
volume614
Intrest663
Strike
835
835
Last Price16.05Nov 15, 2024
Change
6.3565.46%
Bid16.05
Ask17.5
volume277
Intrest555
Last Price4.85Nov 15, 2024
Change
5.9855.22%
Bid4.3
Ask4.95
volume2912
Intrest1943
Strike
840
840
Last Price20.32Nov 15, 2024
Change
7.9263.87%
Bid19.1
Ask20.45
volume185
Intrest195
Last Price3.68Nov 15, 2024
Change
5.0757.94%
Bid3.15
Ask3.75
volume2435
Intrest1369
Strike
845
845
Last Price27.1Nov 15, 2024
Change
11.472.61%
Bid22.8
Ask24.4
volume19
Intrest65
Last Price2.75Nov 15, 2024
Change
3.9558.96%
Bid2.51
Ask2.93
volume2359
Intrest1491
Strike
850
850
Last Price30.12Nov 15, 2024
Change
10.3452.28%
Bid26.85
Ask28.5
volume78
Intrest110
Last Price1.96Nov 15, 2024
Change
3.5464.36%
Bid1.9
Ask2.06
volume759
Intrest365
Strike
855
855
Last Price35.11Nov 15, 2024
Change
13.1159.59%
Bid31.4
Ask33.05
volume5
Intrest32
Last Price1.48Nov 15, 2024
Change
2.7665.09%
Bid1.3
Ask1.53
volume661
Intrest907
Strike
860
860
Last Price37.45Nov 15, 2024
Change
11.4544.04%
Bid35.8
Ask37.65
volume7
Intrest32
Last Price1.14Nov 15, 2024
Change
2.2165.97%
Bid1
Ask1.14
volume340
Intrest221
Strike
865
865
Last Price39.6Nov 15, 2024
Change
9.4531.34%
Bid40.35
Ask42.25
volume2
Intrest3
Last Price0.81Nov 15, 2024
Change
1.8369.32%
Bid0.71
Ask0.83
volume411
Intrest702
Strike
870
870
Last Price44.35Nov 15, 2024
Change
10.3530.44%
Bid45.3
Ask47.05
volume2
Intrest4
Last Price0.65Nov 15, 2024
Change
1.468.29%
Bid0.53
Ask0.65
volume408
Intrest247
Strike
875
875
Last Price36.71Nov 14, 2024
Change
00%
Bid50
Ask51.9
volume0
Intrest1
Last Price0.47Nov 15, 2024
Change
1.1470.81%
Bid0.36
Ask0.49
volume306
Intrest288
Strike
880
880
Last Price52.71Nov 15, 2024
Change
9.2121.17%
Bid54.9
Ask56.8
volume26
Intrest26
Last Price0.39Nov 15, 2024
Change
0.660.61%
Bid0.31
Ask0.39
volume95
Intrest259
Strike
885
885
Last Price48.6Nov 14, 2024
Change
00%
Bid59.8
Ask61.75
volume0
Intrest1
Last Price0.5Nov 15, 2024
Change
0.2634.21%
Bid0.24
Ask0.48
volume166
Intrest220
Strike
890
890
Last Price-
Change
-
Bid64.8
Ask67.25
volume0
Intrest0
Last Price0.23Nov 15, 2024
Change
0.4566.18%
Bid0.18
Ask0.22
volume205
Intrest159
Strike
895
895
Last Price60.25Nov 14, 2024
Change
00%
Bid69.8
Ask71.75
volume0
Intrest1
Last Price0.19Nov 15, 2024
Change
0.4771.21%
Bid0.13
Ask0.18
volume325
Intrest537
Strike
900
900
Last Price63.1Nov 14, 2024
Change
00%
Bid74.75
Ask77.25
volume0
Intrest1
Last Price0.13Nov 15, 2024
Change
0.682.19%
Bid0.05
Ask0.15
volume31
Intrest4
Strike
905
905
Last Price-
Change
-
Bid79.75
Ask81.75
volume0
Intrest0
Last Price0.12Nov 15, 2024
Change
0.1860%
Bid0.04
Ask0.13
volume56
Intrest117
Strike
910
910
Last Price-
Change
-
Bid84.75
Ask87.25
volume0
Intrest0
Last Price0.1Nov 15, 2024
Change
-
Bid0.03
Ask0.12
volume5
Intrest0
Strike
915
915
Last Price-
Change
-
Bid89.75
Ask91.75
volume0
Intrest0
Last Price0.06Nov 15, 2024
Change
0.1773.91%
Bid0.02
Ask0.11
volume22
Intrest190
Strike
920
920
Last Price-
Change
-
Bid94.75
Ask97.25
volume0
Intrest0
Last Price-
Change
-
Bid0.02
Ask0.43
volume0
Intrest0
Strike
925
925
Last Price-
Change
-
Bid99.75
Ask102.25
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
0.1168.75%
Bid0.03
Ask0.05
volume8
Intrest62
Strike
930
930
Last Price166Oct 22, 2024
Change
00%
Bid104.75
Ask107.25
volume0
Intrest0
Last Price0.12Nov 15, 2024
Change
-
Bid0.01
Ask0.41
volume1
Intrest0
Strike
935
935
Last Price-
Change
-
Bid109.65
Ask112.2
volume0
Intrest0
Last Price0.04Nov 15, 2024
Change
0.0763.64%
Bid0.01
Ask0.4
volume16
Intrest47
Strike
940
940
Last Price174.81Oct 18, 2024
Change
00%
Bid114.75
Ask117.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
945
945
Last Price-
Change
-
Bid119.65
Ask121.7
volume0
Intrest0
Last Price0.05Nov 15, 2024
Change
0.0337.5%
Bid-
Ask0.05
volume62
Intrest342
Strike
950
950
Last Price-
Change
-
Bid124.75
Ask127.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Strike
955
955
Last Price-
Change
-
Bid129.65
Ask132.15
volume0
Intrest0
Last Price0.29Nov 15, 2024
Change
-
Bid-
Ask0.39
volume2
Intrest0
Strike
960
960
Last Price-
Change
-
Bid134.8
Ask137.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
965
965
Last Price-
Change
-
Bid139.65
Ask142.15
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved