$945.26
6.690.71%
가까이에: -
$947.09
1.830.19%
시간외: Apr 25, 6:50 PM EDT
Comments
Loading...
ServiceNow (NYSE:NOW) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 ServiceNow의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 ServiceNow에 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 Price-
Change
-
Bid458.8
Ask472.6
volume0
Intrest0
Strike
480
480
Last Price0.02Apr 25, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Last Price-
Change
-
Bid453.8
Ask465.3
volume0
Intrest0
Strike
485
485
Last Price0.09Apr 25, 2025
Change
-
Bid-
Ask1.15
volume1
Intrest0
Last Price-
Change
-
Bid449.2
Ask460.3
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid446.3
Ask458
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid443.8
Ask457.6
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid441.3
Ask455
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid438.8
Ask452.6
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid436.3
Ask450.2
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid433.8
Ask445.4
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid431.3
Ask444.9
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid428.8
Ask442.4
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid426.3
Ask439.5
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid423.8
Ask439.4
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid421.3
Ask435.1
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid418.8
Ask432.6
volume0
Intrest0
Strike
520
520
Last Price2.5Apr 11, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest1
Last Price-
Change
-
Bid416.3
Ask430.1
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid413.9
Ask425.4
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid411.3
Ask423.1
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price422.4Apr 25, 2025
Change
-
Bid408.8
Ask423.8
volume1
Intrest0
Strike
530
530
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid406.3
Ask418.8
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid403.8
Ask415.5
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Last Price-
Change
-
Bid401.5
Ask414.7
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid398.8
Ask412.8
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid396.3
Ask411.4
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid393.8
Ask408.9
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid391.3
Ask402.9
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid388.8
Ask400.5
volume0
Intrest0
Strike
550
550
Last Price0.8Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid386
Ask401.4
volume0
Intrest0
Strike
552.5
552.5
Last Price0.83Apr 23, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Last Price-
Change
-
Bid383.9
Ask398.9
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid381.4
Ask396.4
volume0
Intrest0
Strike
557.5
557.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid378.5
Ask393.9
volume0
Intrest0
Strike
560
560
Last Price1.42Apr 01, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid376.4
Ask391.4
volume0
Intrest0
Strike
562.5
562.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid373.8
Ask385.4
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price385.1Apr 25, 2025
Change
-
Bid371.4
Ask383
volume2
Intrest0
Strike
567.5
567.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price382.6Apr 25, 2025
Change
145.961.64%
Bid368.8
Ask380.4
volume2
Intrest1
Strike
570
570
Last Price2.5Apr 21, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest5
Last Price-
Change
-
Bid366.4
Ask378
volume0
Intrest0
Strike
572.5
572.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid363.8
Ask377.8
volume0
Intrest0
Strike
575
575
Last Price15.5Apr 07, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Last Price-
Change
-
Bid361.3
Ask375.3
volume0
Intrest0
Strike
577.5
577.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid358.8
Ask372.7
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price247.2Apr 23, 2025
Change
00%
Bid356.4
Ask370.3
volume0
Intrest1
Strike
582.5
582.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid353.9
Ask367.9
volume0
Intrest0
Strike
585
585
Last Price1.8Mar 20, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest3
Last Price-
Change
-
Bid351.4
Ask365.3
volume0
Intrest0
Strike
587.5
587.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid348.9
Ask362.9
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid346.4
Ask361.5
volume0
Intrest0
Strike
592.5
592.5
Last Price2.04Apr 22, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Last Price235Apr 23, 2025
Change
00%
Bid343.9
Ask357.9
volume0
Intrest1
Strike
595
595
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid341.4
Ask356.4
volume0
Intrest0
Strike
597.5
597.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid339.3
Ask353.6
volume0
Intrest0
Strike
600
600
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest96
Last Price-
Change
-
Bid336.5
Ask348.9
volume0
Intrest0
Strike
602.5
602.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest15
Last Price-
Change
-
Bid333.9
Ask347.8
volume0
Intrest0
Strike
605
605
Last Price3.88Apr 15, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest4
Last Price-
Change
-
Bid331.4
Ask345.4
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid328.9
Ask340.6
volume0
Intrest0
Strike
610
610
Last Price18.6Apr 07, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest4
Last Price-
Change
-
Bid326.4
Ask340.4
volume0
Intrest0
Strike
612.5
612.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid323.9
Ask337.9
volume0
Intrest0
Strike
615
615
Last Price0.06Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid321.4
Ask335.3
volume0
Intrest0
Strike
617.5
617.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid318.9
Ask332.9
volume0
Intrest0
Strike
620
620
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest36
Last Price-
Change
-
Bid316.4
Ask329.8
volume0
Intrest0
Strike
622.5
622.5
Last Price0.99Apr 23, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest6
Last Price-
Change
-
Bid313.9
Ask327.9
volume0
Intrest0
Strike
625
625
Last Price1.25Apr 23, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest3
Last Price-
Change
-
Bid311.4
Ask325.4
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid308.9
Ask322.9
volume0
Intrest0
Strike
630
630
Last Price7.25Apr 21, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest37
Last Price-
Change
-
Bid306.5
Ask318.1
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price177.7Apr 16, 2025
Change
00%
Bid304
Ask316.4
volume0
Intrest1
Strike
635
635
Last Price1.3Apr 25, 2025
Change
6.483.12%
Bid-
Ask3.4
volume4
Intrest13
Last Price-
Change
-
Bid301.4
Ask313.6
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid298.9
Ask310.6
volume0
Intrest0
Strike
640
640
Last Price0.34Apr 25, 2025
Change
0.0615%
Bid-
Ask0.85
volume4
Intrest38
Last Price-
Change
-
Bid296.4
Ask308.1
volume0
Intrest0
Strike
642.5
642.5
Last Price1.84Apr 23, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Last Price-
Change
-
Bid293.9
Ask309.3
volume0
Intrest0
Strike
645
645
Last Price6.87Apr 22, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest30
Last Price-
Change
-
Bid291.5
Ask303.1
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price135.7Apr 17, 2025
Change
00%
Bid289
Ask303.4
volume0
Intrest3
Strike
650
650
Last Price0.05Apr 25, 2025
Change
0.0550%
Bid0.05
Ask0.4
volume6
Intrest62
Last Price-
Change
-
Bid286.6
Ask298.1
volume0
Intrest0
Strike
652.5
652.5
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Last Price-
Change
-
Bid283.9
Ask299
volume0
Intrest0
Strike
655
655
Last Price0.75Apr 24, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Last Price-
Change
-
Bid281.4
Ask296.5
volume0
Intrest0
Strike
657.5
657.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price104.5Apr 21, 2025
Change
00%
Bid279
Ask292.7
volume0
Intrest1
Strike
660
660
Last Price0.73Apr 24, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest41
Last Price-
Change
-
Bid276.4
Ask290.5
volume0
Intrest0
Strike
662.5
662.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid273.9
Ask288
volume0
Intrest0
Strike
665
665
Last Price0.77Apr 24, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest22
Last Price-
Change
-
Bid271.5
Ask283.6
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid269
Ask281.1
volume0
Intrest0
Strike
670
670
Last Price0.35Apr 25, 2025
Change
0.0725%
Bid-
Ask0.95
volume1
Intrest17
Last Price-
Change
-
Bid266.5
Ask279
volume0
Intrest0
Strike
672.5
672.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid264
Ask276.3
volume0
Intrest0
Strike
675
675
Last Price0.25Apr 25, 2025
Change
0.15150%
Bid-
Ask3
volume1
Intrest37
Last Price275.2Apr 25, 2025
Change
-
Bid261.6
Ask274
volume2
Intrest0
Strike
677.5
677.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid259
Ask271.5
volume0
Intrest0
Strike
680
680
Last Price0.34Apr 25, 2025
Change
0.1470%
Bid-
Ask1.35
volume4
Intrest40
Last Price-
Change
-
Bid256.5
Ask268.7
volume0
Intrest0
Strike
682.5
682.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid254.1
Ask268
volume0
Intrest0
Strike
685
685
Last Price0.73Apr 24, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest16
Last Price-
Change
-
Bid251.5
Ask264
volume0
Intrest0
Strike
687.5
687.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price80.3Apr 21, 2025
Change
00%
Bid249
Ask262.8
volume0
Intrest3
Strike
690
690
Last Price0.23Apr 25, 2025
Change
0.1945.24%
Bid-
Ask0.25
volume1
Intrest100
Last Price-
Change
-
Bid246.5
Ask258.2
volume0
Intrest0
Strike
692.5
692.5
Last Price0.4Apr 25, 2025
Change
-
Bid-
Ask2.6
volume1
Intrest0
Last Price76.5Apr 21, 2025
Change
00%
Bid244
Ask255.7
volume0
Intrest1
Strike
695
695
Last Price0.2Apr 25, 2025
Change
0.1948.72%
Bid-
Ask0.8
volume2
Intrest18
Last Price-
Change
-
Bid241.5
Ask254
volume0
Intrest0
Strike
697.5
697.5
Last Price0.15Apr 25, 2025
Change
0.0525%
Bid-
Ask0.15
volume1
Intrest14
Last Price73.4Apr 07, 2025
Change
00%
Bid239
Ask251.2
volume0
Intrest23
Strike
700
700
Last Price0.15Apr 24, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest97
Last Price-
Change
-
Bid236.7
Ask248.2
volume0
Intrest0
Strike
702.5
702.5
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price102.3Apr 16, 2025
Change
00%
Bid234
Ask245.7
volume0
Intrest8
Strike
705
705
Last Price0.06Apr 25, 2025
Change
0.486.96%
Bid0.05
Ask0.95
volume44
Intrest17
Last Price-
Change
-
Bid231.8
Ask243.2
volume0
Intrest0
Strike
707.5
707.5
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price65.6Apr 21, 2025
Change
00%
Bid229
Ask240.7
volume0
Intrest3
Strike
710
710
Last Price1.58Apr 25, 2025
Change
1.33532%
Bid-
Ask2
volume3
Intrest26
Last Price-
Change
-
Bid226.5
Ask239
volume0
Intrest0
Strike
712.5
712.5
Last Price0.73Apr 24, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest20
Last Price64.7Apr 07, 2025
Change
00%
Bid224
Ask236.6
volume0
Intrest8
Strike
715
715
Last Price0.1Apr 25, 2025
Change
0.9590.48%
Bid-
Ask0.15
volume26
Intrest17
Last Price-
Change
-
Bid221.6
Ask234
volume0
Intrest0
Strike
717.5
717.5
Last Price0.05Apr 25, 2025
Change
11.5599.57%
Bid-
Ask2.6
volume1
Intrest1
Last Price221Apr 25, 2025
Change
23.812.07%
Bid219.1
Ask231.5
volume1
Intrest9
Strike
720
720
Last Price0.3Apr 25, 2025
Change
0.3251.61%
Bid-
Ask2.6
volume1
Intrest13
Last Price-
Change
-
Bid216.6
Ask229.1
volume0
Intrest0
Strike
722.5
722.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price223.95Apr 25, 2025
Change
165.05280.22%
Bid214.1
Ask226.2
volume2
Intrest21
Strike
725
725
Last Price0.2Apr 25, 2025
Change
0.4770.15%
Bid-
Ask0.25
volume4
Intrest9
Last Price-
Change
-
Bid211.6
Ask223.7
volume0
Intrest0
Strike
727.5
727.5
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price219.25Apr 25, 2025
Change
31.816.96%
Bid209.1
Ask221.2
volume2
Intrest15
Strike
730
730
Last Price0.25Apr 25, 2025
Change
00%
Bid-
Ask2.5
volume1
Intrest18
Last Price56.15Apr 22, 2025
Change
00%
Bid206.6
Ask218.8
volume0
Intrest1
Strike
732.5
732.5
Last Price1Apr 25, 2025
Change
8.7389.72%
Bid-
Ask3.1
volume5
Intrest5
Last Price84.8Apr 14, 2025
Change
00%
Bid204.1
Ask216.1
volume0
Intrest3
Strike
735
735
Last Price0.31Apr 24, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest38
Last Price-
Change
-
Bid201.6
Ask214.7
volume0
Intrest0
Strike
737.5
737.5
Last Price0.4Apr 24, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest1
Last Price85Apr 23, 2025
Change
00%
Bid199.6
Ask212.9
volume0
Intrest6
Strike
740
740
Last Price0.37Apr 24, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest71
Last Price87.2Apr 15, 2025
Change
00%
Bid197.1
Ask210.6
volume0
Intrest1
Strike
742.5
742.5
Last Price36.2Apr 21, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest8
Last Price87.28Apr 23, 2025
Change
00%
Bid194.6
Ask207.6
volume0
Intrest8
Strike
745
745
Last Price31.8Apr 21, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest10
Last Price-
Change
-
Bid192.2
Ask203.9
volume0
Intrest0
Strike
747.5
747.5
Last Price0.25Apr 24, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest59
Last Price190.5Apr 25, 2025
Change
0.50.26%
Bid189.7
Ask201.1
volume2
Intrest11
Strike
750
750
Last Price0.17Apr 25, 2025
Change
0.2357.5%
Bid0.15
Ask0.3
volume91
Intrest59
Last Price181.96Apr 25, 2025
Change
139.36327.14%
Bid187.2
Ask198.7
volume1
Intrest1
Strike
752.5
752.5
Last Price0.42Apr 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest20
Last Price183.62Apr 25, 2025
Change
0.820.44%
Bid184.7
Ask196.1
volume1
Intrest2
Strike
755
755
Last Price0.5Apr 24, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest46
Last Price-
Change
-
Bid182.2
Ask192.6
volume0
Intrest0
Strike
757.5
757.5
Last Price0.5Apr 24, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest16
Last Price180Apr 24, 2025
Change
00%
Bid180.6
Ask190.9
volume0
Intrest8
Strike
760
760
Last Price0.55Apr 24, 2025
Change
00%
Bid-
Ask1
volume0
Intrest100
Last Price179.2Apr 25, 2025
Change
9.555.63%
Bid177.2
Ask188
volume1
Intrest1
Strike
762.5
762.5
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price75Apr 23, 2025
Change
00%
Bid174.7
Ask187
volume0
Intrest13
Strike
765
765
Last Price2.44Apr 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest44
Last Price165.67Apr 25, 2025
Change
95.87137.35%
Bid172.3
Ask183
volume1
Intrest2
Strike
767.5
767.5
Last Price0.5Apr 25, 2025
Change
0.3440.48%
Bid-
Ask1
volume1
Intrest32
Last Price174.91Apr 25, 2025
Change
29.5720.35%
Bid169.8
Ask181.1
volume1
Intrest7
Strike
770
770
Last Price2Apr 25, 2025
Change
1.3185.71%
Bid0.1
Ask2
volume2
Intrest57
Last Price67.52Apr 23, 2025
Change
00%
Bid168
Ask177.9
volume0
Intrest5
Strike
772.5
772.5
Last Price0.83Apr 25, 2025
Change
0.022.47%
Bid-
Ask1.7
volume1
Intrest7
Last Price164Apr 24, 2025
Change
00%
Bid164.8
Ask176.1
volume0
Intrest8
Strike
775
775
Last Price0.6Apr 24, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest26
Last Price138.09Apr 24, 2025
Change
00%
Bid162.3
Ask173.1
volume0
Intrest1
Strike
777.5
777.5
Last Price2.22Apr 24, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest7
Last Price174.57Apr 25, 2025
Change
12.77.85%
Bid159.8
Ask171.1
volume1
Intrest10
Strike
780
780
Last Price0.63Apr 24, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest438
Last Price-
Change
-
Bid158.1
Ask169.1
volume0
Intrest0
Strike
782.5
782.5
Last Price25.07Apr 23, 2025
Change
00%
Bid0.15
Ask3.2
volume0
Intrest1
Last Price57.9Apr 23, 2025
Change
00%
Bid154.9
Ask168.2
volume0
Intrest1
Strike
785
785
Last Price1.61Apr 24, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest46
Last Price-
Change
-
Bid152.7
Ask163.4
volume0
Intrest0
Strike
787.5
787.5
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price152Apr 25, 2025
Change
64.11%
Bid149.9
Ask161
volume1
Intrest5
Strike
790
790
Last Price0.6Apr 25, 2025
Change
0.753.85%
Bid0.05
Ask1.1
volume4
Intrest25
Last Price-
Change
-
Bid147.9
Ask158.8
volume0
Intrest0
Strike
792.5
792.5
Last Price0.95Apr 24, 2025
Change
00%
Bid-
Ask3
volume0
Intrest1
Last Price56.52Apr 23, 2025
Change
00%
Bid144.9
Ask155.6
volume0
Intrest16
Strike
795
795
Last Price1.42Apr 24, 2025
Change
00%
Bid0.1
Ask3
volume0
Intrest14
Last Price49.3Apr 23, 2025
Change
00%
Bid142.5
Ask154
volume0
Intrest17
Strike
797.5
797.5
Last Price1.02Apr 25, 2025
Change
29.6896.68%
Bid-
Ask1.85
volume7
Intrest7
Last Price148Apr 25, 2025
Change
74.96%
Bid142.6
Ask150.5
volume3
Intrest32
Strike
800
800
Last Price0.7Apr 25, 2025
Change
0.3533.33%
Bid0.2
Ask1.2
volume65
Intrest45
Last Price47.65Apr 23, 2025
Change
00%
Bid137.5
Ask149
volume0
Intrest1
Strike
802.5
802.5
Last Price32.3Apr 23, 2025
Change
00%
Bid0.05
Ask1.85
volume0
Intrest21
Last Price126.73Apr 24, 2025
Change
00%
Bid135.9
Ask145.9
volume0
Intrest22
Strike
805
805
Last Price0.87Apr 25, 2025
Change
0.4835.56%
Bid0.05
Ask2.1
volume2
Intrest5
Last Price43.15Apr 23, 2025
Change
00%
Bid133.7
Ask143.8
volume0
Intrest7
Strike
807.5
807.5
Last Price1.7Apr 24, 2025
Change
00%
Bid0.1
Ask2.35
volume0
Intrest5
Last Price141.72Apr 25, 2025
Change
19.5516%
Bid130.1
Ask141.2
volume8
Intrest56
Strike
810
810
Last Price0.6Apr 25, 2025
Change
0.857.14%
Bid0.4
Ask1.2
volume22
Intrest140
Last Price137.9Apr 25, 2025
Change
36.6736.22%
Bid127.6
Ask139.1
volume1
Intrest4
Strike
812.5
812.5
Last Price1.63Apr 24, 2025
Change
00%
Bid0.25
Ask3.2
volume0
Intrest2
Last Price139.04Apr 25, 2025
Change
15.4912.54%
Bid125.2
Ask137
volume4
Intrest17
Strike
815
815
Last Price2.04Apr 25, 2025
Change
0.5940.69%
Bid0.05
Ask0.85
volume4
Intrest20
Last Price124.1Apr 24, 2025
Change
00%
Bid122.7
Ask134.2
volume0
Intrest4
Strike
817.5
817.5
Last Price1.23Apr 25, 2025
Change
0.1712.14%
Bid0.3
Ask3.3
volume1
Intrest14
Last Price125.1Apr 25, 2025
Change
5.14.25%
Bid123
Ask130.8
volume1
Intrest15
Strike
820
820
Last Price0.65Apr 25, 2025
Change
160.61%
Bid0.4
Ask1.65
volume3
Intrest39
Last Price111.65Apr 24, 2025
Change
00%
Bid117.8
Ask128.9
volume0
Intrest23
Strike
822.5
822.5
Last Price0.45Apr 25, 2025
Change
1.4576.32%
Bid0.15
Ask2.75
volume1
Intrest4
Last Price119.05Apr 25, 2025
Change
17.3217.03%
Bid115.3
Ask127.2
volume13
Intrest86
Strike
825
825
Last Price1Apr 25, 2025
Change
0.7843.82%
Bid0.35
Ask1.75
volume2
Intrest26
Last Price-
Change
-
Bid112.4
Ask124.1
volume0
Intrest0
Strike
827.5
827.5
Last Price1.75Apr 25, 2025
Change
0.15.41%
Bid0.2
Ask3.6
volume1
Intrest1
Last Price115.2Apr 25, 2025
Change
7.77.16%
Bid110.4
Ask122
volume9
Intrest19
Strike
830
830
Last Price1Apr 25, 2025
Change
1.152.38%
Bid0.4
Ask1.8
volume47
Intrest20
Last Price112.35Apr 25, 2025
Change
8.758.45%
Bid106
Ask117.4
volume23
Intrest43
Strike
835
835
Last Price1.35Apr 25, 2025
Change
1.1546%
Bid0.45
Ask1.4
volume5
Intrest4
Last Price110Apr 25, 2025
Change
12.312.59%
Bid103.3
Ask112.9
volume19
Intrest62
Strike
840
840
Last Price1.2Apr 25, 2025
Change
1.352%
Bid0.6
Ask2.6
volume4
Intrest89
Last Price109.88Apr 25, 2025
Change
20.0322.29%
Bid99
Ask106.4
volume9
Intrest38
Strike
845
845
Last Price1.45Apr 25, 2025
Change
1.3548.21%
Bid1.25
Ask2.15
volume51
Intrest24
Last Price96.86Apr 25, 2025
Change
5.866.44%
Bid94.2
Ask100.4
volume22
Intrest160
Strike
850
850
Last Price1.6Apr 25, 2025
Change
1.548.39%
Bid1.4
Ask1.65
volume16
Intrest33
Last Price96.35Apr 25, 2025
Change
22.9531.27%
Bid89.4
Ask96.8
volume10
Intrest15
Strike
855
855
Last Price1.75Apr 25, 2025
Change
2.8862.2%
Bid1.3
Ask2
volume14
Intrest2
Last Price90.16Apr 25, 2025
Change
11.714.91%
Bid84.3
Ask91.8
volume17
Intrest17
Strike
860
860
Last Price1.95Apr 25, 2025
Change
2.0250.88%
Bid0.7
Ask2.15
volume35
Intrest37
Last Price91.37Apr 25, 2025
Change
21.3730.53%
Bid79.6
Ask87.3
volume8
Intrest10
Strike
865
865
Last Price2.25Apr 25, 2025
Change
2.2750.22%
Bid1
Ask2.45
volume13
Intrest20
Last Price81.97Apr 25, 2025
Change
11.215.83%
Bid74.9
Ask82.7
volume10
Intrest11
Strike
870
870
Last Price2.7Apr 25, 2025
Change
2.143.75%
Bid2.3
Ask2.75
volume45
Intrest43
Last Price77.68Apr 25, 2025
Change
10.7816.11%
Bid70.2
Ask77.7
volume1
Intrest9
Strike
875
875
Last Price3Apr 25, 2025
Change
2.343.4%
Bid2.35
Ask3.3
volume29
Intrest25
Last Price70.5Apr 25, 2025
Change
7.5912.06%
Bid65.9
Ask72
volume11
Intrest30
Strike
880
880
Last Price3.25Apr 25, 2025
Change
3.4551.49%
Bid3
Ask3.5
volume102
Intrest35
Last Price72.95Apr 25, 2025
Change
13.422.5%
Bid61.1
Ask67.1
volume3
Intrest8
Strike
885
885
Last Price4.15Apr 25, 2025
Change
3.0342.2%
Bid2.8
Ask4.2
volume17
Intrest48
Last Price69Apr 25, 2025
Change
13.2523.77%
Bid56.6
Ask62.7
volume3
Intrest14
Strike
890
890
Last Price4.8Apr 25, 2025
Change
2.836.84%
Bid2.75
Ask4.5
volume43
Intrest127
Last Price57Apr 25, 2025
Change
2.85.17%
Bid52.3
Ask58.8
volume29
Intrest39
Strike
895
895
Last Price4.92Apr 25, 2025
Change
5.1651.19%
Bid4
Ask5.1
volume43
Intrest29
Last Price52Apr 25, 2025
Change
3.67.44%
Bid48.4
Ask55.8
volume41
Intrest103
Strike
900
900
Last Price5.3Apr 25, 2025
Change
4.445.36%
Bid4.8
Ask5.8
volume168
Intrest242
Last Price51.9Apr 25, 2025
Change
10.926.59%
Bid43.9
Ask49.7
volume13
Intrest13
Strike
905
905
Last Price7.22Apr 25, 2025
Change
6.1345.92%
Bid5.8
Ask6.9
volume6
Intrest6
Last Price47.55Apr 25, 2025
Change
7.5518.87%
Bid40
Ask46.5
volume5
Intrest35
Strike
910
910
Last Price7.2Apr 25, 2025
Change
7.4750.92%
Bid6.7
Ask7.8
volume75
Intrest118
Last Price39Apr 25, 2025
Change
514.71%
Bid37.5
Ask44.1
volume10
Intrest55
Strike
915
915
Last Price8.5Apr 25, 2025
Change
5.7340.27%
Bid7.7
Ask9.6
volume26
Intrest31
Last Price42.4Apr 25, 2025
Change
7.8122.58%
Bid33.1
Ask38.4
volume18
Intrest172
Strike
920
920
Last Price10.25Apr 25, 2025
Change
5.3234.17%
Bid8.9
Ask10.9
volume162
Intrest117
Last Price31.2Apr 25, 2025
Change
26.85%
Bid30.3
Ask34.2
volume86
Intrest110
Strike
925
925
Last Price12.4Apr 25, 2025
Change
6.3333.8%
Bid10.3
Ask12.1
volume41
Intrest46
Last Price30Apr 25, 2025
Change
1.34.53%
Bid27.5
Ask30.9
volume31
Intrest43
Strike
930
930
Last Price13.53Apr 25, 2025
Change
5.6729.53%
Bid11.9
Ask14
volume85
Intrest101
Last Price25Apr 25, 2025
Change
27.41%
Bid25.3
Ask27.3
volume25
Intrest100
Strike
935
935
Last Price14.5Apr 25, 2025
Change
6.530.95%
Bid13.2
Ask15.8
volume91
Intrest81
Last Price22.5Apr 25, 2025
Change
1.014.3%
Bid21.8
Ask27.4
volume112
Intrest103
Strike
940
940
Last Price17Apr 25, 2025
Change
626.09%
Bid14.7
Ask17.5
volume200
Intrest48
Last Price20Apr 25, 2025
Change
1.67.41%
Bid19.5
Ask21.5
volume169
Intrest63
Strike
945
945
Last Price18.9Apr 25, 2025
Change
7.728.95%
Bid17.2
Ask20.3
volume58
Intrest7
Last Price17.9Apr 25, 2025
Change
0.21.13%
Bid17.1
Ask19.1
volume261
Intrest667
Strike
950
950
Last Price21Apr 25, 2025
Change
7.1225.32%
Bid19.8
Ask23.6
volume87
Intrest15
Last Price14.5Apr 25, 2025
Change
0.85.84%
Bid14.7
Ask18.2
volume118
Intrest44
Strike
955
955
Last Price24.09Apr 25, 2025
Change
9.1127.44%
Bid22.1
Ask26.5
volume17
Intrest5
Last Price12Apr 25, 2025
Change
1.39.77%
Bid12.3
Ask15.1
volume204
Intrest330
Strike
960
960
Last Price27.5Apr 25, 2025
Change
13983.48%
Bid24.4
Ask29
volume12
Intrest5
Last Price11.5Apr 25, 2025
Change
1.312.75%
Bid8.3
Ask13.3
volume26
Intrest57
Strike
965
965
Last Price28.6Apr 25, 2025
Change
-
Bid28
Ask32
volume1
Intrest0
Last Price9.81Apr 25, 2025
Change
0.191.9%
Bid8.8
Ask13.3
volume62
Intrest68
Strike
970
970
Last Price34.8Apr 25, 2025
Change
6.415.53%
Bid31
Ask35.8
volume1
Intrest3
Last Price7.95Apr 25, 2025
Change
1.0511.67%
Bid7.5
Ask9.5
volume26
Intrest102
Strike
975
975
Last Price32Apr 25, 2025
Change
18.0936.11%
Bid34.4
Ask38.9
volume1
Intrest1
Last Price7.03Apr 25, 2025
Change
0.233.38%
Bid6.2
Ask9.1
volume135
Intrest87
Strike
980
980
Last Price42.36Apr 25, 2025
Change
-
Bid38.1
Ask44.5
volume2
Intrest0
Last Price5.05Apr 25, 2025
Change
0.254.72%
Bid5
Ask7.6
volume27
Intrest43
Strike
985
985
Last Price41.5Apr 25, 2025
Change
11.4621.64%
Bid40.7
Ask48
volume2
Intrest1
Last Price5.22Apr 25, 2025
Change
0.224.4%
Bid4.1
Ask5.2
volume36
Intrest38
Strike
990
990
Last Price77.1Apr 24, 2025
Change
00%
Bid45
Ask52
volume0
Intrest1
Last Price4.47Apr 25, 2025
Change
0.296.94%
Bid3.6
Ask4.7
volume35
Intrest22
Strike
995
995
Last Price65.1Apr 24, 2025
Change
00%
Bid49.1
Ask56.7
volume0
Intrest1
Last Price3.5Apr 25, 2025
Change
122.22%
Bid3
Ask3.5
volume1172
Intrest352
Strike
1000
1000
Last Price71.5Apr 24, 2025
Change
00%
Bid53.4
Ask61.2
volume0
Intrest9
Last Price2.85Apr 25, 2025
Change
0.4313.11%
Bid2.45
Ask3.3
volume43
Intrest45
Strike
1005
1005
Last Price-
Change
-
Bid57.9
Ask65
volume0
Intrest0
Last Price2.04Apr 25, 2025
Change
0.9130.85%
Bid1.95
Ask2.8
volume45
Intrest35
Strike
1010
1010
Last Price-
Change
-
Bid62.4
Ask70.2
volume0
Intrest0
Last Price2.05Apr 25, 2025
Change
0.4417.67%
Bid1.7
Ask2.35
volume34
Intrest58
Strike
1015
1015
Last Price103.4Apr 24, 2025
Change
00%
Bid67.1
Ask74.6
volume0
Intrest3
Last Price1.56Apr 25, 2025
Change
1.4448%
Bid1.4
Ask1.95
volume22
Intrest47
Strike
1020
1020
Last Price-
Change
-
Bid72
Ask79.3
volume0
Intrest0
Last Price1.25Apr 25, 2025
Change
0.8640.76%
Bid1.25
Ask1.7
volume36
Intrest6
Strike
1025
1025
Last Price101.2Apr 24, 2025
Change
00%
Bid77.5
Ask84
volume0
Intrest3
Last Price1.05Apr 25, 2025
Change
0.3323.91%
Bid0.9
Ask2.15
volume40
Intrest15
Strike
1030
1030
Last Price95Apr 25, 2025
Change
7.27.05%
Bid81.3
Ask88.9
volume2
Intrest3
Last Price0.99Apr 25, 2025
Change
0.044.21%
Bid0.55
Ask1.4
volume26
Intrest27
Strike
1035
1035
Last Price-
Change
-
Bid86.4
Ask93.7
volume0
Intrest0
Last Price0.89Apr 25, 2025
Change
0.2320.54%
Bid0.7
Ask2.15
volume65
Intrest31
Strike
1040
1040
Last Price107.7Apr 24, 2025
Change
00%
Bid91.2
Ask98.7
volume0
Intrest3
Last Price1.1Apr 25, 2025
Change
-
Bid0.05
Ask3
volume6
Intrest0
Strike
1045
1045
Last Price-
Change
-
Bid96.1
Ask103.6
volume0
Intrest0
Last Price0.6Apr 25, 2025
Change
0.2630.23%
Bid0.6
Ask0.75
volume3674
Intrest24
Strike
1050
1050
Last Price-
Change
-
Bid101.1
Ask108.6
volume0
Intrest0
Last Price0.6Apr 25, 2025
Change
-
Bid0.25
Ask3.7
volume10
Intrest0
Strike
1055
1055
Last Price-
Change
-
Bid105.3
Ask115.7
volume0
Intrest0
Last Price0.9Apr 25, 2025
Change
0.218.18%
Bid-
Ask1.2
volume2
Intrest1
Strike
1060
1060
Last Price-
Change
-
Bid110.3
Ask121.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
1065
1065
Last Price-
Change
-
Bid115.1
Ask126.3
volume0
Intrest0
Last Price0.23Apr 25, 2025
Change
-
Bid-
Ask1.05
volume4
Intrest0
Strike
1070
1070
Last Price-
Change
-
Bid120.1
Ask130.7
volume0
Intrest0
Last Price0.65Apr 25, 2025
Change
0.113.33%
Bid-
Ask1.65
volume5
Intrest41
Strike
1075
1075
Last Price-
Change
-
Bid125.1
Ask136.4
volume0
Intrest0
Last Price0.38Apr 25, 2025
Change
0.3648.65%
Bid-
Ask0.65
volume3
Intrest3
Strike
1080
1080
Last Price-
Change
-
Bid130.1
Ask141.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Strike
1085
1085
Last Price-
Change
-
Bid135.1
Ask146.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
1090
1090
Last Price-
Change
-
Bid140
Ask151.3
volume0
Intrest0
Last Price0.24Apr 24, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest2
Strike
1095
1095
Last Price-
Change
-
Bid145
Ask156.3
volume0
Intrest0
Last Price0.4Apr 25, 2025
Change
0.1453.85%
Bid0.05
Ask1.2
volume247
Intrest60
Strike
1100
1100
Last Price170.05Apr 24, 2025
Change
00%
Bid150
Ask161.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
1105
1105
Last Price-
Change
-
Bid155
Ask166.3
volume0
Intrest0
Last Price0.4Apr 25, 2025
Change
-
Bid-
Ask0.9
volume6
Intrest0
Strike
1110
1110
Last Price-
Change
-
Bid160
Ask171.3
volume0
Intrest0
Last Price1.36Apr 25, 2025
Change
-
Bid-
Ask2.7
volume1
Intrest0
Strike
1115
1115
Last Price-
Change
-
Bid165.2
Ask176.3
volume0
Intrest0
Last Price0.5Apr 15, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest1
Strike
1120
1120
Last Price-
Change
-
Bid170.1
Ask181.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1125
1125
Last Price-
Change
-
Bid175.1
Ask186.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
1130
1130
Last Price-
Change
-
Bid180.1
Ask191.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
1135
1135
Last Price-
Change
-
Bid183.2
Ask196.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
1140
1140
Last Price-
Change
-
Bid187.8
Ask201.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
1145
1145
Last Price-
Change
-
Bid195.1
Ask206.3
volume0
Intrest0
Last Price0.1Apr 25, 2025
Change
0.05100%
Bid0.05
Ask0.2
volume257
Intrest6
Strike
1150
1150
Last Price-
Change
-
Bid200.2
Ask211.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
1155
1155
Last Price-
Change
-
Bid205.1
Ask216.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1160
1160
Last Price-
Change
-
Bid210.1
Ask221.6
volume0
Intrest0
Last Price0.46Apr 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
1165
1165
Last Price-
Change
-
Bid211.8
Ask226.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
1170
1170
Last Price-
Change
-
Bid220.1
Ask231.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1175
1175
Last Price-
Change
-
Bid225.1
Ask236.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
1180
1180
Last Price-
Change
-
Bid230.1
Ask241.6
volume0
Intrest0
Last Price0.1Apr 25, 2025
Change
-
Bid-
Ask1.15
volume11
Intrest0
Strike
1190
1190
Last Price-
Change
-
Bid240.1
Ask251.6
volume0
Intrest0
Last Price0.05Apr 25, 2025
Change
0.0964.29%
Bid-
Ask0.75
volume20
Intrest26
Strike
1200
1200
Last Price-
Change
-
Bid250.1
Ask261.6
volume0
Intrest0
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest13
Strike
1210
1210
Last Price-
Change
-
Bid260.1
Ask271.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1220
1220
Last Price-
Change
-
Bid270.1
Ask281.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1230
1230
Last Price-
Change
-
Bid280.1
Ask291.6
volume0
Intrest0
Last Price0.5Mar 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
1240
1240
Last Price-
Change
-
Bid290.2
Ask301.6
volume0
Intrest0
Last Price0.05Apr 25, 2025
Change
0.0266.67%
Bid-
Ask2.55
volume12
Intrest30
Strike
1250
1250
Last Price-
Change
-
Bid300.1
Ask311.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved