$429.99
3.060.72%
近くで: -
$430.99
10.23%
時間外: 7:50 PM EDT
Comments
Loading...
Adobe (NASDAQ:ADBE) 株価情報, オプションチェーン
オプションチェーンは、Adobeの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Adobeの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price294.77Jan 17, 2025
Change
27.8210.42%
Bid286.4
Ask292.25
volume1
Intrest171
Strike
140
140
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume4
Intrest433
Last Price409.95Dec 06, 2024
Change
00%
Bid281.4
Ask287.15
volume0
Intrest21
Strike
145
145
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest49
Last Price260.01Jan 10, 2025
Change
00%
Bid276.4
Ask283
volume0
Intrest29
Strike
150
150
Last Price0.39Dec 06, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest63
Last Price383.18Dec 04, 2024
Change
00%
Bid271.4
Ask277.2
volume0
Intrest19
Strike
155
155
Last Price0.39Dec 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest18
Last Price379.39Dec 04, 2024
Change
00%
Bid267.05
Ask272.35
volume0
Intrest8
Strike
160
160
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest159
Last Price280.15Dec 18, 2024
Change
00%
Bid261.45
Ask267.2
volume0
Intrest25
Strike
165
165
Last Price0.11Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest36
Last Price248.84Jan 15, 2025
Change
00%
Bid256.4
Ask262.25
volume0
Intrest16
Strike
170
170
Last Price0.25Aug 05, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest66
Last Price243.86Jan 15, 2025
Change
00%
Bid252.35
Ask257.25
volume0
Intrest2
Strike
175
175
Last Price0.41Dec 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest21
Last Price228.89Jan 10, 2025
Change
00%
Bid246.4
Ask252.25
volume0
Intrest4
Strike
180
180
Last Price0.16Sep 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest134
Last Price-
Change
-
Bid241.4
Ask247.25
volume0
Intrest7
Strike
185
185
Last Price0.4Dec 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest133
Last Price217.08Jan 14, 2025
Change
00%
Bid236.4
Ask243.6
volume0
Intrest20
Strike
190
190
Last Price0.46Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest104
Last Price252.95Dec 20, 2024
Change
00%
Bid231.4
Ask237.5
volume0
Intrest1
Strike
195
195
Last Price0.41Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Last Price225.62Jan 16, 2025
Change
00%
Bid226.4
Ask232.05
volume0
Intrest227
Strike
200
200
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest747
Last Price219.8Jan 03, 2025
Change
00%
Bid216.4
Ask222.25
volume0
Intrest155
Strike
210
210
Last Price0.38Dec 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest158
Last Price318.83Dec 04, 2024
Change
00%
Bid205.55
Ask212.25
volume0
Intrest45
Strike
220
220
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest260
Last Price247.85Dec 12, 2024
Change
00%
Bid196.4
Ask202.25
volume0
Intrest45
Strike
230
230
Last Price0.04Dec 31, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest205
Last Price176.92Jan 15, 2025
Change
00%
Bid186.4
Ask192.25
volume0
Intrest79
Strike
240
240
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest423
Last Price202.05Dec 26, 2024
Change
00%
Bid176.4
Ask182.25
volume0
Intrest10
Strike
250
250
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1066
Last Price253.45Nov 22, 2024
Change
00%
Bid166.45
Ask172.25
volume0
Intrest9
Strike
260
260
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest382
Last Price161Jan 17, 2025
Change
3.031.92%
Bid156.4
Ask162.25
volume1
Intrest25
Strike
270
270
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest612
Last Price151.5Jan 17, 2025
Change
10.637.55%
Bid146.55
Ask152.25
volume1
Intrest49
Strike
280
280
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest332
Last Price135.89Jan 15, 2025
Change
00%
Bid141.4
Ask147.25
volume0
Intrest7
Strike
285
285
Last Price0.21Dec 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price116.42Jan 14, 2025
Change
00%
Bid136.4
Ask142.2
volume0
Intrest19
Strike
290
290
Last Price0.11Jan 02, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest419
Last Price111.44Jan 14, 2025
Change
00%
Bid131.4
Ask137.25
volume0
Intrest5
Strike
295
295
Last Price0.21Dec 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price129.3Jan 17, 2025
Change
8.87.3%
Bid126.4
Ask132.25
volume1
Intrest162
Strike
300
300
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest1198
Last Price209.8Nov 22, 2024
Change
00%
Bid121.4
Ask127.5
volume0
Intrest4
Strike
305
305
Last Price0.43Dec 06, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price120.5Jan 17, 2025
Change
25.717.58%
Bid116.4
Ask122.5
volume1
Intrest27
Strike
310
310
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest363
Last Price-
Change
-
Bid111.4
Ask117.25
volume0
Intrest0
Strike
315
315
Last Price0.06Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price108.32Jan 16, 2025
Change
00%
Bid106.4
Ask114
volume0
Intrest42
Strike
320
320
Last Price0.06Jan 10, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest395
Last Price229.71Dec 06, 2024
Change
00%
Bid101.2
Ask106.9
volume0
Intrest6
Strike
325
325
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price98.35Jan 16, 2025
Change
00%
Bid96.4
Ask102.25
volume0
Intrest38
Strike
330
330
Last Price0.12Jan 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest556
Last Price172.65Nov 21, 2024
Change
00%
Bid91.4
Ask97.25
volume0
Intrest1
Strike
335
335
Last Price0.08Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price89.61Jan 17, 2025
Change
19.8128.38%
Bid86.4
Ask92.2
volume1
Intrest195
Strike
340
340
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest1945
Last Price162.85Nov 21, 2024
Change
00%
Bid81.4
Ask87.2
volume0
Intrest1
Strike
345
345
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest47
Last Price81Jan 17, 2025
Change
3.284.22%
Bid76.4
Ask82.2
volume1
Intrest153
Strike
350
350
Last Price0.23Jan 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest999
Last Price-
Change
-
Bid73.95
Ask79.55
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid71.4
Ask77.25
volume0
Intrest0
Strike
355
355
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.06
volume40
Intrest97
Last Price-
Change
-
Bid68.9
Ask73.85
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price68Jan 17, 2025
Change
3.655.67%
Bid66.55
Ask72.4
volume1
Intrest45
Strike
360
360
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest1406
Last Price-
Change
-
Bid63.2
Ask69.4
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price44.5Jan 10, 2025
Change
00%
Bid61.45
Ask68.95
volume0
Intrest9
Strike
365
365
Last Price0.12Jan 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest57
Last Price-
Change
-
Bid58.9
Ask64.55
volume0
Intrest0
Strike
367.5
367.5
Last Price0.2Jan 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Last Price62Jan 17, 2025
Change
4.798.37%
Bid56.4
Ask64
volume1
Intrest47
Strike
370
370
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1306
Last Price38.1Jan 14, 2025
Change
00%
Bid53.9
Ask61.8
volume0
Intrest3
Strike
372.5
372.5
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume20
Intrest30
Last Price71.92Dec 31, 2024
Change
00%
Bid51.4
Ask57.25
volume0
Intrest9
Strike
375
375
Last Price0.03Jan 17, 2025
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest556
Last Price31.3Jan 10, 2025
Change
00%
Bid48.9
Ask54.55
volume0
Intrest1
Strike
377.5
377.5
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest43
Last Price51.45Jan 17, 2025
Change
4.339.19%
Bid46.4
Ask52.25
volume1
Intrest65
Strike
380
380
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask4.3
volume1
Intrest670
Last Price49.51Jan 17, 2025
Change
8.5120.76%
Bid43.9
Ask49.55
volume4
Intrest4
Strike
382.5
382.5
Last Price0.04Jan 17, 2025
Change
0.0233.33%
Bid-
Ask4.25
volume1
Intrest12
Last Price45.78Jan 17, 2025
Change
109.0170.42%
Bid41.4
Ask48.6
volume1
Intrest6
Strike
385
385
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume49
Intrest503
Last Price-
Change
-
Bid38.7
Ask44.55
volume0
Intrest0
Strike
387.5
387.5
Last Price0.17Jan 17, 2025
Change
0.0888.89%
Bid-
Ask4.3
volume6
Intrest95
Last Price39.96Jan 17, 2025
Change
7.4622.95%
Bid36.45
Ask43.3
volume34
Intrest93
Strike
390
390
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest995
Last Price-
Change
-
Bid33.9
Ask39.95
volume0
Intrest0
Strike
392.5
392.5
Last Price0.48Jan 17, 2025
Change
0.474700%
Bid-
Ask4.25
volume1
Intrest143
Last Price34.16Jan 17, 2025
Change
20.76154.93%
Bid31.4
Ask37.25
volume1
Intrest85
Strike
395
395
Last Price0.07Jan 17, 2025
Change
0.0222.22%
Bid-
Ask0.2
volume22
Intrest566
Last Price30.02Jan 16, 2025
Change
00%
Bid28.7
Ask34.55
volume0
Intrest38
Strike
397.5
397.5
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask4.25
volume22
Intrest121
Last Price30.2Jan 17, 2025
Change
1.354.68%
Bid26.8
Ask34
volume71
Intrest297
Strike
400
400
Last Price0.01Jan 17, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume31
Intrest3669
Last Price21.92Jan 16, 2025
Change
00%
Bid24.15
Ask31.3
volume0
Intrest21
Strike
402.5
402.5
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.04
volume3
Intrest146
Last Price22.91Jan 17, 2025
Change
0.863.9%
Bid22.6
Ask27.2
volume1
Intrest113
Strike
405
405
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume46
Intrest1656
Last Price23.92Jan 17, 2025
Change
4.1721.11%
Bid21.05
Ask24.9
volume17
Intrest179
Strike
407.5
407.5
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest398
Last Price20.06Jan 17, 2025
Change
1.166.14%
Bid19.5
Ask21.65
volume83
Intrest1274
Strike
410
410
Last Price0.01Jan 17, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume215
Intrest1927
Last Price17.44Jan 17, 2025
Change
1.9212.37%
Bid16.65
Ask19.3
volume28
Intrest111
Strike
412.5
412.5
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume21
Intrest206
Last Price15.3Jan 17, 2025
Change
3.1525.93%
Bid13.15
Ask16.45
volume50
Intrest294
Strike
415
415
Last Price0.02Jan 17, 2025
Change
0.1688.89%
Bid-
Ask0.01
volume94
Intrest726
Last Price12.32Jan 17, 2025
Change
3.0733.19%
Bid11.85
Ask13.85
volume336
Intrest434
Strike
417.5
417.5
Last Price0.01Jan 17, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume90
Intrest302
Last Price10Jan 17, 2025
Change
2.6335.69%
Bid9.4
Ask12.4
volume562
Intrest1328
Strike
420
420
Last Price0.03Jan 17, 2025
Change
0.4994.23%
Bid-
Ask0.03
volume277
Intrest2227
Last Price7.9Jan 17, 2025
Change
2.4143.9%
Bid6.35
Ask9.9
volume119
Intrest720
Strike
422.5
422.5
Last Price0.02Jan 17, 2025
Change
0.8597.7%
Bid-
Ask0.11
volume653
Intrest471
Last Price5Jan 17, 2025
Change
1.5645.35%
Bid4.1
Ask5.8
volume697
Intrest1174
Strike
425
425
Last Price0.05Jan 17, 2025
Change
1.5296.82%
Bid-
Ask0.03
volume482
Intrest847
Last Price2.56Jan 17, 2025
Change
0.239.87%
Bid1.75
Ask3.9
volume847
Intrest479
Strike
427.5
427.5
Last Price0.01Jan 17, 2025
Change
2.6999.63%
Bid-
Ask0.01
volume673
Intrest249
Last Price0.23Jan 17, 2025
Change
1.0281.6%
Bid0.22
Ask0.65
volume2799
Intrest977
Strike
430
430
Last Price0.28Jan 17, 2025
Change
4.1993.74%
Bid0.02
Ask0.3
volume1077
Intrest1114
Last Price0.01Jan 17, 2025
Change
0.6598.48%
Bid-
Ask0.01
volume2866
Intrest679
Strike
432.5
432.5
Last Price2.5Jan 17, 2025
Change
354.55%
Bid1.21
Ask3.8
volume145
Intrest222
Last Price0.01Jan 17, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume2274
Intrest901
Strike
435
435
Last Price4.61Jan 17, 2025
Change
3.8945.76%
Bid2.24
Ask7.45
volume144
Intrest1285
Last Price0.01Jan 17, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume359
Intrest329
Strike
437.5
437.5
Last Price21.34Jan 15, 2025
Change
00%
Bid3.15
Ask11.1
volume0
Intrest23
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume869
Intrest1395
Strike
440
440
Last Price10Jan 17, 2025
Change
4.3530.31%
Bid7
Ask13.55
volume103
Intrest728
Last Price0.02Jan 17, 2025
Change
0.0981.82%
Bid0.01
Ask0.11
volume24
Intrest334
Strike
442.5
442.5
Last Price15.72Jan 16, 2025
Change
00%
Bid10.5
Ask16.1
volume0
Intrest4
Last Price0.02Jan 17, 2025
Change
0.0571.43%
Bid0.01
Ask0.04
volume55
Intrest826
Strike
445
445
Last Price12.81Jan 17, 2025
Change
5.7931.13%
Bid12.75
Ask18.6
volume5
Intrest165
Last Price0.02Jan 17, 2025
Change
0.0466.67%
Bid-
Ask0.14
volume8
Intrest323
Strike
447.5
447.5
Last Price21.1Jan 16, 2025
Change
00%
Bid15.45
Ask21.1
volume0
Intrest133
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume196
Intrest2281
Strike
450
450
Last Price20Jan 17, 2025
Change
3.4114.57%
Bid17.6
Ask23.35
volume23
Intrest581
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.09
volume16
Intrest103
Strike
452.5
452.5
Last Price32.47Jan 08, 2025
Change
00%
Bid18.7
Ask25.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.12
volume46
Intrest996
Strike
455
455
Last Price22.63Jan 17, 2025
Change
5.1718.6%
Bid21.2
Ask28.45
volume3
Intrest82
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume47
Intrest86
Strike
457.5
457.5
Last Price27.91Jan 06, 2025
Change
00%
Bid25
Ask32
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume27
Intrest1242
Strike
460
460
Last Price29Jan 17, 2025
Change
4.914.45%
Bid26
Ask33.35
volume4
Intrest306
Last Price0.06Jan 16, 2025
Change
00%
Bid-
Ask3.15
volume0
Intrest56
Strike
462.5
462.5
Last Price38.25Jan 07, 2025
Change
00%
Bid28.4
Ask36.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume21
Intrest1254
Strike
465
465
Last Price34.8Jan 17, 2025
Change
1.654.53%
Bid32.4
Ask39.65
volume1
Intrest95
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid34.9
Ask41.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume202
Intrest933
Strike
470
470
Last Price41.7Jan 16, 2025
Change
00%
Bid37.4
Ask42.6
volume0
Intrest132
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid39.9
Ask46.9
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest797
Strike
475
475
Last Price47.5Jan 16, 2025
Change
00%
Bid42.6
Ask48.6
volume0
Intrest82
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid44.9
Ask51.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.03
volume78
Intrest2071
Strike
480
480
Last Price52.3Jan 16, 2025
Change
00%
Bid47.4
Ask54.85
volume0
Intrest55
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume57
Intrest1251
Strike
485
485
Last Price56.95Jan 16, 2025
Change
00%
Bid52.4
Ask59.8
volume0
Intrest28
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume78
Intrest1019
Strike
490
490
Last Price62.65Jan 16, 2025
Change
00%
Bid57.4
Ask64.35
volume0
Intrest331
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume32
Intrest1633
Strike
495
495
Last Price67.35Jan 16, 2025
Change
00%
Bid61.05
Ask69.85
volume0
Intrest59
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest4217
Strike
500
500
Last Price68.74Jan 17, 2025
Change
4.215.77%
Bid67.4
Ask74.35
volume1
Intrest40
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest696
Strike
505
505
Last Price76.75Jan 16, 2025
Change
00%
Bid71
Ask79.35
volume0
Intrest32
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1206
Strike
510
510
Last Price83.6Jan 16, 2025
Change
00%
Bid76.15
Ask84.75
volume0
Intrest110
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest779
Strike
515
515
Last Price88Jan 16, 2025
Change
00%
Bid80.8
Ask89.15
volume0
Intrest186
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1131
Strike
520
520
Last Price94.15Jan 16, 2025
Change
00%
Bid87.4
Ask94.7
volume0
Intrest16
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1038
Strike
525
525
Last Price98.5Jan 16, 2025
Change
00%
Bid92.5
Ask99.35
volume0
Intrest73
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1457
Strike
530
530
Last Price102.51Jan 16, 2025
Change
00%
Bid97.4
Ask104.45
volume0
Intrest11
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest650
Strike
535
535
Last Price105.4Jan 16, 2025
Change
00%
Bid101
Ask109.85
volume0
Intrest5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1046
Strike
540
540
Last Price110.05Jan 16, 2025
Change
00%
Bid107.4
Ask114.85
volume0
Intrest8
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest459
Strike
545
545
Last Price120.95Jan 16, 2025
Change
00%
Bid112.75
Ask119.85
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest2707
Strike
550
550
Last Price122.55Jan 16, 2025
Change
00%
Bid117.4
Ask124.85
volume0
Intrest116
Last Price0.16Jan 17, 2025
Change
0.151500%
Bid-
Ask0.25
volume2
Intrest352
Strike
555
555
Last Price121.21Jan 06, 2025
Change
00%
Bid122.4
Ask129.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.04
volume14
Intrest1254
Strike
560
560
Last Price135.95Jan 16, 2025
Change
00%
Bid127.4
Ask134.85
volume0
Intrest3
Last Price0.08Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest318
Strike
565
565
Last Price144.89Jan 08, 2025
Change
00%
Bid132.4
Ask139.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1816
Strike
570
570
Last Price145.3Jan 16, 2025
Change
00%
Bid137.4
Ask144.85
volume0
Intrest2
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1377
Strike
575
575
Last Price144.77Jan 06, 2025
Change
00%
Bid142.4
Ask149.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1210
Strike
580
580
Last Price150.05Jan 16, 2025
Change
00%
Bid147.4
Ask154.35
volume0
Intrest31
Last Price0.17Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest163
Strike
585
585
Last Price164.84Jan 08, 2025
Change
00%
Bid151
Ask159.85
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest920
Strike
590
590
Last Price160.05Jan 16, 2025
Change
00%
Bid156.85
Ask164.8
volume0
Intrest3
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest142
Strike
595
595
Last Price186.93Jan 10, 2025
Change
00%
Bid162.75
Ask169.7
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2097
Strike
600
600
Last Price170.05Jan 16, 2025
Change
00%
Bid166
Ask174.3
volume0
Intrest9
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest117
Strike
605
605
Last Price174.79Jan 06, 2025
Change
00%
Bid172.4
Ask179.85
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest766
Strike
610
610
Last Price185.25Jan 16, 2025
Change
00%
Bid176
Ask184.85
volume0
Intrest13
Last Price0.22Jan 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest51
Strike
615
615
Last Price207.07Jan 10, 2025
Change
00%
Bid182.75
Ask189.7
volume0
Intrest0
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1297
Strike
620
620
Last Price192.8Jan 16, 2025
Change
00%
Bid186
Ask194.85
volume0
Intrest33
Last Price0.03Jan 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest352
Strike
625
625
Last Price165.78Dec 13, 2024
Change
00%
Bid191
Ask199.85
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest927
Strike
630
630
Last Price170.8Dec 13, 2024
Change
00%
Bid197.4
Ask204.35
volume0
Intrest0
Last Price0.13Dec 27, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest43
Strike
635
635
Last Price160.37Dec 12, 2024
Change
00%
Bid201
Ask209.55
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.04400%
Bid-
Ask0.01
volume1
Intrest671
Strike
640
640
Last Price219.91Jan 08, 2025
Change
00%
Bid206.85
Ask214.85
volume0
Intrest0
Last Price0.24Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest69
Strike
645
645
Last Price224.94Jan 08, 2025
Change
00%
Bid212.4
Ask219.85
volume0
Intrest0
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1369
Strike
650
650
Last Price174.02Dec 12, 2024
Change
00%
Bid216
Ask224.4
volume0
Intrest0
Last Price0.11Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Strike
655
655
Last Price180.67Dec 12, 2024
Change
00%
Bid222.4
Ask229.85
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest993
Strike
660
660
Last Price174.8May 09, 2024
Change
00%
Bid227.4
Ask234.85
volume0
Intrest0
Last Price0.2Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Strike
665
665
Last Price-
Change
-
Bid232.75
Ask239.75
volume0
Intrest0
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest292
Strike
670
670
Last Price107.9Sep 09, 2024
Change
00%
Bid237.4
Ask243.6
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest176
Strike
675
675
Last Price-
Change
-
Bid241
Ask249.85
volume0
Intrest0
Last Price0.02Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest374
Strike
680
680
Last Price229.28Dec 26, 2024
Change
00%
Bid247.5
Ask254.85
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Strike
685
685
Last Price240.91Dec 18, 2024
Change
00%
Bid252.4
Ask259.85
volume0
Intrest0
Last Price0.04Dec 31, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest171
Strike
690
690
Last Price229.89Dec 13, 2024
Change
00%
Bid256
Ask264.85
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest68
Strike
695
695
Last Price-
Change
-
Bid262.4
Ask269.4
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3730
Strike
700
700
Last Price292.5Jan 10, 2025
Change
00%
Bid267.4
Ask274.35
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Strike
705
705
Last Price229.12Dec 12, 2024
Change
00%
Bid272.4
Ask279.85
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest141
Strike
710
710
Last Price234.14Dec 12, 2024
Change
00%
Bid277.4
Ask283.6
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest43
Strike
715
715
Last Price-
Change
-
Bid282.4
Ask289.85
volume0
Intrest0
Last Price0.21Jan 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest645
Strike
720
720
Last Price153.65Sep 09, 2024
Change
00%
Bid287.4
Ask294.5
volume0
Intrest0
Last Price1.04Dec 05, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
725
725
Last Price-
Change
-
Bid292.4
Ask299.4
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest381
Strike
730
730
Last Price254.34Dec 12, 2024
Change
00%
Bid297.75
Ask304.8
volume0
Intrest0
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
735
735
Last Price259.36Dec 12, 2024
Change
00%
Bid302.4
Ask309.85
volume0
Intrest0
Last Price0.13Jan 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest254
Strike
740
740
Last Price192.25Mar 05, 2024
Change
00%
Bid306
Ask314.85
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
745
745
Last Price-
Change
-
Bid312.4
Ask319.55
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
750
750
Last Price-
Change
-
Bid317.4
Ask323.6
volume0
Intrest0
Last Price1.1Dec 06, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
755
755
Last Price-
Change
-
Bid322.4
Ask329.4
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1596
Strike
760
760
Last Price352.5Jan 10, 2025
Change
00%
Bid327.4
Ask333.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
765
765
Last Price-
Change
-
Bid331
Ask339.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid337.4
Ask344.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
775
775
Last Price-
Change
-
Bid342.5
Ask349.75
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest426
Strike
780
780
Last Price198.4Sep 12, 2024
Change
00%
Bid347.75
Ask353.6
volume0
Intrest0
Last Price0.11Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest628
Strike
800
800
Last Price-
Change
-
Bid367.4
Ask374.4
volume0
Intrest0
Last Price0.1Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest169
Strike
820
820
Last Price295.04Jun 14, 2024
Change
00%
Bid387.75
Ask394.7
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest302
Strike
840
840
Last Price314.24Jun 14, 2024
Change
00%
Bid407.4
Ask414.85
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest177
Strike
860
860
Last Price-
Change
-
Bid427.75
Ask434.4
volume0
Intrest0
Last Price0.21Oct 07, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest95
Strike
880
880
Last Price-
Change
-
Bid447.75
Ask454.4
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest299
Strike
900
900
Last Price395.85Nov 21, 2024
Change
00%
Bid467.75
Ask474.75
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest558
Strike
920
920
Last Price371.87Dec 09, 2024
Change
00%
Bid486
Ask494.85
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest453
Strike
940
940
Last Price506.72Jan 17, 2025
Change
148.7241.54%
Bid506
Ask514.85
volume2
Intrest0
© 2025 Benzinga | All Rights Reserved