$352.56
12.923.80%
가까이에: -
$353.47
0.910.26%
시간외: Nov 22, 7:59 PM EDT
Comments
Loading...
Tesla (NASDAQ:TSLA) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Tesla의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Tesla에 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 Price278.08Nov 22, 2024
Change
41.1117.35%
Bid276.1
Ask279.85
volume1
Intrest3
Strike
75
75
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest962
Last Price170Oct 24, 2024
Change
00%
Bid271.2
Ask274.05
volume0
Intrest1
Strike
80
80
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest145
Last Price248.2Nov 13, 2024
Change
00%
Bid266.15
Ask269.75
volume0
Intrest2
Strike
85
85
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price255.9Nov 18, 2024
Change
00%
Bid261.25
Ask264.05
volume0
Intrest2
Strike
90
90
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest661
Last Price242.47Nov 21, 2024
Change
00%
Bid256.25
Ask259.2
volume0
Intrest2
Strike
95
95
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest276
Last Price253.17Nov 22, 2024
Change
13.865.79%
Bid251.25
Ask254.75
volume1
Intrest12
Strike
100
100
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest715
Last Price214.45Nov 14, 2024
Change
00%
Bid246.3
Ask248.9
volume0
Intrest1
Strike
105
105
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume8
Intrest419
Last Price244.02Nov 22, 2024
Change
8.973.82%
Bid241.25
Ask244.05
volume7
Intrest2
Strike
110
110
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest802
Last Price236.3Nov 22, 2024
Change
25.4512.07%
Bid236.2
Ask239.75
volume1
Intrest2
Strike
115
115
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume9
Intrest1502
Last Price233.37Nov 22, 2024
Change
12.215.52%
Bid231
Ask234.4
volume177
Intrest4
Strike
120
120
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume28
Intrest549
Last Price227.9Nov 22, 2024
Change
28.7214.42%
Bid226.2
Ask229.8
volume2
Intrest2
Strike
125
125
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume367
Intrest941
Last Price208.9Nov 21, 2024
Change
00%
Bid221.3
Ask224.75
volume0
Intrest2
Strike
130
130
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume303
Intrest1213
Last Price219.4Nov 22, 2024
Change
9.954.75%
Bid216.2
Ask218.9
volume2
Intrest8
Strike
135
135
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume963
Intrest1109
Last Price201.3Nov 21, 2024
Change
00%
Bid211.3
Ask214.1
volume0
Intrest14
Strike
140
140
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume812
Intrest2585
Last Price198.08Nov 21, 2024
Change
00%
Bid206.2
Ask208.95
volume0
Intrest17
Strike
145
145
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume2389
Intrest3431
Last Price205.21Nov 22, 2024
Change
38.7823.3%
Bid201.3
Ask204.1
volume36
Intrest8
Strike
150
150
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.01
volume2523
Intrest3174
Last Price187.9Nov 22, 2024
Change
4.22.29%
Bid196.25
Ask198.95
volume1
Intrest37
Strike
155
155
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume129
Intrest3716
Last Price193.64Nov 22, 2024
Change
15.198.51%
Bid191.3
Ask194.15
volume1
Intrest24
Strike
160
160
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume548
Intrest2848
Last Price187.75Nov 22, 2024
Change
5.83.19%
Bid186.25
Ask188.95
volume21
Intrest26
Strike
165
165
Last Price0.02Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.03
volume22
Intrest5841
Last Price184.16Nov 22, 2024
Change
10.786.22%
Bid181.35
Ask184.15
volume46
Intrest65
Strike
170
170
Last Price0.02Nov 22, 2024
Change
00%
Bid0.02
Ask0.03
volume110
Intrest2620
Last Price180.07Nov 22, 2024
Change
11.656.92%
Bid176.25
Ask178.95
volume6
Intrest32
Strike
175
175
Last Price0.03Nov 22, 2024
Change
0.0150%
Bid0.02
Ask0.03
volume182
Intrest3451
Last Price174.98Nov 22, 2024
Change
12.737.85%
Bid171.35
Ask174.15
volume7
Intrest314
Strike
180
180
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid0.02
Ask0.03
volume854
Intrest5127
Last Price168.1Nov 22, 2024
Change
15.810.37%
Bid166.25
Ask169
volume15
Intrest587
Strike
185
185
Last Price0.04Nov 22, 2024
Change
0.0120%
Bid0.03
Ask0.04
volume273
Intrest15114
Last Price162.88Nov 22, 2024
Change
11.737.76%
Bid161.8
Ask164.1
volume6
Intrest675
Strike
190
190
Last Price0.04Nov 22, 2024
Change
00%
Bid0.02
Ask0.05
volume151
Intrest2580
Last Price157.97Nov 22, 2024
Change
9.546.43%
Bid156.25
Ask159
volume3
Intrest66
Strike
195
195
Last Price0.05Nov 22, 2024
Change
0.0125%
Bid0.01
Ask0.05
volume806
Intrest3680
Last Price153.97Nov 22, 2024
Change
10.897.61%
Bid151.4
Ask154.2
volume119
Intrest310
Strike
200
200
Last Price0.05Nov 22, 2024
Change
0.0116.67%
Bid0.04
Ask0.06
volume3544
Intrest17482
Last Price147.3Nov 22, 2024
Change
8.25.9%
Bid146.35
Ask149.05
volume7
Intrest44
Strike
205
205
Last Price0.07Nov 22, 2024
Change
0.0375%
Bid0.05
Ask0.08
volume413
Intrest8242
Last Price142.29Nov 22, 2024
Change
12.849.92%
Bid141.4
Ask144.25
volume45
Intrest499
Strike
210
210
Last Price0.08Nov 22, 2024
Change
0.0114.29%
Bid0.06
Ask0.08
volume1526
Intrest7302
Last Price137.45Nov 22, 2024
Change
12.129.67%
Bid136.5
Ask139.05
volume29
Intrest333
Strike
215
215
Last Price0.07Nov 22, 2024
Change
00%
Bid0.05
Ask0.08
volume311
Intrest4284
Last Price133.93Nov 22, 2024
Change
11.989.82%
Bid131.85
Ask134.2
volume95
Intrest685
Strike
220
220
Last Price0.09Nov 22, 2024
Change
0.0228.57%
Bid0.07
Ask0.1
volume638
Intrest4966
Last Price129.63Nov 22, 2024
Change
13.9112.02%
Bid126.4
Ask129.05
volume371
Intrest382
Strike
225
225
Last Price0.09Nov 22, 2024
Change
0.0112.5%
Bid0.09
Ask0.1
volume1324
Intrest3639
Last Price122.95Nov 22, 2024
Change
12.5911.41%
Bid121.95
Ask124.25
volume192
Intrest754
Strike
230
230
Last Price0.11Nov 22, 2024
Change
0.0222.22%
Bid0.1
Ask0.12
volume3091
Intrest4811
Last Price117.55Nov 22, 2024
Change
13.2112.66%
Bid116.9
Ask119.3
volume201
Intrest693
Strike
235
235
Last Price0.13Nov 22, 2024
Change
0.0330%
Bid0.12
Ask0.13
volume26105
Intrest1488
Last Price112.99Nov 22, 2024
Change
12.8512.83%
Bid111.25
Ask114.8
volume137
Intrest648
Strike
240
240
Last Price0.14Nov 22, 2024
Change
0.0327.27%
Bid0.12
Ask0.14
volume1294
Intrest2993
Last Price108.02Nov 22, 2024
Change
11.9712.46%
Bid106.95
Ask109.4
volume119
Intrest923
Strike
245
245
Last Price0.15Nov 22, 2024
Change
0.0325%
Bid0.13
Ask0.16
volume2371
Intrest3438
Last Price105.16Nov 22, 2024
Change
11.6512.46%
Bid103.95
Ask106.7
volume19
Intrest32
Strike
247.5
247.5
Last Price0.16Nov 22, 2024
Change
0.0323.08%
Bid0.11
Ask0.17
volume33
Intrest55
Last Price103.7Nov 22, 2024
Change
13.4314.88%
Bid102
Ask103.55
volume319
Intrest1181
Strike
250
250
Last Price0.17Nov 22, 2024
Change
0.0430.77%
Bid0.16
Ask0.18
volume4795
Intrest5962
Last Price100.29Nov 22, 2024
Change
11.4412.88%
Bid99
Ask101.7
volume20
Intrest28
Strike
252.5
252.5
Last Price0.18Nov 22, 2024
Change
0.0650%
Bid0.15
Ask0.24
volume40
Intrest299
Last Price98.32Nov 22, 2024
Change
12.4914.55%
Bid96.95
Ask99.15
volume302
Intrest1214
Strike
255
255
Last Price0.19Nov 22, 2024
Change
0.0535.71%
Bid0.17
Ask0.19
volume312
Intrest2111
Last Price96.48Nov 22, 2024
Change
12.9315.48%
Bid94.15
Ask96.7
volume45
Intrest65
Strike
257.5
257.5
Last Price0.21Nov 22, 2024
Change
0.0531.25%
Bid0.14
Ask0.21
volume105
Intrest59
Last Price93.89Nov 22, 2024
Change
14.8418.77%
Bid92
Ask94.05
volume180
Intrest1224
Strike
260
260
Last Price0.2Nov 22, 2024
Change
0.0533.33%
Bid0.19
Ask0.21
volume3012
Intrest2201
Last Price90.71Nov 22, 2024
Change
10.9713.76%
Bid88.75
Ask92.55
volume45
Intrest52
Strike
262.5
262.5
Last Price0.2Nov 22, 2024
Change
0.0533.33%
Bid0.19
Ask0.23
volume245
Intrest1452
Last Price87.99Nov 22, 2024
Change
12.4216.44%
Bid87
Ask89.15
volume446
Intrest880
Strike
265
265
Last Price0.2Nov 22, 2024
Change
0.0211.11%
Bid0.2
Ask0.23
volume1290
Intrest1822
Last Price85.52Nov 22, 2024
Change
11.9416.23%
Bid84
Ask87.65
volume42
Intrest105
Strike
267.5
267.5
Last Price0.23Nov 22, 2024
Change
0.0315%
Bid0.21
Ask0.23
volume60
Intrest1047
Last Price82.78Nov 22, 2024
Change
11.6916.44%
Bid82.05
Ask84.4
volume397
Intrest1833
Strike
270
270
Last Price0.24Nov 22, 2024
Change
0.0420%
Bid0.21
Ask0.24
volume1815
Intrest2441
Last Price80.37Nov 22, 2024
Change
11.5816.83%
Bid79.1
Ask82.65
volume50
Intrest95
Strike
272.5
272.5
Last Price0.24Nov 22, 2024
Change
0.0314.29%
Bid0.19
Ask0.29
volume271
Intrest398
Last Price77.7Nov 22, 2024
Change
1320.09%
Bid77.65
Ask79.15
volume203
Intrest1419
Strike
275
275
Last Price0.26Nov 22, 2024
Change
0.0313.04%
Bid0.25
Ask0.28
volume1105
Intrest5098
Last Price76.06Nov 22, 2024
Change
12.3819.44%
Bid74.55
Ask77.75
volume38
Intrest69
Strike
277.5
277.5
Last Price0.25Nov 22, 2024
Change
0.027.41%
Bid0.23
Ask0.29
volume349
Intrest1144
Last Price73.15Nov 22, 2024
Change
12.1319.88%
Bid72.65
Ask74.2
volume564
Intrest2504
Strike
280
280
Last Price0.26Nov 22, 2024
Change
0.027.14%
Bid0.25
Ask0.28
volume3580
Intrest3942
Last Price70.58Nov 22, 2024
Change
12.6321.79%
Bid69.55
Ask72.75
volume90
Intrest89
Strike
282.5
282.5
Last Price0.27Nov 22, 2024
Change
0.0720.59%
Bid0.27
Ask0.3
volume781
Intrest543
Last Price68.05Nov 22, 2024
Change
12.2121.87%
Bid67.1
Ask69.2
volume424
Intrest1034
Strike
285
285
Last Price0.29Nov 22, 2024
Change
0.0719.44%
Bid0.28
Ask0.3
volume1693
Intrest2485
Last Price65.72Nov 22, 2024
Change
13.2225.18%
Bid63.8
Ask67.8
volume41
Intrest33
Strike
287.5
287.5
Last Price0.32Nov 22, 2024
Change
0.0820%
Bid0.29
Ask0.32
volume302
Intrest722
Last Price64.15Nov 22, 2024
Change
14.7529.86%
Bid62.25
Ask64.5
volume457
Intrest1104
Strike
290
290
Last Price0.35Nov 22, 2024
Change
0.1123.91%
Bid0.31
Ask0.35
volume2463
Intrest3541
Last Price60.48Nov 22, 2024
Change
9.5618.77%
Bid59.7
Ask62
volume105
Intrest411
Strike
292.5
292.5
Last Price0.37Nov 22, 2024
Change
0.1731.48%
Bid0.35
Ask0.38
volume1357
Intrest659
Last Price57.9Nov 22, 2024
Change
13.4530.26%
Bid57.15
Ask59.65
volume414
Intrest1027
Strike
295
295
Last Price0.42Nov 22, 2024
Change
0.232.26%
Bid0.38
Ask0.4
volume1737
Intrest3986
Last Price55.65Nov 22, 2024
Change
10.623.53%
Bid54.6
Ask57
volume75
Intrest151
Strike
297.5
297.5
Last Price0.42Nov 22, 2024
Change
0.2940.85%
Bid0.41
Ask0.45
volume1805
Intrest1095
Last Price53.5Nov 22, 2024
Change
12.0228.98%
Bid52.4
Ask53.6
volume523
Intrest7052
Strike
300
300
Last Price0.47Nov 22, 2024
Change
0.3744.05%
Bid0.46
Ask0.48
volume12228
Intrest12121
Last Price52.15Nov 22, 2024
Change
14.9540.19%
Bid49.1
Ask53
volume53
Intrest181
Strike
302.5
302.5
Last Price0.52Nov 22, 2024
Change
0.4546.39%
Bid0.5
Ask0.54
volume1347
Intrest1686
Last Price48.94Nov 22, 2024
Change
12.3433.72%
Bid47.4
Ask49.8
volume412
Intrest870
Strike
305
305
Last Price0.58Nov 22, 2024
Change
0.5950.43%
Bid0.56
Ask0.6
volume4506
Intrest3569
Last Price45.5Nov 22, 2024
Change
10.9531.69%
Bid44.9
Ask47.5
volume100
Intrest225
Strike
307.5
307.5
Last Price0.67Nov 22, 2024
Change
0.7352.14%
Bid0.63
Ask0.67
volume2207
Intrest2246
Last Price43.8Nov 22, 2024
Change
11.5335.73%
Bid42.8
Ask44.85
volume463
Intrest1264
Strike
310
310
Last Price0.74Nov 22, 2024
Change
0.9355.69%
Bid0.73
Ask0.76
volume7554
Intrest5951
Last Price41.6Nov 22, 2024
Change
11.4738.07%
Bid40.4
Ask42.45
volume412
Intrest311
Strike
312.5
312.5
Last Price0.85Nov 22, 2024
Change
1.1457.29%
Bid0.82
Ask0.87
volume2108
Intrest1591
Last Price39.82Nov 22, 2024
Change
12.1243.75%
Bid38.05
Ask40
volume579
Intrest1616
Strike
315
315
Last Price0.99Nov 22, 2024
Change
1.3958.4%
Bid0.96
Ask1.01
volume6195
Intrest3760
Last Price36.59Nov 22, 2024
Change
10.8742.26%
Bid35.9
Ask37.6
volume290
Intrest472
Strike
317.5
317.5
Last Price1.15Nov 22, 2024
Change
1.6659.07%
Bid1.12
Ask1.17
volume2730
Intrest1181
Last Price34.29Nov 22, 2024
Change
10.7445.61%
Bid33.65
Ask35.35
volume2143
Intrest3449
Strike
320
320
Last Price1.35Nov 22, 2024
Change
259.7%
Bid1.32
Ask1.36
volume11018
Intrest5448
Last Price31.95Nov 22, 2024
Change
10.0545.89%
Bid31.4
Ask33.1
volume350
Intrest1540
Strike
322.5
322.5
Last Price1.59Nov 22, 2024
Change
2.3159.23%
Bid1.53
Ask1.61
volume3961
Intrest2375
Last Price29.77Nov 22, 2024
Change
9.8949.75%
Bid29.45
Ask30.5
volume2275
Intrest1785
Strike
325
325
Last Price1.92Nov 22, 2024
Change
2.5957.43%
Bid1.8
Ask1.9
volume6531
Intrest3124
Last Price27.3Nov 22, 2024
Change
9.250.83%
Bid27.45
Ask28.15
volume699
Intrest740
Strike
327.5
327.5
Last Price2.25Nov 22, 2024
Change
3.0557.55%
Bid2.14
Ask2.25
volume3151
Intrest1700
Last Price25.49Nov 22, 2024
Change
8.9454.02%
Bid25.35
Ask26.05
volume3543
Intrest5466
Strike
330
330
Last Price2.61Nov 22, 2024
Change
3.5457.56%
Bid2.6
Ask2.66
volume14973
Intrest4060
Last Price23.48Nov 22, 2024
Change
8.2353.97%
Bid23.3
Ask24.05
volume6314
Intrest1043
Strike
332.5
332.5
Last Price3.1Nov 22, 2024
Change
4.1557.24%
Bid2.99
Ask3.15
volume3232
Intrest1011
Last Price21.45Nov 22, 2024
Change
7.8557.72%
Bid21.3
Ask22.25
volume8973
Intrest1990
Strike
335
335
Last Price3.7Nov 22, 2024
Change
4.6555.69%
Bid3.5
Ask3.75
volume9296
Intrest2442
Last Price19.45Nov 22, 2024
Change
7.258.78%
Bid19.5
Ask20.25
volume7051
Intrest1703
Strike
337.5
337.5
Last Price4.39Nov 22, 2024
Change
5.0553.5%
Bid4.2
Ask4.4
volume7233
Intrest2030
Last Price18.15Nov 22, 2024
Change
7.265.75%
Bid17.8
Ask18.35
volume25306
Intrest7471
Strike
340
340
Last Price5.1Nov 22, 2024
Change
5.5552.11%
Bid5
Ask5.15
volume32661
Intrest3909
Last Price16.3Nov 22, 2024
Change
6.566.33%
Bid16.25
Ask16.7
volume8826
Intrest2500
Strike
342.5
342.5
Last Price5.95Nov 22, 2024
Change
6.1750.91%
Bid5.7
Ask6
volume8582
Intrest1682
Last Price14.8Nov 22, 2024
Change
6.170.11%
Bid14.7
Ask15
volume19780
Intrest6939
Strike
345
345
Last Price6.85Nov 22, 2024
Change
6.5548.88%
Bid6.75
Ask6.95
volume11806
Intrest4080
Last Price13.35Nov 22, 2024
Change
5.5571.15%
Bid13.25
Ask13.6
volume5660
Intrest3323
Strike
347.5
347.5
Last Price8.01Nov 22, 2024
Change
6.7945.88%
Bid7.65
Ask8
volume3971
Intrest546
Last Price12.06Nov 22, 2024
Change
5.173.28%
Bid11.95
Ask12.35
volume46291
Intrest15915
Strike
350
350
Last Price9.1Nov 22, 2024
Change
7.344.51%
Bid9
Ask9.15
volume17170
Intrest1571
Last Price10.79Nov 22, 2024
Change
4.5673.19%
Bid10.65
Ask11.05
volume15652
Intrest1551
Strike
352.5
352.5
Last Price10.42Nov 22, 2024
Change
7.8843.06%
Bid10.2
Ask10.4
volume11261
Intrest449
Last Price9.8Nov 22, 2024
Change
4.275%
Bid9.65
Ask9.95
volume27909
Intrest4979
Strike
355
355
Last Price11.82Nov 22, 2024
Change
8.1840.9%
Bid11.5
Ask11.75
volume8727
Intrest767
Last Price8.75Nov 22, 2024
Change
3.8578.57%
Bid8.65
Ask8.9
volume7562
Intrest1291
Strike
357.5
357.5
Last Price13.33Nov 22, 2024
Change
8.4738.85%
Bid13
Ask13.35
volume1426
Intrest327
Last Price7.7Nov 22, 2024
Change
3.479.07%
Bid7.7
Ask7.9
volume49282
Intrest10850
Strike
360
360
Last Price14.75Nov 22, 2024
Change
9.2538.54%
Bid14.55
Ask14.8
volume2356
Intrest2983
Last Price7Nov 22, 2024
Change
375%
Bid6.85
Ask7.1
volume4346
Intrest947
Strike
362.5
362.5
Last Price15.77Nov 22, 2024
Change
9.8638.47%
Bid16.05
Ask16.6
volume416
Intrest259
Last Price6.2Nov 22, 2024
Change
2.7981.82%
Bid6.1
Ask6.3
volume18704
Intrest4966
Strike
365
365
Last Price18.3Nov 22, 2024
Change
10.837.11%
Bid17.9
Ask18.35
volume562
Intrest389
Last Price5.55Nov 22, 2024
Change
2.581.97%
Bid5.4
Ask5.6
volume5803
Intrest1110
Strike
367.5
367.5
Last Price20.03Nov 22, 2024
Change
11.1735.8%
Bid19.55
Ask20.2
volume241
Intrest261
Last Price4.9Nov 22, 2024
Change
2.2383.52%
Bid4.8
Ask5
volume33646
Intrest8673
Strike
370
370
Last Price22.1Nov 22, 2024
Change
11.4934.21%
Bid21.45
Ask22.25
volume1041
Intrest612
Last Price4.32Nov 22, 2024
Change
1.8877.05%
Bid4.25
Ask4.4
volume4169
Intrest803
Strike
372.5
372.5
Last Price23.95Nov 22, 2024
Change
10.4530.38%
Bid23.3
Ask24.3
volume59
Intrest89
Last Price3.9Nov 22, 2024
Change
1.885.71%
Bid3.8
Ask3.95
volume17901
Intrest4349
Strike
375
375
Last Price25.6Nov 22, 2024
Change
10.6829.44%
Bid25.5
Ask26.25
volume1269
Intrest339
Last Price3.4Nov 22, 2024
Change
1.578.95%
Bid3.35
Ask3.55
volume4398
Intrest2023
Strike
377.5
377.5
Last Price27.73Nov 22, 2024
Change
12.0730.33%
Bid27.35
Ask28.4
volume119
Intrest76
Last Price3Nov 22, 2024
Change
1.3278.57%
Bid3
Ask3.1
volume25001
Intrest8091
Strike
380
380
Last Price29.83Nov 22, 2024
Change
9.8224.77%
Bid28.95
Ask31
volume676
Intrest312
Last Price2.67Nov 22, 2024
Change
1.281.63%
Bid2.67
Ask2.85
volume2288
Intrest642
Strike
382.5
382.5
Last Price31.42Nov 22, 2024
Change
11.6827.1%
Bid31.15
Ask33.1
volume5
Intrest65
Last Price2.45Nov 22, 2024
Change
1.181.48%
Bid2.37
Ask2.5
volume11172
Intrest2672
Strike
385
385
Last Price32.75Nov 22, 2024
Change
13.829.65%
Bid33.3
Ask35.25
volume16
Intrest114
Last Price2.15Nov 22, 2024
Change
0.9477.69%
Bid2.11
Ask2.22
volume1936
Intrest488
Strike
387.5
387.5
Last Price37.45Nov 22, 2024
Change
13.426.35%
Bid35.6
Ask37.45
volume17
Intrest19
Last Price1.92Nov 22, 2024
Change
0.8376.15%
Bid1.9
Ask1.95
volume15012
Intrest2641
Strike
390
390
Last Price38.25Nov 22, 2024
Change
10.521.54%
Bid38
Ask39.65
volume12
Intrest110
Last Price1.71Nov 22, 2024
Change
0.7272.73%
Bid1.7
Ask1.84
volume1925
Intrest578
Strike
392.5
392.5
Last Price40.65Nov 22, 2024
Change
11.6522.28%
Bid40.25
Ask42
volume3
Intrest29
Last Price1.55Nov 22, 2024
Change
0.6470.33%
Bid1.52
Ask1.59
volume3372
Intrest1217
Strike
395
395
Last Price45Nov 22, 2024
Change
3.958.07%
Bid42.6
Ask44.3
volume2
Intrest35
Last Price1.36Nov 22, 2024
Change
0.5567.9%
Bid1.37
Ask1.43
volume1776
Intrest772
Strike
397.5
397.5
Last Price44.3Nov 22, 2024
Change
11.9521.24%
Bid44.95
Ask46.75
volume2
Intrest3
Last Price1.25Nov 22, 2024
Change
0.5271.23%
Bid1.23
Ask1.26
volume54472
Intrest17489
Strike
400
400
Last Price46.9Nov 22, 2024
Change
11.719.97%
Bid47.1
Ask49.4
volume309
Intrest341
Last Price1.13Nov 22, 2024
Change
0.4668.66%
Bid1.11
Ask1.17
volume7010
Intrest421
Strike
402.5
402.5
Last Price59.5Nov 19, 2024
Change
00%
Bid49.3
Ask51.95
volume0
Intrest2
Last Price1.03Nov 22, 2024
Change
0.4577.59%
Bid1
Ask1.06
volume2695
Intrest1414
Strike
405
405
Last Price52.15Nov 22, 2024
Change
11.818.45%
Bid51.85
Ask54.15
volume3
Intrest24
Last Price0.93Nov 22, 2024
Change
0.3869.09%
Bid0.91
Ask0.95
volume871
Intrest331
Strike
407.5
407.5
Last Price64.6Nov 19, 2024
Change
00%
Bid54.1
Ask56.55
volume0
Intrest4
Last Price0.83Nov 22, 2024
Change
0.3366%
Bid0.83
Ask0.85
volume5201
Intrest2082
Strike
410
410
Last Price57.55Nov 22, 2024
Change
11.3516.47%
Bid56.85
Ask58.85
volume5
Intrest11
Last Price0.77Nov 22, 2024
Change
0.363.83%
Bid0.75
Ask0.79
volume1482
Intrest616
Strike
412.5
412.5
Last Price-
Change
-
Bid59.15
Ask61.5
volume0
Intrest0
Last Price0.68Nov 22, 2024
Change
0.2765.85%
Bid0.69
Ask0.72
volume4601
Intrest5358
Strike
415
415
Last Price64.65Nov 22, 2024
Change
9.3512.64%
Bid61.6
Ask63.95
volume2
Intrest13
Last Price0.65Nov 22, 2024
Change
0.2458.54%
Bid0.62
Ask0.67
volume564
Intrest173
Strike
417.5
417.5
Last Price74.75Nov 19, 2024
Change
00%
Bid63.8
Ask66.35
volume0
Intrest2
Last Price0.59Nov 22, 2024
Change
0.2259.46%
Bid0.58
Ask0.61
volume7273
Intrest4526
Strike
420
420
Last Price67.7Nov 22, 2024
Change
8.310.92%
Bid66.55
Ask68.8
volume5
Intrest33
Last Price0.52Nov 22, 2024
Change
0.2273.33%
Bid0.52
Ask0.56
volume400
Intrest493
Strike
422.5
422.5
Last Price79.2Nov 19, 2024
Change
00%
Bid68.65
Ask71.3
volume0
Intrest0
Last Price0.49Nov 22, 2024
Change
0.1963.33%
Bid0.48
Ask0.5
volume2810
Intrest4556
Strike
425
425
Last Price85.85Nov 22, 2024
Change
5.16.32%
Bid71.2
Ask73.75
volume1
Intrest2
Last Price0.46Nov 22, 2024
Change
0.1548.39%
Bid0.44
Ask0.48
volume906
Intrest288
Strike
427.5
427.5
Last Price92Nov 21, 2024
Change
00%
Bid73.5
Ask76.25
volume0
Intrest0
Last Price0.43Nov 22, 2024
Change
0.1553.57%
Bid0.42
Ask0.45
volume2079
Intrest1448
Strike
430
430
Last Price85.1Nov 19, 2024
Change
00%
Bid76.3
Ask78.65
volume0
Intrest3
Last Price0.4Nov 22, 2024
Change
0.1666.67%
Bid0.37
Ask0.44
volume692
Intrest866
Strike
432.5
432.5
Last Price79.7Nov 22, 2024
Change
17.3517.88%
Bid78.4
Ask81.2
volume1
Intrest0
Last Price0.35Nov 22, 2024
Change
0.1145.83%
Bid0.35
Ask0.41
volume1298
Intrest11058
Strike
435
435
Last Price98Nov 20, 2024
Change
00%
Bid80.85
Ask83.7
volume0
Intrest2
Last Price0.38Nov 22, 2024
Change
0.1565.22%
Bid0.32
Ask0.36
volume128
Intrest23
Strike
437.5
437.5
Last Price-
Change
-
Bid83.3
Ask86.2
volume0
Intrest0
Last Price0.31Nov 22, 2024
Change
0.147.62%
Bid0.3
Ask0.33
volume1367
Intrest1250
Strike
440
440
Last Price128.79Nov 14, 2024
Change
00%
Bid85.9
Ask88.6
volume0
Intrest0
Last Price0.24Nov 22, 2024
Change
0.0526.32%
Bid0.28
Ask0.31
volume165
Intrest327
Strike
442.5
442.5
Last Price-
Change
-
Bid88.85
Ask91.2
volume0
Intrest0
Last Price0.29Nov 22, 2024
Change
0.1161.11%
Bid0.25
Ask0.29
volume799
Intrest1216
Strike
445
445
Last Price101.27Nov 22, 2024
Change
0.430.42%
Bid90.7
Ask93.75
volume1
Intrest1
Last Price0.25Nov 22, 2024
Change
0.0419.05%
Bid0.23
Ask0.27
volume596
Intrest13
Strike
447.5
447.5
Last Price-
Change
-
Bid93.8
Ask96.25
volume0
Intrest0
Last Price0.23Nov 22, 2024
Change
0.0635.29%
Bid0.23
Ask0.26
volume2610
Intrest3430
Strike
450
450
Last Price97.5Nov 22, 2024
Change
12.0511%
Bid95.95
Ask98.6
volume110
Intrest5
Last Price0.25Nov 22, 2024
Change
0.166.67%
Bid0.2
Ask0.24
volume156
Intrest13
Strike
452.5
452.5
Last Price-
Change
-
Bid98.75
Ask101.2
volume0
Intrest0
Last Price0.2Nov 22, 2024
Change
0.0753.85%
Bid0.19
Ask0.23
volume1081
Intrest337
Strike
455
455
Last Price110.8Nov 21, 2024
Change
00%
Bid101.25
Ask103.7
volume0
Intrest0
Last Price0.19Nov 22, 2024
Change
0.0426.67%
Bid0.17
Ask0.21
volume158
Intrest108
Strike
457.5
457.5
Last Price119.5Nov 21, 2024
Change
00%
Bid103.75
Ask106.2
volume0
Intrest0
Last Price0.2Nov 22, 2024
Change
0.0753.85%
Bid0.15
Ask0.21
volume2171
Intrest1535
Strike
460
460
Last Price115.25Nov 19, 2024
Change
00%
Bid105.9
Ask108.7
volume0
Intrest0
Last Price0.16Nov 22, 2024
Change
0.0545.45%
Bid0.14
Ask0.17
volume71
Intrest527
Strike
465
465
Last Price123Nov 21, 2024
Change
00%
Bid110.6
Ask113.65
volume0
Intrest0
Last Price0.14Nov 22, 2024
Change
0.0440%
Bid0.13
Ask0.15
volume836
Intrest662
Strike
470
470
Last Price126.8Nov 19, 2024
Change
00%
Bid115.9
Ask118.7
volume0
Intrest0
Last Price0.12Nov 22, 2024
Change
0.0450%
Bid0.11
Ask0.14
volume500
Intrest673
Strike
475
475
Last Price136.3Nov 22, 2024
Change
7.55.82%
Bid120.75
Ask123.6
volume1
Intrest0
Last Price0.11Nov 22, 2024
Change
00%
Bid0.09
Ask0.14
volume896
Intrest1222
Strike
480
480
Last Price125.8Nov 22, 2024
Change
43.2525.58%
Bid125.9
Ask128.7
volume1
Intrest0
Last Price0.1Nov 22, 2024
Change
00%
Bid0.08
Ask0.11
volume806
Intrest1336
Strike
485
485
Last Price139.6Nov 19, 2024
Change
00%
Bid130.6
Ask133.7
volume0
Intrest0
Last Price0.08Nov 22, 2024
Change
0.0233.33%
Bid0.08
Ask0.1
volume661
Intrest2929
Strike
490
490
Last Price147.95Nov 21, 2024
Change
00%
Bid135.75
Ask138.6
volume0
Intrest0
Last Price0.09Nov 22, 2024
Change
0.0480%
Bid0.07
Ask0.08
volume255
Intrest3751
Strike
495
495
Last Price183.05Nov 14, 2024
Change
00%
Bid140.6
Ask143.7
volume0
Intrest0
Last Price0.06Nov 22, 2024
Change
0.0114.29%
Bid0.06
Ask0.07
volume2999
Intrest5825
Strike
500
500
Last Price159.15Nov 21, 2024
Change
00%
Bid145.75
Ask148.6
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
00%
Bid0.05
Ask0.06
volume1340
Intrest427
Strike
505
505
Last Price193.1Nov 14, 2024
Change
00%
Bid150.6
Ask153.7
volume0
Intrest0
Last Price0.07Nov 22, 2024
Change
0.0240%
Bid0.04
Ask0.07
volume202
Intrest756
Strike
510
510
Last Price155.95Nov 22, 2024
Change
36.7519.07%
Bid155.75
Ask158.7
volume1
Intrest0
Last Price0.05Nov 22, 2024
Change
0.0116.67%
Bid0.04
Ask0.06
volume69
Intrest413
Strike
515
515
Last Price-
Change
-
Bid160.6
Ask163.7
volume0
Intrest0
Last Price0.06Nov 22, 2024
Change
0.0120%
Bid0.04
Ask0.06
volume1094
Intrest2009
Strike
520
520
Last Price175.85Nov 21, 2024
Change
00%
Bid165.9
Ask168.6
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
0.0133.33%
Bid0.02
Ask0.04
volume603
Intrest1736
Strike
530
530
Last Price192.05Nov 20, 2024
Change
00%
Bid175.75
Ask178.6
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.0150%
Bid0.03
Ask0.04
volume1091
Intrest772
Strike
540
540
Last Price-
Change
-
Bid185.75
Ask188.6
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid0.01
Ask0.04
volume675
Intrest835
Strike
550
550
Last Price239.15Nov 14, 2024
Change
00%
Bid195.75
Ask198.7
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.0150%
Bid0.01
Ask0.03
volume420
Intrest1086
Strike
560
560
Last Price219.9Nov 21, 2024
Change
00%
Bid205.75
Ask208.6
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.03150%
Bid0.01
Ask0.05
volume1646
Intrest760
Strike
570
570
Last Price227.98Nov 20, 2024
Change
00%
Bid215.75
Ask218.6
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
0.02100%
Bid-
Ask0.05
volume1437
Intrest1217
Strike
580
580
Last Price250.5Nov 13, 2024
Change
00%
Bid225.75
Ask228.65
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume218
Intrest826
Strike
590
590
Last Price246.05Nov 20, 2024
Change
00%
Bid235.75
Ask238.7
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.01100%
Bid0.01
Ask0.02
volume2096
Intrest1635
Strike
600
600
Last Price277.2Nov 15, 2024
Change
00%
Bid245.9
Ask248.7
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.08
volume751
Intrest877
Strike
610
610
Last Price268.05Nov 20, 2024
Change
00%
Bid255.9
Ask258.6
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.32
volume53
Intrest343
Strike
620
620
Last Price278.07Nov 20, 2024
Change
00%
Bid265.75
Ask268.6
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.01100%
Bid-
Ask0.01
volume1234
Intrest508
Strike
630
630
Last Price283.9Nov 18, 2024
Change
00%
Bid275.75
Ask278.7
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.03
volume128
Intrest860
Strike
640
640
Last Price322.6Nov 14, 2024
Change
00%
Bid285.75
Ask288.6
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1435
Intrest2919
Strike
650
650
Last Price322.2Nov 13, 2024
Change
00%
Bid295.75
Ask298.65
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume819
Intrest367
Strike
660
660
Last Price318.45Nov 18, 2024
Change
00%
Bid305.75
Ask308.7
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume489
Intrest133
Strike
670
670
Last Price315.85Nov 22, 2024
Change
14.954.52%
Bid315.75
Ask318.6
volume1
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume195
Intrest225
Strike
680
680
Last Price350.45Nov 13, 2024
Change
00%
Bid325.75
Ask328.6
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume3524
Intrest1827
Strike
690
690
Last Price-
Change
-
Bid335.75
Ask338.7
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume897
Intrest992
Strike
700
700
Last Price352.91Nov 18, 2024
Change
00%
Bid345.75
Ask348.7
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume3759
Intrest3388
Strike
710
710
Last Price370.89Nov 18, 2024
Change
00%
Bid355.75
Ask358.7
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved