$85.72
-2.71-3.06%
近くで: -
$85.02
-0.70-0.81%
時間外: 7:58 PM EDT
Comments
Loading...
Astera Labs (NASDAQ:ALAB) 株価情報, オプションチェーン
オプションチェーンは、Astera Labs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、Astera Labs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 Price-
Change
-
Bid40.1
Ask43
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price35.33Jan 28, 2025
Change
00%
Bid35.1
Ask36.3
volume0
Intrest3
Strike
50
50
Last Price0.1Feb 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid30.1
Ask31.3
volume0
Intrest0
Strike
55
55
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest56
Last Price-
Change
-
Bid25.1
Ask26.2
volume0
Intrest0
Strike
60
60
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest595
Last Price20.83Feb 21, 2025
Change
20.1249.13%
Bid20.4
Ask21.2
volume40
Intrest66
Strike
65
65
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1894
Last Price24.25Feb 11, 2025
Change
00%
Bid15.4
Ask16.2
volume0
Intrest6
Strike
70
70
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest229
Last Price27.1Jan 30, 2025
Change
00%
Bid14.1
Ask15.3
volume0
Intrest1
Strike
71
71
Last Price0.15Feb 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Last Price19.4Feb 18, 2025
Change
00%
Bid13.1
Ask14.3
volume0
Intrest2
Strike
72
72
Last Price0.01Feb 21, 2025
Change
0.1894.74%
Bid-
Ask1.35
volume1
Intrest17
Last Price18.5Feb 18, 2025
Change
00%
Bid12.1
Ask13.3
volume0
Intrest1
Strike
73
73
Last Price0.43Feb 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest24
Last Price13.31Feb 20, 2025
Change
00%
Bid11.1
Ask12.3
volume0
Intrest7
Strike
74
74
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest62
Last Price15Feb 21, 2025
Change
2.9916.62%
Bid10.5
Ask11.3
volume3
Intrest10
Strike
75
75
Last Price0.03Feb 21, 2025
Change
0.0350%
Bid-
Ask0.05
volume12
Intrest424
Last Price18.07Feb 18, 2025
Change
00%
Bid9.1
Ask10.2
volume0
Intrest6
Strike
76
76
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest120
Last Price-
Change
-
Bid8
Ask9.2
volume0
Intrest0
Strike
77
77
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask1.35
volume20
Intrest117
Last Price7.98Feb 21, 2025
Change
8.7252.22%
Bid7
Ask8.3
volume1
Intrest5
Strike
78
78
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask1.3
volume2
Intrest47
Last Price7.08Feb 21, 2025
Change
0.223.01%
Bid6.1
Ask7.3
volume1
Intrest3
Strike
79
79
Last Price0.04Feb 21, 2025
Change
0.0120%
Bid-
Ask0.75
volume3
Intrest211
Last Price6.3Feb 21, 2025
Change
0.7510.64%
Bid5.6
Ask6
volume82
Intrest174
Strike
80
80
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume81
Intrest555
Last Price5Feb 14, 2025
Change
00%
Bid4.1
Ask5.1
volume0
Intrest8
Strike
81
81
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask1.35
volume101
Intrest197
Last Price10.3Feb 18, 2025
Change
00%
Bid3.1
Ask4.3
volume0
Intrest16
Strike
82
82
Last Price0.06Feb 21, 2025
Change
0.0545.45%
Bid-
Ask0.6
volume25
Intrest177
Last Price3.8Feb 14, 2025
Change
00%
Bid2.05
Ask3.3
volume0
Intrest10
Strike
83
83
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask0.55
volume139
Intrest389
Last Price3.28Feb 21, 2025
Change
0.12.96%
Bid1.45
Ask2.15
volume1
Intrest42
Strike
84
84
Last Price0.01Feb 21, 2025
Change
0.1995%
Bid-
Ask0.05
volume82
Intrest389
Last Price1.45Feb 21, 2025
Change
2.2560.81%
Bid0.6
Ask0.9
volume32
Intrest393
Strike
85
85
Last Price0.03Feb 21, 2025
Change
0.2790%
Bid-
Ask0.05
volume169
Intrest1031
Last Price0.34Feb 21, 2025
Change
2.1686.4%
Bid-
Ask0.1
volume318
Intrest73
Strike
86
86
Last Price0.41Feb 21, 2025
Change
0.0918%
Bid0.2
Ask1.1
volume173
Intrest174
Last Price0.05Feb 21, 2025
Change
1.4596.67%
Bid-
Ask0.15
volume1026
Intrest121
Strike
87
87
Last Price0.91Feb 21, 2025
Change
0.3151.67%
Bid1.1
Ask1.4
volume95
Intrest160
Last Price0.05Feb 21, 2025
Change
1.9997.55%
Bid-
Ask0.75
volume41
Intrest68
Strike
87.5
87.5
Last Price1.32Feb 21, 2025
Change
0.085.71%
Bid1.45
Ask1.95
volume131
Intrest70
Last Price0.02Feb 21, 2025
Change
1.5898.75%
Bid-
Ask0.05
volume249
Intrest446
Strike
88
88
Last Price1.74Feb 21, 2025
Change
0.8493.33%
Bid1.9
Ask2.5
volume178
Intrest119
Last Price0.04Feb 21, 2025
Change
1.1696.67%
Bid-
Ask0.05
volume44
Intrest118
Strike
89
89
Last Price2.73Feb 21, 2025
Change
00%
Bid2.45
Ask3.5
volume50
Intrest54
Last Price0.03Feb 21, 2025
Change
0.795.89%
Bid-
Ask0.05
volume226
Intrest1175
Strike
90
90
Last Price4.5Feb 21, 2025
Change
2.35109.3%
Bid2.6
Ask5.9
volume1035
Intrest1234
Last Price0.03Feb 21, 2025
Change
0.6595.59%
Bid-
Ask0.5
volume222
Intrest322
Strike
91
91
Last Price3.72Feb 21, 2025
Change
0.123.33%
Bid4.2
Ask5.7
volume30
Intrest53
Last Price0.05Feb 21, 2025
Change
0.2583.33%
Bid-
Ask0.3
volume174
Intrest578
Strike
92
92
Last Price6.06Feb 21, 2025
Change
2.2960.74%
Bid5.3
Ask8
volume117
Intrest238
Last Price0.05Feb 21, 2025
Change
0.3988.64%
Bid-
Ask0.05
volume35
Intrest161
Strike
92.5
92.5
Last Price5.85Feb 21, 2025
Change
0.254.46%
Bid4.8
Ask7.8
volume49
Intrest63
Last Price0.03Feb 21, 2025
Change
0.2790%
Bid-
Ask0.05
volume41
Intrest367
Strike
93
93
Last Price7.34Feb 21, 2025
Change
3.0470.7%
Bid6
Ask8.9
volume131
Intrest154
Last Price0.03Feb 21, 2025
Change
0.2288%
Bid-
Ask0.3
volume36
Intrest206
Strike
94
94
Last Price4.65Feb 21, 2025
Change
1.9729.76%
Bid6.9
Ask9.9
volume12
Intrest465
Last Price0.05Feb 21, 2025
Change
0.166.67%
Bid-
Ask0.05
volume348
Intrest1168
Strike
95
95
Last Price9.32Feb 21, 2025
Change
2.9546.31%
Bid9
Ask10.8
volume27
Intrest536
Last Price0.06Feb 21, 2025
Change
0.0120%
Bid-
Ask0.05
volume13
Intrest432
Strike
96
96
Last Price10.36Feb 21, 2025
Change
6137.61%
Bid8.8
Ask11.8
volume21
Intrest26
Last Price0.04Feb 21, 2025
Change
0.0660%
Bid-
Ask0.5
volume5
Intrest134
Strike
97
97
Last Price11.1Feb 21, 2025
Change
0.54.72%
Bid9.2
Ask12.2
volume5
Intrest22
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask1.35
volume5
Intrest55
Strike
97.5
97.5
Last Price8.86Feb 21, 2025
Change
1.0410.51%
Bid10.3
Ask13
volume10
Intrest41
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest104
Strike
98
98
Last Price12.22Feb 21, 2025
Change
1.4213.15%
Bid10.8
Ask12.9
volume26
Intrest32
Last Price0.05Feb 21, 2025
Change
0.0654.55%
Bid-
Ask0.05
volume3
Intrest184
Strike
99
99
Last Price12.55Feb 20, 2025
Change
00%
Bid11.3
Ask14.2
volume0
Intrest16
Last Price0.05Feb 21, 2025
Change
0.0228.57%
Bid-
Ask0.05
volume24
Intrest3831
Strike
100
100
Last Price13.7Feb 21, 2025
Change
2.1518.61%
Bid13.4
Ask15.7
volume102
Intrest3111
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume10
Intrest252
Strike
101
101
Last Price8.46Feb 18, 2025
Change
00%
Bid13.2
Ask16.1
volume0
Intrest124
Last Price0.04Feb 21, 2025
Change
0.02100%
Bid-
Ask0.05
volume5
Intrest140
Strike
102
102
Last Price15.5Feb 21, 2025
Change
3.832.48%
Bid14.2
Ask17.3
volume3
Intrest37
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume2
Intrest110
Strike
103
103
Last Price15.3Feb 12, 2025
Change
00%
Bid15.2
Ask18.7
volume0
Intrest2
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.05
volume1
Intrest77
Strike
104
104
Last Price14.57Feb 12, 2025
Change
00%
Bid16.2
Ask19.7
volume0
Intrest2
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest774
Strike
105
105
Last Price19.28Feb 21, 2025
Change
3.1819.75%
Bid17.2
Ask20.7
volume42
Intrest504
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest481
Strike
106
106
Last Price18.2Feb 20, 2025
Change
00%
Bid18.2
Ask21.7
volume0
Intrest0
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest20
Strike
107
107
Last Price18.14Feb 12, 2025
Change
00%
Bid19.2
Ask22.5
volume0
Intrest5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest91
Strike
108
108
Last Price11.51Feb 11, 2025
Change
00%
Bid20.2
Ask23.7
volume0
Intrest1
Last Price0.29Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest957
Strike
109
109
Last Price13.8Feb 10, 2025
Change
00%
Bid21.2
Ask24.7
volume0
Intrest1
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume2
Intrest1125
Strike
110
110
Last Price21.6Feb 20, 2025
Change
00%
Bid23.7
Ask25
volume0
Intrest29
Last Price0.12Feb 19, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest13
Strike
111
111
Last Price15.3Feb 10, 2025
Change
00%
Bid23.2
Ask26.5
volume0
Intrest2
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest66
Strike
112
112
Last Price16Feb 10, 2025
Change
00%
Bid24.2
Ask27.7
volume0
Intrest1
Last Price0.05Feb 21, 2025
Change
0.1575%
Bid-
Ask0.8
volume1
Intrest29
Strike
113
113
Last Price18Feb 11, 2025
Change
00%
Bid25.2
Ask28.7
volume0
Intrest3
Last Price0.35Feb 18, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest20
Strike
114
114
Last Price26Feb 20, 2025
Change
00%
Bid26.2
Ask29.7
volume0
Intrest2
Last Price0.05Feb 21, 2025
Change
0.04400%
Bid-
Ask0.05
volume5
Intrest1464
Strike
115
115
Last Price25.82Feb 20, 2025
Change
00%
Bid27.8
Ask31
volume0
Intrest74
Last Price0.51Feb 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest63
Strike
116
116
Last Price28.73Feb 20, 2025
Change
00%
Bid28.2
Ask31.7
volume0
Intrest1
Last Price0.16Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest68
Strike
117
117
Last Price17.7Feb 05, 2025
Change
00%
Bid29.2
Ask32.7
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest95
Strike
118
118
Last Price29.8Feb 20, 2025
Change
00%
Bid30.2
Ask33.7
volume0
Intrest1
Last Price4Feb 10, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest8
Strike
119
119
Last Price32.4Feb 20, 2025
Change
00%
Bid31.2
Ask34.7
volume0
Intrest1
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.05
volume3
Intrest1309
Strike
120
120
Last Price30.8Feb 20, 2025
Change
00%
Bid32.2
Ask36
volume0
Intrest2
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest193
Strike
121
121
Last Price19.9Feb 05, 2025
Change
00%
Bid33.2
Ask36.7
volume0
Intrest1
Last Price0.25Feb 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest115
Strike
122
122
Last Price27.55Feb 18, 2025
Change
00%
Bid34.2
Ask37.5
volume0
Intrest0
Last Price0.35Feb 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest32
Strike
123
123
Last Price27.3Feb 11, 2025
Change
00%
Bid35.2
Ask38.7
volume0
Intrest0
Last Price0.15Feb 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Strike
124
124
Last Price27.5Feb 03, 2025
Change
00%
Bid36.2
Ask39.7
volume0
Intrest0
Last Price0.11Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest872
Strike
125
125
Last Price35.7Feb 20, 2025
Change
00%
Bid37.2
Ask40.7
volume0
Intrest53
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest28
Strike
126
126
Last Price-
Change
-
Bid38.2
Ask41.7
volume0
Intrest0
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest67
Strike
127
127
Last Price-
Change
-
Bid39.2
Ask42.7
volume0
Intrest0
Last Price2.88Feb 10, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest10
Strike
128
128
Last Price-
Change
-
Bid40.2
Ask43.7
volume0
Intrest0
Last Price0.8Feb 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Strike
129
129
Last Price-
Change
-
Bid41.2
Ask44.7
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1712
Strike
130
130
Last Price42.1Feb 20, 2025
Change
00%
Bid42.8
Ask45.7
volume0
Intrest104
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest136
Strike
131
131
Last Price40.25Feb 18, 2025
Change
00%
Bid43.2
Ask46.7
volume0
Intrest1
Last Price0.1Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
132
132
Last Price-
Change
-
Bid44.2
Ask47.7
volume0
Intrest0
Last Price0.89Feb 11, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest16
Strike
133
133
Last Price34.1Feb 11, 2025
Change
00%
Bid45.2
Ask48.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid46.2
Ask49.7
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1832
Strike
135
135
Last Price45.9Feb 20, 2025
Change
00%
Bid47.2
Ask50.2
volume0
Intrest2
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
136
136
Last Price-
Change
-
Bid48.2
Ask51.7
volume0
Intrest0
Last Price0.95Jan 27, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
137
137
Last Price-
Change
-
Bid49.2
Ask52.7
volume0
Intrest0
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Strike
138
138
Last Price-
Change
-
Bid50.2
Ask53.7
volume0
Intrest0
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest13
Strike
139
139
Last Price-
Change
-
Bid51.2
Ask54.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume9
Intrest1244
Strike
140
140
Last Price50.8Feb 20, 2025
Change
00%
Bid52.2
Ask55.7
volume0
Intrest28
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2342
Strike
145
145
Last Price55.7Feb 20, 2025
Change
00%
Bid57.2
Ask60.5
volume0
Intrest45
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest904
Strike
150
150
Last Price60.22Feb 13, 2025
Change
00%
Bid62.2
Ask65.2
volume0
Intrest0
Last Price0.1Feb 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest429
Strike
155
155
Last Price60.65Jan 27, 2025
Change
00%
Bid67.2
Ask70.5
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest301
Strike
160
160
Last Price57.52Feb 10, 2025
Change
00%
Bid72.2
Ask75.7
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest292
Strike
165
165
Last Price69.5Feb 03, 2025
Change
00%
Bid77.2
Ask80.7
volume0
Intrest0
Last Price0.55Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest281
Strike
170
170
Last Price-
Change
-
Bid82.2
Ask85.7
volume0
Intrest0
Last Price0.43Feb 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest96
Strike
175
175
Last Price50.9Jan 14, 2025
Change
00%
Bid87.2
Ask90.7
volume0
Intrest0
Last Price0.15Feb 11, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest103
Strike
180
180
Last Price54.3Jan 02, 2025
Change
00%
Bid92.2
Ask95.7
volume0
Intrest0
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest30
Strike
185
185
Last Price56.4Jan 02, 2025
Change
00%
Bid97.2
Ask100.7
volume0
Intrest0
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest168
Strike
190
190
Last Price66.94Jan 13, 2025
Change
00%
Bid102.2
Ask105.7
volume0
Intrest0
Last Price0.22Feb 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest39
Strike
195
195
Last Price-
Change
-
Bid107.2
Ask110.7
volume0
Intrest0
Last Price0.06Feb 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest131
Strike
200
200
Last Price-
Change
-
Bid112.2
Ask115.7
volume0
Intrest0
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask1
volume0
Intrest133
Strike
210
210
Last Price-
Change
-
Bid122.2
Ask125.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved