$933.85
-42.87-4.39%
가까이에: -
$931.29
-2.56-0.27%
시간외: 7:25 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 Price618.86Mar 26, 2025
Change
00%
Bid580
Ask587.75
volume0
Intrest86
Strike
350
350
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Change
-
Bid570.05
Ask577.8
volume0
Intrest0
Strike
360
360
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price564.3Mar 18, 2025
Change
00%
Bid560.05
Ask567.75
volume0
Intrest21
Strike
370
370
Last Price0.07Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price568.29Mar 28, 2025
Change
45.917.47%
Bid550
Ask557.75
volume1
Intrest21
Strike
380
380
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price603.99Mar 25, 2025
Change
00%
Bid540
Ask547.6
volume0
Intrest2
Strike
390
390
Last Price0.03Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price581Mar 27, 2025
Change
00%
Bid530
Ask537.6
volume0
Intrest2
Strike
400
400
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price584.2Mar 25, 2025
Change
00%
Bid520
Ask527.65
volume0
Intrest5
Strike
410
410
Last Price0.1Mar 28, 2025
Change
0.0111.11%
Bid-
Ask4.15
volume2
Intrest0
Last Price549.78Mar 24, 2025
Change
00%
Bid510
Ask517.55
volume0
Intrest1
Strike
420
420
Last Price0.12Mar 28, 2025
Change
0.019.09%
Bid-
Ask4.15
volume2
Intrest0
Last Price539.72Mar 24, 2025
Change
00%
Bid500.05
Ask507.65
volume0
Intrest2
Strike
430
430
Last Price0.16Mar 28, 2025
Change
0.138.46%
Bid-
Ask0.01
volume2
Intrest2
Last Price428.25Mar 10, 2025
Change
00%
Bid490
Ask497.65
volume0
Intrest1
Strike
440
440
Last Price0.18Mar 28, 2025
Change
-
Bid-
Ask4.2
volume2
Intrest0
Last Price515.7Mar 17, 2025
Change
00%
Bid480
Ask487.5
volume0
Intrest0
Strike
450
450
Last Price0.04Mar 28, 2025
Change
0.5292.86%
Bid-
Ask0.01
volume2
Intrest4
Last Price489.1Mar 28, 2025
Change
4.951%
Bid470
Ask477.65
volume1
Intrest1
Strike
460
460
Last Price0.06Mar 28, 2025
Change
0.0960%
Bid-
Ask0.05
volume2
Intrest1
Last Price451.2Mar 12, 2025
Change
00%
Bid460
Ask467.7
volume0
Intrest3
Strike
470
470
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid450.2
Ask457.6
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid440
Ask447.75
volume0
Intrest0
Strike
490
490
Last Price0.16Mar 28, 2025
Change
0.0660%
Bid-
Ask0.01
volume3
Intrest1
Last Price483.41Mar 27, 2025
Change
00%
Bid430
Ask437.8
volume0
Intrest2
Strike
500
500
Last Price0.18Mar 28, 2025
Change
0.171700%
Bid-
Ask0.03
volume3
Intrest1
Last Price-
Change
-
Bid420
Ask427.95
volume0
Intrest0
Strike
510
510
Last Price0.11Mar 11, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest16
Last Price377Mar 11, 2025
Change
00%
Bid410
Ask417.25
volume0
Intrest2
Strike
520
520
Last Price-
Change
-
Bid-
Ask2.21
volume0
Intrest0
Last Price380.8Mar 14, 2025
Change
00%
Bid400
Ask407.3
volume0
Intrest4
Strike
530
530
Last Price-
Change
-
Bid-
Ask4.55
volume0
Intrest0
Last Price382.5Mar 12, 2025
Change
00%
Bid390.05
Ask396.5
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid380.05
Ask387.25
volume0
Intrest0
Strike
550
550
Last Price0.45Mar 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid372.15
Ask377.25
volume0
Intrest0
Strike
560
560
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest1
Last Price-
Change
-
Bid360
Ask367.25
volume0
Intrest0
Strike
570
570
Last Price0.11Mar 28, 2025
Change
-
Bid-
Ask3.95
volume7
Intrest0
Last Price-
Change
-
Bid350
Ask357.25
volume0
Intrest0
Strike
580
580
Last Price0.13Mar 28, 2025
Change
-
Bid-
Ask4
volume2
Intrest0
Last Price-
Change
-
Bid340
Ask347.25
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid-
Ask2.57
volume0
Intrest0
Last Price338.6Mar 18, 2025
Change
00%
Bid335
Ask342.25
volume0
Intrest15
Strike
595
595
Last Price0.25Mar 13, 2025
Change
00%
Bid-
Ask4.05
volume0
Intrest2
Last Price330Mar 06, 2025
Change
00%
Bid330
Ask337.25
volume0
Intrest6
Strike
600
600
Last Price0.01Mar 28, 2025
Change
0.7198.61%
Bid-
Ask0.01
volume1
Intrest239
Last Price-
Change
-
Bid325.05
Ask332.25
volume0
Intrest0
Strike
605
605
Last Price0.22Mar 19, 2025
Change
00%
Bid-
Ask2.61
volume0
Intrest1
Last Price281.05Mar 11, 2025
Change
00%
Bid320
Ask327.25
volume0
Intrest5
Strike
610
610
Last Price0.06Mar 28, 2025
Change
0.0114.29%
Bid-
Ask4.8
volume1
Intrest2
Last Price-
Change
-
Bid315
Ask322.25
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid-
Ask2.61
volume0
Intrest0
Last Price364.38Mar 27, 2025
Change
00%
Bid310
Ask317.25
volume0
Intrest4
Strike
620
620
Last Price-
Change
-
Bid-
Ask4.05
volume0
Intrest0
Last Price335.85Mar 24, 2025
Change
00%
Bid305
Ask312.25
volume0
Intrest1
Strike
625
625
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask4.05
volume0
Intrest4
Last Price-
Change
-
Bid300.15
Ask307.25
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid-
Ask4.05
volume0
Intrest0
Last Price299.08Mar 28, 2025
Change
2.620.87%
Bid296.9
Ask302.25
volume1
Intrest2
Strike
635
635
Last Price-
Change
-
Bid-
Ask4.05
volume0
Intrest0
Last Price-
Change
-
Bid290
Ask297.25
volume0
Intrest0
Strike
640
640
Last Price1.35Mar 10, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest2
Last Price287.7Mar 28, 2025
Change
9.053.25%
Bid286.95
Ask291.55
volume2
Intrest1
Strike
645
645
Last Price1.06Mar 11, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest45
Last Price344.5Mar 25, 2025
Change
00%
Bid280.05
Ask287.2
volume0
Intrest1
Strike
650
650
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest121
Last Price-
Change
-
Bid275
Ask282.25
volume0
Intrest0
Strike
655
655
Last Price0.13Mar 28, 2025
Change
0.07116.67%
Bid-
Ask1.96
volume2
Intrest3
Last Price273.55Mar 28, 2025
Change
20.997.13%
Bid270.05
Ask277.25
volume1
Intrest3
Strike
660
660
Last Price0.15Mar 28, 2025
Change
0.141400%
Bid-
Ask0.09
volume2
Intrest55
Last Price238.35Mar 13, 2025
Change
00%
Bid265
Ask272.25
volume0
Intrest4
Strike
665
665
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest133
Last Price302.97Mar 28, 2025
Change
12.894.44%
Bid260.1
Ask267.25
volume1
Intrest7
Strike
670
670
Last Price0.1Mar 28, 2025
Change
0.05100%
Bid-
Ask0.97
volume2
Intrest3
Last Price-
Change
-
Bid255
Ask262.25
volume0
Intrest0
Strike
675
675
Last Price0.11Mar 28, 2025
Change
0.0457.14%
Bid-
Ask1.55
volume4
Intrest7
Last Price223.5Mar 13, 2025
Change
00%
Bid250.1
Ask257.25
volume0
Intrest3
Strike
680
680
Last Price0.13Mar 28, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume2
Intrest3
Last Price226.5Mar 14, 2025
Change
00%
Bid245
Ask252.25
volume0
Intrest5
Strike
685
685
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest80
Last Price243.53Mar 28, 2025
Change
21.178%
Bid240
Ask247.25
volume5
Intrest5
Strike
690
690
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest50
Last Price245.25Mar 06, 2025
Change
00%
Bid235
Ask242.25
volume0
Intrest1
Strike
695
695
Last Price-
Change
-
Bid-
Ask1.62
volume0
Intrest0
Last Price247.37Mar 28, 2025
Change
35.7912.64%
Bid230
Ask237.25
volume3
Intrest7
Strike
700
700
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest552
Last Price228.78Mar 28, 2025
Change
21.728.67%
Bid225.05
Ask232.25
volume5
Intrest5
Strike
705
705
Last Price0.04Mar 28, 2025
Change
0.0763.64%
Bid-
Ask0.01
volume2
Intrest44
Last Price261Mar 26, 2025
Change
00%
Bid220.05
Ask227.25
volume0
Intrest1
Strike
710
710
Last Price0.14Mar 28, 2025
Change
0.017.69%
Bid-
Ask1.46
volume5
Intrest15
Last Price-
Change
-
Bid215
Ask222.25
volume0
Intrest0
Strike
715
715
Last Price0.19Mar 28, 2025
Change
0.8882.24%
Bid-
Ask1.68
volume3
Intrest76
Last Price196.4Mar 12, 2025
Change
00%
Bid210.1
Ask217.25
volume0
Intrest1
Strike
720
720
Last Price0.34Mar 18, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest12
Last Price208.79Mar 28, 2025
Change
20.0710.63%
Bid205
Ask212.25
volume1
Intrest1
Strike
725
725
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask1.74
volume0
Intrest52
Last Price259.61Mar 25, 2025
Change
00%
Bid200.05
Ask207.25
volume0
Intrest1
Strike
730
730
Last Price0.04Mar 28, 2025
Change
0.1578.95%
Bid-
Ask0.04
volume2
Intrest42
Last Price246.35Mar 27, 2025
Change
00%
Bid195.05
Ask203
volume0
Intrest0
Strike
735
735
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest64
Last Price229.03Mar 24, 2025
Change
00%
Bid190.05
Ask198.05
volume0
Intrest1
Strike
740
740
Last Price0.38Mar 19, 2025
Change
00%
Bid-
Ask1.84
volume0
Intrest36
Last Price-
Change
-
Bid185
Ask192.25
volume0
Intrest0
Strike
745
745
Last Price0.04Mar 28, 2025
Change
0.1881.82%
Bid-
Ask1.57
volume4
Intrest29
Last Price247Mar 25, 2025
Change
00%
Bid180
Ask186.9
volume0
Intrest3
Strike
750
750
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest113
Last Price174Mar 28, 2025
Change
59.9625.63%
Bid170
Ask177.3
volume1
Intrest9
Strike
760
760
Last Price0.06Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest302
Last Price205.67Mar 26, 2025
Change
00%
Bid160
Ask167.25
volume0
Intrest1
Strike
770
770
Last Price0.08Mar 28, 2025
Change
00%
Bid-
Ask1.08
volume2
Intrest653
Last Price211.12Mar 27, 2025
Change
00%
Bid155
Ask163.1
volume0
Intrest2
Strike
775
775
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest297
Last Price-
Change
-
Bid150.1
Ask157.9
volume0
Intrest0
Strike
780
780
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest758
Last Price176.51Mar 28, 2025
Change
24.9912.4%
Bid145
Ask152.85
volume1
Intrest3
Strike
785
785
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest131
Last Price142.73Mar 28, 2025
Change
25.2715.04%
Bid140.15
Ask147.9
volume2
Intrest19
Strike
790
790
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest390
Last Price173.92Mar 26, 2025
Change
00%
Bid135
Ask142.15
volume0
Intrest1
Strike
795
795
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest140
Last Price133Mar 28, 2025
Change
49.5927.16%
Bid131.85
Ask137.25
volume2
Intrest8
Strike
800
800
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest730
Last Price163.92Mar 26, 2025
Change
00%
Bid125
Ask132.25
volume0
Intrest6
Strike
805
805
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest127
Last Price157.65Mar 28, 2025
Change
4.042.5%
Bid121.85
Ask127.25
volume3
Intrest13
Strike
810
810
Last Price0.02Mar 28, 2025
Change
0.0360%
Bid-
Ask0.05
volume7
Intrest68
Last Price86.95Mar 07, 2025
Change
00%
Bid115
Ask122.25
volume0
Intrest7
Strike
815
815
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest116
Last Price112Mar 28, 2025
Change
19.3814.75%
Bid110
Ask117.25
volume3
Intrest18
Strike
820
820
Last Price0.02Mar 28, 2025
Change
0.0133.33%
Bid-
Ask1.87
volume20
Intrest255
Last Price145.35Mar 28, 2025
Change
15.411.85%
Bid105
Ask112.3
volume1
Intrest20
Strike
825
825
Last Price0.01Mar 28, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume14
Intrest303
Last Price151.23Mar 27, 2025
Change
00%
Bid100
Ask107.25
volume0
Intrest11
Strike
830
830
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.11
volume15
Intrest176
Last Price88.7Mar 14, 2025
Change
00%
Bid95
Ask102.3
volume0
Intrest6
Strike
835
835
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest123
Last Price104.97Mar 28, 2025
Change
20.7816.52%
Bid91.9
Ask97.25
volume2
Intrest13
Strike
840
840
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest254
Last Price127.05Mar 26, 2025
Change
00%
Bid85
Ask92.65
volume0
Intrest27
Strike
845
845
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume2
Intrest203
Last Price119.2Mar 26, 2025
Change
00%
Bid80.3
Ask87.6
volume0
Intrest13
Strike
850
850
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume105
Intrest1095
Last Price125.9Mar 25, 2025
Change
00%
Bid75
Ask82.25
volume0
Intrest18
Strike
855
855
Last Price0.09Mar 28, 2025
Change
0.07350%
Bid-
Ask0.01
volume9
Intrest243
Last Price120.6Mar 25, 2025
Change
00%
Bid70
Ask77.25
volume0
Intrest25
Strike
860
860
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume267
Intrest560
Last Price121.6Mar 25, 2025
Change
00%
Bid65
Ask72.3
volume0
Intrest32
Strike
865
865
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume8
Intrest269
Last Price62.44Mar 28, 2025
Change
44.5641.64%
Bid60
Ask67.2
volume6
Intrest117
Strike
870
870
Last Price0.06Mar 28, 2025
Change
0.03100%
Bid-
Ask0.03
volume77
Intrest230
Last Price57.44Mar 28, 2025
Change
41.6642.04%
Bid55
Ask62.25
volume5
Intrest13
Strike
875
875
Last Price0.02Mar 28, 2025
Change
0.183.33%
Bid-
Ask0.01
volume21
Intrest375
Last Price52.45Mar 28, 2025
Change
35.7540.53%
Bid50.05
Ask57.2
volume1
Intrest68
Strike
880
880
Last Price0.01Mar 28, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume114
Intrest391
Last Price103.05Mar 27, 2025
Change
00%
Bid45.2
Ask52.65
volume0
Intrest98
Strike
885
885
Last Price0.02Mar 28, 2025
Change
0.0466.67%
Bid-
Ask0.01
volume50
Intrest427
Last Price57.96Mar 28, 2025
Change
38.0439.63%
Bid39.85
Ask47.7
volume8
Intrest71
Strike
890
890
Last Price0.02Mar 28, 2025
Change
0.0880%
Bid-
Ask0.13
volume30
Intrest414
Last Price35Mar 28, 2025
Change
5661.54%
Bid35.05
Ask42.3
volume2
Intrest52
Strike
895
895
Last Price0.03Mar 28, 2025
Change
0.0350%
Bid-
Ask0.2
volume68
Intrest550
Last Price32.6Mar 28, 2025
Change
44.857.88%
Bid30.15
Ask37.7
volume22
Intrest135
Strike
900
900
Last Price0.01Mar 28, 2025
Change
0.0990%
Bid-
Ask0.01
volume919
Intrest1737
Last Price28.89Mar 28, 2025
Change
56.1166.01%
Bid24.8
Ask32.65
volume8
Intrest122
Strike
905
905
Last Price0.01Mar 28, 2025
Change
0.0990%
Bid-
Ask0.01
volume150
Intrest345
Last Price26.4Mar 28, 2025
Change
58.9569.07%
Bid22.3
Ask30.15
volume4
Intrest40
Strike
907.5
907.5
Last Price0.02Mar 28, 2025
Change
0.1890%
Bid-
Ask0.66
volume15
Intrest194
Last Price25.25Mar 28, 2025
Change
42.162.51%
Bid22.1
Ask25.9
volume6
Intrest93
Strike
910
910
Last Price0.01Mar 28, 2025
Change
0.0990%
Bid-
Ask0.02
volume531
Intrest575
Last Price20.1Mar 28, 2025
Change
47.3570.2%
Bid19.35
Ask23.3
volume2
Intrest13
Strike
912.5
912.5
Last Price0.03Mar 28, 2025
Change
0.0975%
Bid-
Ask0.31
volume210
Intrest201
Last Price18.78Mar 28, 2025
Change
51.1573.14%
Bid16.85
Ask20.85
volume5
Intrest151
Strike
915
915
Last Price0.02Mar 28, 2025
Change
0.1184.62%
Bid0.01
Ask0.5
volume969
Intrest558
Last Price15.76Mar 28, 2025
Change
44.4973.84%
Bid14.6
Ask17.8
volume8
Intrest65
Strike
917.5
917.5
Last Price0.02Mar 28, 2025
Change
0.1184.62%
Bid-
Ask0.01
volume641
Intrest138
Last Price12.52Mar 28, 2025
Change
49.0879.68%
Bid11.35
Ask15.55
volume23
Intrest128
Strike
920
920
Last Price0.01Mar 28, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume2164
Intrest1021
Last Price7.05Mar 28, 2025
Change
56.2588.86%
Bid8.8
Ask12.95
volume84
Intrest131
Strike
922.5
922.5
Last Price0.03Mar 28, 2025
Change
0.1381.25%
Bid-
Ask0.01
volume756
Intrest201
Last Price9.25Mar 28, 2025
Change
47.3683.66%
Bid6.9
Ask10.8
volume160
Intrest82
Strike
925
925
Last Price0.01Mar 28, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume2250
Intrest1654
Last Price6.52Mar 28, 2025
Change
50.6888.6%
Bid2.5
Ask8.05
volume46
Intrest35
Strike
927.5
927.5
Last Price0.02Mar 28, 2025
Change
0.1386.67%
Bid-
Ask0.03
volume1047
Intrest399
Last Price4Mar 28, 2025
Change
50.0592.6%
Bid1.5
Ask5.9
volume1113
Intrest208
Strike
930
930
Last Price0.02Mar 28, 2025
Change
0.2291.67%
Bid-
Ask0.04
volume5003
Intrest1140
Last Price1.74Mar 28, 2025
Change
47.4496.46%
Bid0.81
Ask2.73
volume970
Intrest26
Strike
932.5
932.5
Last Price0.1Mar 28, 2025
Change
0.1152.38%
Bid0.14
Ask0.48
volume1247
Intrest202
Last Price0.17Mar 28, 2025
Change
45.4899.63%
Bid0.17
Ask0.41
volume2572
Intrest171
Strike
935
935
Last Price1.7Mar 28, 2025
Change
1.4466.67%
Bid1.21
Ask2.08
volume3692
Intrest903
Last Price0.01Mar 28, 2025
Change
41.9199.98%
Bid-
Ask0.01
volume5812
Intrest194
Strike
940
940
Last Price6.23Mar 28, 2025
Change
5.761225.53%
Bid5.55
Ask6.75
volume4296
Intrest1484
Last Price0.01Mar 28, 2025
Change
38.1999.97%
Bid0.01
Ask0.02
volume3998
Intrest136
Strike
945
945
Last Price11.99Mar 28, 2025
Change
11.281588.73%
Bid10.6
Ask11.8
volume4062
Intrest1516
Last Price0.01Mar 28, 2025
Change
29.1999.97%
Bid-
Ask0.01
volume6052
Intrest2484
Strike
950
950
Last Price16Mar 28, 2025
Change
14.941409.43%
Bid16.1
Ask17.55
volume6869
Intrest2254
Last Price0.01Mar 28, 2025
Change
27.1999.96%
Bid-
Ask0.01
volume5721
Intrest2073
Strike
955
955
Last Price21.25Mar 28, 2025
Change
19.791355.48%
Bid20.1
Ask22.6
volume2706
Intrest742
Last Price0.01Mar 28, 2025
Change
19.1199.95%
Bid-
Ask0.01
volume3070
Intrest475
Strike
960
960
Last Price26.21Mar 28, 2025
Change
23.991080.63%
Bid25.1
Ask27.65
volume3080
Intrest1094
Last Price0.01Mar 28, 2025
Change
16.1499.94%
Bid-
Ask0.01
volume1835
Intrest319
Strike
965
965
Last Price30.68Mar 28, 2025
Change
27.48858.75%
Bid29
Ask32.55
volume2261
Intrest522
Last Price0.01Mar 28, 2025
Change
12.1999.92%
Bid-
Ask0.01
volume3097
Intrest707
Strike
970
970
Last Price35.5Mar 28, 2025
Change
30.75647.37%
Bid34
Ask37.55
volume1293
Intrest685
Last Price0.01Mar 28, 2025
Change
8.5999.88%
Bid-
Ask0.01
volume5665
Intrest758
Strike
975
975
Last Price40.79Mar 28, 2025
Change
34.25523.7%
Bid37.75
Ask44.15
volume547
Intrest539
Last Price0.01Mar 28, 2025
Change
5.9999.83%
Bid-
Ask0.01
volume1478
Intrest887
Strike
980
980
Last Price46.43Mar 28, 2025
Change
37.63427.61%
Bid44.65
Ask50.7
volume338
Intrest396
Last Price0.01Mar 28, 2025
Change
3.9999.75%
Bid-
Ask0.01
volume2004
Intrest750
Strike
985
985
Last Price51.88Mar 28, 2025
Change
40.51356.29%
Bid47.75
Ask52.7
volume127
Intrest481
Last Price0.01Mar 28, 2025
Change
2.5599.61%
Bid-
Ask0.01
volume2506
Intrest1618
Strike
990
990
Last Price56.79Mar 28, 2025
Change
41.78278.35%
Bid52.7
Ask58.8
volume99
Intrest428
Last Price0.01Mar 28, 2025
Change
1.4699.32%
Bid-
Ask0.01
volume1736
Intrest1553
Strike
995
995
Last Price61.14Mar 28, 2025
Change
43.19240.61%
Bid57.75
Ask65.4
volume43
Intrest221
Last Price0.01Mar 28, 2025
Change
0.9798.98%
Bid-
Ask0.01
volume3864
Intrest3094
Strike
1000
1000
Last Price65.75Mar 28, 2025
Change
43.23191.96%
Bid62.7
Ask68.1
volume105
Intrest200
Last Price0.01Mar 28, 2025
Change
0.5998.33%
Bid-
Ask0.01
volume601
Intrest1426
Strike
1005
1005
Last Price72.5Mar 28, 2025
Change
48.85206.55%
Bid67.75
Ask73.1
volume13
Intrest79
Last Price0.01Mar 28, 2025
Change
0.3397.06%
Bid-
Ask0.01
volume1397
Intrest1881
Strike
1010
1010
Last Price58.15Mar 28, 2025
Change
29.7104.39%
Bid72.7
Ask80
volume4
Intrest70
Last Price0.01Mar 28, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume418
Intrest788
Strike
1015
1015
Last Price80Mar 28, 2025
Change
41.71108.93%
Bid77.35
Ask83.1
volume3
Intrest7
Last Price0.01Mar 28, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume533
Intrest1397
Strike
1020
1020
Last Price85.5Mar 28, 2025
Change
33.9965.99%
Bid82.35
Ask89.6
volume2
Intrest5
Last Price0.01Mar 28, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume396
Intrest1298
Strike
1025
1025
Last Price41.53Mar 27, 2025
Change
00%
Bid87.35
Ask94.6
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume224
Intrest1463
Strike
1030
1030
Last Price61.4Mar 26, 2025
Change
00%
Bid92.35
Ask99.6
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.0466.67%
Bid-
Ask0.01
volume380
Intrest815
Strike
1035
1035
Last Price52Mar 26, 2025
Change
00%
Bid97.75
Ask104.6
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume320
Intrest859
Strike
1040
1040
Last Price55Mar 26, 2025
Change
00%
Bid102.35
Ask110.25
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume15
Intrest473
Strike
1045
1045
Last Price86Mar 24, 2025
Change
00%
Bid107.35
Ask115
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.0360%
Bid-
Ask0.01
volume732
Intrest1927
Strike
1050
1050
Last Price81.48Mar 26, 2025
Change
00%
Bid112.35
Ask120.3
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume16
Intrest290
Strike
1055
1055
Last Price58.35Mar 25, 2025
Change
00%
Bid117.35
Ask124.6
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume115
Intrest1123
Strike
1060
1060
Last Price100Mar 24, 2025
Change
00%
Bid122.35
Ask130
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume9
Intrest239
Strike
1065
1065
Last Price107Mar 21, 2025
Change
00%
Bid127.35
Ask135
volume0
Intrest0
Last Price0.06Mar 28, 2025
Change
0.04200%
Bid-
Ask0.01
volume500
Intrest627
Strike
1070
1070
Last Price109.4Mar 19, 2025
Change
00%
Bid132.35
Ask139.6
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.01
volume27
Intrest153
Strike
1075
1075
Last Price52.61Feb 18, 2025
Change
00%
Bid137.4
Ask145
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume95
Intrest375
Strike
1080
1080
Last Price-
Change
-
Bid142.35
Ask149.6
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest174
Strike
1085
1085
Last Price124.3Mar 19, 2025
Change
00%
Bid147.35
Ask155.2
volume0
Intrest0
Last Price0.15Mar 28, 2025
Change
0.13650%
Bid-
Ask0.01
volume10
Intrest436
Strike
1090
1090
Last Price-
Change
-
Bid152.2
Ask159.6
volume0
Intrest0
Last Price0.06Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
1095
1095
Last Price-
Change
-
Bid157.5
Ask163
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest885
Strike
1100
1100
Last Price109.64Mar 05, 2025
Change
00%
Bid162.35
Ask169.55
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest88
Strike
1105
1105
Last Price-
Change
-
Bid167.35
Ask174.6
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume7
Intrest102
Strike
1110
1110
Last Price-
Change
-
Bid172.2
Ask179.6
volume0
Intrest0
Last Price0.29Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Strike
1115
1115
Last Price-
Change
-
Bid177.45
Ask184.6
volume0
Intrest0
Last Price0.07Mar 28, 2025
Change
0.1872%
Bid-
Ask0.01
volume3
Intrest64
Strike
1120
1120
Last Price138.25Mar 27, 2025
Change
00%
Bid182.35
Ask190
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest162
Strike
1130
1130
Last Price-
Change
-
Bid192.3
Ask199.6
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1
Intrest60
Strike
1140
1140
Last Price105Feb 13, 2025
Change
00%
Bid202.45
Ask210.25
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Strike
1150
1150
Last Price174.1Feb 25, 2025
Change
00%
Bid212.2
Ask219.55
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Strike
1160
1160
Last Price-
Change
-
Bid222.2
Ask229.6
volume0
Intrest0
Last Price0.44Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
1170
1170
Last Price-
Change
-
Bid232.2
Ask239.6
volume0
Intrest0
Last Price0.08Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
1180
1180
Last Price-
Change
-
Bid242.2
Ask249.6
volume0
Intrest0
Last Price0.11Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
1190
1190
Last Price-
Change
-
Bid252.4
Ask259.55
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest211
Strike
1200
1200
Last Price-
Change
-
Bid262.2
Ask268.1
volume0
Intrest0
Last Price0.06Mar 28, 2025
Change
0.04200%
Bid-
Ask0.01
volume4
Intrest3
Strike
1210
1210
Last Price-
Change
-
Bid272.35
Ask279.6
volume0
Intrest0
Last Price0.04Mar 28, 2025
Change
0.03300%
Bid-
Ask0.2
volume4
Intrest50
Strike
1220
1220
Last Price-
Change
-
Bid282.2
Ask289.55
volume0
Intrest0
Last Price0.15Mar 07, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest11
Strike
1230
1230
Last Price-
Change
-
Bid292.55
Ask299.6
volume0
Intrest0
Last Price0.57Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
1240
1240
Last Price330.35Mar 14, 2025
Change
00%
Bid302.2
Ask310
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
1260
1260
Last Price367Mar 11, 2025
Change
00%
Bid322.35
Ask328.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved