Comments
Loading...

Block

XYZNYSE
Benzinga Data가 제공하는 로고
$63.59
0.500.79%
가까이에: -
$63.79
0.200.31%
시간외: 7:45 PM EDT

Block (NYSE:XYZ) 주식, 옵션 체인

옵션 체인은 다양한 행사가격과 만기일에 대한 Block의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Block에 대한 시장 심리를 평가합니다..

모든 인더머니
모든 행사 범위
20.0145.0
20.0
145.0
Last Price43.72Jun 12, 2025
Change
00%
Bid43.3
Ask43.95
volume0
Intrest14
Strike
20
20
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.06
volume1
Intrest271
Last Price25.43May 07, 2025
Change
00%
Bid39.05
Ask43.1
volume0
Intrest21
Strike
22.5
22.5
Last Price0.08Jun 20, 2025
Change
0.0360%
Bid-
Ask1
volume1
Intrest154
Last Price41.3Jun 09, 2025
Change
00%
Bid37.95
Ask39.6
volume0
Intrest62
Strike
25
25
Last Price0.26May 28, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest143
Last Price19.05May 05, 2025
Change
00%
Bid35.8
Ask36.55
volume0
Intrest24
Strike
27.5
27.5
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest643
Last Price34.1Jun 20, 2025
Change
0.92.57%
Bid33.3
Ask35.6
volume10
Intrest55
Strike
30
30
Last Price0.01Jun 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest638
Last Price25.13May 15, 2025
Change
00%
Bid30.8
Ask32.2
volume0
Intrest89
Strike
32.5
32.5
Last Price0.01Jun 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest173
Last Price28.9Jun 20, 2025
Change
1.033.44%
Bid26.55
Ask30.45
volume1
Intrest74
Strike
35
35
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest773
Last Price26.58Jun 20, 2025
Change
6.1830.29%
Bid25.45
Ask28.1
volume1
Intrest107
Strike
37.5
37.5
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1295
Last Price23.5Jun 20, 2025
Change
0.291.25%
Bid22.85
Ask23.85
volume2
Intrest95
Strike
40
40
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3499
Last Price21.75Jun 17, 2025
Change
00%
Bid20.95
Ask21.4
volume0
Intrest885
Strike
42.5
42.5
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2385
Last Price18.47Jun 20, 2025
Change
0.331.76%
Bid18.5
Ask18.9
volume6
Intrest704
Strike
45
45
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5891
Last Price17.44Jun 20, 2025
Change
1.779.21%
Bid17.45
Ask17.85
volume40
Intrest43
Strike
46
46
Last Price0.02Jun 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest242
Last Price17.23Jun 17, 2025
Change
00%
Bid15.85
Ask16.9
volume0
Intrest1
Strike
47
47
Last Price0.03Jun 05, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest25
Last Price15.95Jun 20, 2025
Change
1.7512.32%
Bid15.65
Ask16.3
volume6
Intrest1569
Strike
47.5
47.5
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3767
Last Price15.7Jun 20, 2025
Change
0.975.82%
Bid15.45
Ask15.85
volume137
Intrest58
Strike
48
48
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest62
Last Price14.45Jun 20, 2025
Change
0.21.4%
Bid14.45
Ask14.8
volume11
Intrest22
Strike
49
49
Last Price0.03Jun 13, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest93
Last Price13.45Jun 20, 2025
Change
0.382.91%
Bid12.3
Ask13.75
volume95
Intrest2901
Strike
50
50
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3986
Last Price12.6Jun 20, 2025
Change
0.151.2%
Bid12.4
Ask13.05
volume9
Intrest48
Strike
51
51
Last Price0.03Jun 11, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest139
Last Price11.6Jun 20, 2025
Change
0.10.85%
Bid11.45
Ask11.9
volume65
Intrest72
Strike
52
52
Last Price0.03Jun 11, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest113
Last Price11Jun 20, 2025
Change
0.353.29%
Bid10.85
Ask11.3
volume62
Intrest2403
Strike
52.5
52.5
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest3929
Last Price10.47Jun 20, 2025
Change
0.232.15%
Bid10.3
Ask10.95
volume17
Intrest26
Strike
53
53
Last Price0.05Jun 13, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest95
Last Price9.59Jun 20, 2025
Change
0.090.93%
Bid9.45
Ask9.85
volume9
Intrest23
Strike
54
54
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.1
volume2
Intrest2672
Last Price8.65Jun 20, 2025
Change
0.485.88%
Bid8.5
Ask9.4
volume70
Intrest4137
Strike
55
55
Last Price0.04Jun 20, 2025
Change
0.03300%
Bid-
Ask0.01
volume19
Intrest8281
Last Price7.78Jun 20, 2025
Change
0.273.6%
Bid7.45
Ask7.85
volume2
Intrest76
Strike
56
56
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.72
volume1
Intrest428
Last Price6.48Jun 20, 2025
Change
0.111.73%
Bid6.4
Ask6.9
volume137
Intrest243
Strike
57
57
Last Price0.04Jun 20, 2025
Change
0.0133.33%
Bid-
Ask0.3
volume10
Intrest488
Last Price6.09Jun 20, 2025
Change
0.447.79%
Bid6
Ask6.45
volume101
Intrest4502
Strike
57.5
57.5
Last Price0.01Jun 20, 2025
Change
0.0375%
Bid-
Ask0.05
volume11
Intrest5958
Last Price5.67Jun 20, 2025
Change
0.5711.18%
Bid5.4
Ask5.8
volume18
Intrest65
Strike
58
58
Last Price0.02Jun 20, 2025
Change
0.0466.67%
Bid-
Ask0.48
volume5
Intrest258
Last Price4.65Jun 20, 2025
Change
0.132.88%
Bid4.45
Ask4.8
volume17
Intrest403
Strike
59
59
Last Price0.01Jun 20, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume41
Intrest1018
Last Price3.61Jun 20, 2025
Change
0.092.43%
Bid3.45
Ask4.35
volume554
Intrest5789
Strike
60
60
Last Price0.02Jun 20, 2025
Change
0.0777.78%
Bid0.02
Ask0.2
volume158
Intrest4430
Last Price2.44Jun 20, 2025
Change
0.3913.78%
Bid2.36
Ask2.92
volume30
Intrest437
Strike
61
61
Last Price0.02Jun 20, 2025
Change
0.1487.5%
Bid-
Ask0.41
volume82
Intrest1591
Last Price1.48Jun 20, 2025
Change
0.021.33%
Bid1.54
Ask1.87
volume114
Intrest518
Strike
62
62
Last Price0.01Jun 20, 2025
Change
0.3296.97%
Bid-
Ask0.02
volume93
Intrest2341
Last Price1.19Jun 20, 2025
Change
0.2215.6%
Bid0.74
Ask1.44
volume255
Intrest3097
Strike
62.5
62.5
Last Price0.02Jun 20, 2025
Change
0.4695.83%
Bid0.01
Ask0.03
volume134
Intrest1801
Last Price0.56Jun 20, 2025
Change
0.2329.11%
Bid0.48
Ask0.88
volume257
Intrest847
Strike
63
63
Last Price0.01Jun 20, 2025
Change
0.6698.51%
Bid-
Ask0.03
volume319
Intrest1335
Last Price0.01Jun 20, 2025
Change
0.3697.3%
Bid-
Ask0.01
volume2023
Intrest1715
Strike
64
64
Last Price0.29Jun 20, 2025
Change
0.7672.38%
Bid0.13
Ask0.56
volume1113
Intrest1328
Last Price0.01Jun 20, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume1064
Intrest13130
Strike
65
65
Last Price1.33Jun 20, 2025
Change
0.4424.86%
Bid1.12
Ask1.56
volume2289
Intrest3872
Last Price0.02Jun 20, 2025
Change
0.0466.67%
Bid-
Ask0.01
volume4054
Intrest5059
Strike
66
66
Last Price2.23Jun 20, 2025
Change
0.228.98%
Bid2.03
Ask2.68
volume7
Intrest176
Last Price0.03Jun 20, 2025
Change
0.0125%
Bid-
Ask0.01
volume290
Intrest5853
Strike
67
67
Last Price3.52Jun 20, 2025
Change
0.020.57%
Bid2.98
Ask3.55
volume3
Intrest275
Last Price0.01Jun 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume789
Intrest5768
Strike
67.5
67.5
Last Price3.7Jun 20, 2025
Change
0.379.09%
Bid2.98
Ask4.55
volume4
Intrest1913
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume76
Intrest1949
Strike
68
68
Last Price3.9Jun 17, 2025
Change
00%
Bid4.1
Ask4.55
volume0
Intrest2404
Last Price0.01Jun 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume3414
Intrest5106
Strike
69
69
Last Price5.85Jun 18, 2025
Change
00%
Bid5.1
Ask5.55
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume123
Intrest4539
Strike
70
70
Last Price6.48Jun 20, 2025
Change
0.669.24%
Bid6.1
Ask7.1
volume35
Intrest680
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest2106
Strike
71
71
Last Price6.3Jun 10, 2025
Change
00%
Bid7.1
Ask7.55
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4277
Strike
72
72
Last Price-
Change
-
Bid8.15
Ask8.55
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume34
Intrest1895
Strike
72.5
72.5
Last Price8.77Jun 20, 2025
Change
0.597.21%
Bid8.7
Ask9
volume9
Intrest349
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest64
Strike
73
73
Last Price-
Change
-
Bid9.1
Ask9.55
volume0
Intrest0
Last Price0.05Jun 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest51
Strike
74
74
Last Price-
Change
-
Bid9.9
Ask10.55
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest10232
Strike
75
75
Last Price11.52Jun 20, 2025
Change
0.21.77%
Bid11.15
Ask11.5
volume2
Intrest2798
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid12.05
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid12.6
Ask13.8
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3805
Strike
77.5
77.5
Last Price14.1Jun 18, 2025
Change
00%
Bid13.6
Ask14
volume0
Intrest2762
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid14.1
Ask15.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid13.9
Ask16.95
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest6329
Strike
80
80
Last Price16.6Jun 18, 2025
Change
00%
Bid16.15
Ask16.55
volume0
Intrest540
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest592
Strike
82.5
82.5
Last Price28.78Apr 17, 2025
Change
00%
Bid18.6
Ask19.5
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2176
Strike
85
85
Last Price21.33Jun 20, 2025
Change
8.7229.02%
Bid21.15
Ask21.55
volume7
Intrest1
Last Price0.01Jun 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2036
Strike
87.5
87.5
Last Price34.15Apr 17, 2025
Change
00%
Bid23.55
Ask24.05
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3493
Strike
90
90
Last Price39.64May 09, 2025
Change
00%
Bid24.5
Ask28.35
volume0
Intrest0
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1101
Strike
92.5
92.5
Last Price27.41Jun 06, 2025
Change
00%
Bid26.9
Ask30.8
volume0
Intrest0
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2380
Strike
95
95
Last Price31.52Jun 18, 2025
Change
00%
Bid31
Ask31.75
volume0
Intrest37
Last Price0.08Jun 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1117
Strike
97.5
97.5
Last Price36.47Mar 05, 2025
Change
00%
Bid32.15
Ask35.7
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9168
Strike
100
100
Last Price36.62Jun 18, 2025
Change
00%
Bid36
Ask38.4
volume0
Intrest78
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3296
Strike
105
105
Last Price54.4May 09, 2025
Change
00%
Bid39.75
Ask43.4
volume0
Intrest0
Last Price0.07Jun 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4055
Strike
110
110
Last Price47.36Feb 25, 2025
Change
00%
Bid44.5
Ask48.35
volume0
Intrest0
Last Price0.01Jun 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2129
Strike
115
115
Last Price60.97Apr 17, 2025
Change
00%
Bid49.5
Ask53.3
volume0
Intrest0
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3852
Strike
120
120
Last Price65.98Apr 17, 2025
Change
00%
Bid55.95
Ask58.45
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2999
Strike
125
125
Last Price67.77Apr 24, 2025
Change
00%
Bid59.4
Ask61.75
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest18579
Strike
130
130
Last Price72.78Apr 24, 2025
Change
00%
Bid65.95
Ask67.65
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1627
Strike
135
135
Last Price-
Change
-
Bid69.4
Ask73.15
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1914
Strike
140
140
Last Price54.2Feb 07, 2025
Change
00%
Bid74.55
Ask78.15
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6457
Strike
145
145
Last Price-
Change
-
Bid79.8
Ask83.1
volume0
Intrest0