$71.20
-0.44-0.61%
近くで: -
$70.91
-0.29-0.41%
時間外: May 9, 6:43 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 Price44.83May 08, 2025
Change
00%
Bid42.4
Ask46
volume0
Intrest13
Strike
27
27
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price43.86May 08, 2025
Change
00%
Bid41.7
Ask44.6
volume0
Intrest25
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price39.83May 07, 2025
Change
00%
Bid40.3
Ask43.4
volume0
Intrest8
Strike
29
29
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price38.93May 07, 2025
Change
00%
Bid39.3
Ask43
volume0
Intrest8
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price37.87May 07, 2025
Change
00%
Bid38.6
Ask41.8
volume0
Intrest8
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price39.17May 08, 2025
Change
00%
Bid37.4
Ask40.4
volume0
Intrest12
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price38.63May 08, 2025
Change
00%
Bid36.4
Ask39.3
volume0
Intrest7
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price37.66May 08, 2025
Change
00%
Bid36
Ask38.3
volume0
Intrest7
Strike
34
34
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price36.2May 08, 2025
Change
00%
Bid34.4
Ask37.4
volume0
Intrest12
Strike
35
35
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest142
Last Price35.73May 08, 2025
Change
00%
Bid33.5
Ask36.5
volume0
Intrest17
Strike
36
36
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest104
Last Price34.46May 08, 2025
Change
00%
Bid32.8
Ask35.8
volume0
Intrest9
Strike
37
37
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price33.76May 08, 2025
Change
00%
Bid31.9
Ask34.5
volume0
Intrest12
Strike
38
38
Last Price0.5Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price32.35May 08, 2025
Change
00%
Bid30.7
Ask33.2
volume0
Intrest16
Strike
39
39
Last Price1.5Apr 11, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest2
Last Price31.5May 08, 2025
Change
00%
Bid29.6
Ask32.8
volume0
Intrest9
Strike
40
40
Last Price0.09May 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Last Price30.39May 08, 2025
Change
00%
Bid28.8
Ask30.8
volume0
Intrest8
Strike
41
41
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Last Price29.42May 08, 2025
Change
00%
Bid28.2
Ask30.9
volume0
Intrest4
Strike
42
42
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price28.45May 08, 2025
Change
00%
Bid27.3
Ask29.6
volume0
Intrest12
Strike
43
43
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price28.29May 08, 2025
Change
00%
Bid26.1
Ask28.6
volume0
Intrest12
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price27.82May 08, 2025
Change
00%
Bid25.7
Ask28.5
volume0
Intrest10
Strike
44
44
Last Price1.6Apr 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price26.81May 08, 2025
Change
00%
Bid25.5
Ask27.5
volume0
Intrest4
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price26.84May 08, 2025
Change
00%
Bid24.6
Ask27.9
volume0
Intrest12
Strike
45
45
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest75
Last Price26.33May 08, 2025
Change
00%
Bid23.8
Ask27.5
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price25.87May 08, 2025
Change
00%
Bid23.3
Ask26.4
volume0
Intrest8
Strike
46
46
Last Price0.5Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Last Price25.36May 08, 2025
Change
00%
Bid23.4
Ask25.5
volume0
Intrest8
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price24.34May 08, 2025
Change
00%
Bid22.8
Ask25.2
volume0
Intrest12
Strike
47
47
Last Price1.01Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest91
Last Price24.16May 08, 2025
Change
00%
Bid22.5
Ask24.8
volume0
Intrest12
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price23.69May 08, 2025
Change
00%
Bid21.5
Ask24.6
volume0
Intrest4
Strike
48
48
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest92
Last Price23.52May 08, 2025
Change
00%
Bid22.1
Ask23.6
volume0
Intrest16
Strike
48.5
48.5
Last Price0.76May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price20.5May 07, 2025
Change
00%
Bid20.6
Ask23.7
volume0
Intrest9
Strike
49
49
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest168
Last Price22.55May 08, 2025
Change
00%
Bid20.1
Ask23.2
volume0
Intrest8
Strike
49.5
49.5
Last Price0.81May 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Last Price19.02May 07, 2025
Change
00%
Bid19.5
Ask22.7
volume0
Intrest8
Strike
50
50
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest176
Last Price21.05May 08, 2025
Change
00%
Bid18.9
Ask21
volume0
Intrest18
Strike
51
51
Last Price0.23May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Last Price9.1Apr 03, 2025
Change
00%
Bid17.5
Ask20.9
volume0
Intrest1
Strike
52
52
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest368
Last Price14.77Apr 28, 2025
Change
00%
Bid16.9
Ask19.5
volume0
Intrest12
Strike
53
53
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest208
Last Price16.33May 09, 2025
Change
1.116.36%
Bid16.2
Ask18.1
volume20
Intrest22
Strike
54
54
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest101
Last Price16.45May 08, 2025
Change
00%
Bid15.6
Ask16.9
volume0
Intrest30
Strike
55
55
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest471
Last Price14.81May 09, 2025
Change
2.1912.88%
Bid14.3
Ask16.1
volume11
Intrest15
Strike
56
56
Last Price0.05May 09, 2025
Change
0.04400%
Bid-
Ask0.15
volume1
Intrest44
Last Price13.44May 09, 2025
Change
1.7611.58%
Bid13.2
Ask15
volume10
Intrest37
Strike
57
57
Last Price0.01May 09, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest204
Last Price13.3May 09, 2025
Change
0.42.92%
Bid11.5
Ask14.8
volume1
Intrest6
Strike
58
58
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest446
Last Price8.3May 07, 2025
Change
00%
Bid11.3
Ask12.9
volume0
Intrest18
Strike
59
59
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest189
Last Price10.7May 09, 2025
Change
0.76.14%
Bid10.7
Ask11.8
volume69
Intrest90
Strike
60
60
Last Price0.06May 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest434
Last Price9.85May 09, 2025
Change
1.8515.81%
Bid8.8
Ask11.4
volume2
Intrest11
Strike
61
61
Last Price0.05May 09, 2025
Change
0.0228.57%
Bid-
Ask0.2
volume1
Intrest120
Last Price8.76May 09, 2025
Change
0.747.79%
Bid9
Ask9.5
volume2
Intrest504
Strike
62
62
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.1
volume2
Intrest87
Last Price8.3May 09, 2025
Change
2.7248.75%
Bid7.5
Ask8.6
volume10
Intrest18
Strike
63
63
Last Price0.02May 09, 2025
Change
0.2392%
Bid-
Ask0.05
volume7
Intrest60
Last Price6.88May 09, 2025
Change
1.618.87%
Bid6.5
Ask7.8
volume19
Intrest45
Strike
64
64
Last Price0.01May 09, 2025
Change
0.1493.33%
Bid-
Ask0.05
volume1
Intrest47
Last Price6.1May 09, 2025
Change
0.8512.23%
Bid5.8
Ask6.6
volume10
Intrest565
Strike
65
65
Last Price0.05May 09, 2025
Change
0.0550%
Bid-
Ask0.05
volume10
Intrest359
Last Price3.8May 09, 2025
Change
2.438.71%
Bid4.7
Ask5.8
volume5
Intrest34
Strike
66
66
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest181
Last Price4.2May 09, 2025
Change
1.6428.08%
Bid3.8
Ask4.7
volume50
Intrest174
Strike
67
67
Last Price0.05May 09, 2025
Change
0.166.67%
Bid-
Ask0.05
volume203
Intrest312
Last Price2.85May 09, 2025
Change
1.3532.14%
Bid3
Ask3.5
volume57
Intrest386
Strike
68
68
Last Price0.02May 09, 2025
Change
0.1588.24%
Bid-
Ask0.05
volume63
Intrest110
Last Price2.2May 09, 2025
Change
131.25%
Bid1.85
Ask2.55
volume27
Intrest351
Strike
69
69
Last Price0.05May 09, 2025
Change
0.2583.33%
Bid-
Ask0.05
volume3
Intrest241
Last Price1.17May 09, 2025
Change
0.7539.06%
Bid0.9
Ask1.65
volume1554
Intrest1773
Strike
70
70
Last Price0.03May 09, 2025
Change
0.5795%
Bid-
Ask0.05
volume44
Intrest132
Last Price0.3May 09, 2025
Change
1.0677.94%
Bid0.25
Ask0.45
volume256
Intrest754
Strike
71
71
Last Price0.36May 09, 2025
Change
0.3750.68%
Bid0.05
Ask0.15
volume7
Intrest125
Last Price0.03May 09, 2025
Change
0.5294.55%
Bid-
Ask0.05
volume331
Intrest325
Strike
72
72
Last Price0.8May 09, 2025
Change
0.4536%
Bid0.6
Ask1.75
volume289
Intrest325
Last Price0.05May 09, 2025
Change
0.3587.5%
Bid-
Ask0.05
volume97
Intrest199
Strike
73
73
Last Price2.3May 09, 2025
Change
0.177.98%
Bid1.3
Ask2.35
volume7
Intrest116
Last Price0.1May 09, 2025
Change
0.480%
Bid-
Ask0.1
volume70
Intrest119
Strike
74
74
Last Price2.91May 09, 2025
Change
2.6948.04%
Bid1.95
Ask4
volume2
Intrest7
Last Price0.03May 09, 2025
Change
0.0770%
Bid-
Ask0.05
volume152
Intrest773
Strike
75
75
Last Price4.19May 09, 2025
Change
0.040.95%
Bid2.55
Ask4.9
volume3
Intrest65
Last Price0.06May 09, 2025
Change
0.0960%
Bid-
Ask0.2
volume7
Intrest60
Strike
76
76
Last Price7.37May 07, 2025
Change
00%
Bid3.6
Ask6.5
volume0
Intrest9
Last Price0.14May 09, 2025
Change
0.09180%
Bid-
Ask0.05
volume1
Intrest112
Strike
77
77
Last Price7.95May 06, 2025
Change
00%
Bid4.9
Ask6.8
volume0
Intrest12
Last Price0.25May 09, 2025
Change
0.2400%
Bid-
Ask0.05
volume1
Intrest525
Strike
78
78
Last Price8.61May 06, 2025
Change
00%
Bid6.3
Ask7.7
volume0
Intrest311
Last Price0.2May 09, 2025
Change
0.15300%
Bid-
Ask0.1
volume26
Intrest80
Strike
79
79
Last Price9.1May 02, 2025
Change
00%
Bid5.9
Ask9.8
volume0
Intrest6
Last Price0.01May 09, 2025
Change
0.0375%
Bid-
Ask0.05
volume1
Intrest442
Strike
80
80
Last Price7.9May 08, 2025
Change
00%
Bid6.8
Ask10.8
volume0
Intrest4
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Strike
81
81
Last Price-
Change
-
Bid8
Ask11.8
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest86
Strike
82
82
Last Price-
Change
-
Bid9.9
Ask12.8
volume0
Intrest0
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest102
Strike
83
83
Last Price-
Change
-
Bid9.8
Ask13.2
volume0
Intrest0
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest55
Strike
84
84
Last Price16.3May 07, 2025
Change
00%
Bid11
Ask14.8
volume0
Intrest0
Last Price0.15May 09, 2025
Change
0.141400%
Bid-
Ask0.2
volume1
Intrest1251
Strike
85
85
Last Price14.55May 02, 2025
Change
00%
Bid11.8
Ask15.8
volume0
Intrest2
Last Price0.2May 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest44
Strike
86
86
Last Price17.7May 07, 2025
Change
00%
Bid12.8
Ask16.8
volume0
Intrest0
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Strike
87
87
Last Price18.61May 07, 2025
Change
00%
Bid13.8
Ask17.8
volume0
Intrest2
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Strike
88
88
Last Price17.58May 09, 2025
Change
1.197.26%
Bid15.5
Ask18.8
volume1
Intrest0
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
89
89
Last Price18.44May 09, 2025
Change
1.086.22%
Bid16.5
Ask19.8
volume1
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest452
Strike
90
90
Last Price-
Change
-
Bid16.9
Ask20.8
volume0
Intrest0
Last Price0.05May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
91
91
Last Price19.59May 08, 2025
Change
00%
Bid17.9
Ask21.8
volume0
Intrest0
Last Price0.22May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest50
Strike
92
92
Last Price20.56May 08, 2025
Change
00%
Bid19.6
Ask22.8
volume0
Intrest0
Last Price0.95May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
93
93
Last Price21.69May 08, 2025
Change
00%
Bid20.5
Ask23.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
94
94
Last Price22.66May 08, 2025
Change
00%
Bid21.7
Ask24.1
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest385
Strike
95
95
Last Price24.68May 09, 2025
Change
2.037.6%
Bid22
Ask25.8
volume1
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
96
96
Last Price25.53May 09, 2025
Change
-
Bid23
Ask26.7
volume1
Intrest0
© 2025 Benzinga | All Rights Reserved