Comments
Loading...
AppLovin (NASDAQ:APP) 株価情報, オプションチェーン
オプションチェーンは、AppLovin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、AppLovin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 Price109.41Mar 31, 2025
Change
20.0515.49%
Bid118.9
Ask125.4
volume30
Intrest2
Strike
145
145
Last Price0.03Mar 31, 2025
Change
0.0240%
Bid-
Ask0.1
volume171
Intrest187
Last Price105.82Mar 31, 2025
Change
18.6514.98%
Bid113.9
Ask120.5
volume50
Intrest1
Strike
150
150
Last Price0.05Mar 31, 2025
Change
0.0758.33%
Bid-
Ask0.1
volume391
Intrest55
Last Price100.86Mar 31, 2025
Change
-
Bid109
Ask115.7
volume20
Intrest0
Strike
155
155
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.15
volume33
Intrest243
Last Price95.88Mar 31, 2025
Change
-
Bid104
Ask110.7
volume60
Intrest0
Strike
160
160
Last Price0.05Mar 31, 2025
Change
0.0550%
Bid0.05
Ask0.15
volume336
Intrest102
Last Price89.4Mar 31, 2025
Change
-
Bid98.9
Ask106
volume50
Intrest0
Strike
165
165
Last Price0.2Mar 31, 2025
Change
0.0981.82%
Bid0.05
Ask0.2
volume16
Intrest7
Last Price84.47Mar 31, 2025
Change
-
Bid94
Ask100.6
volume20
Intrest0
Strike
170
170
Last Price0.17Mar 31, 2025
Change
00%
Bid0.15
Ask0.2
volume124
Intrest15
Last Price77.12Mar 31, 2025
Change
61.3344.3%
Bid89.3
Ask95.4
volume10
Intrest1
Strike
175
175
Last Price0.28Mar 31, 2025
Change
0.0312%
Bid0.05
Ask0.35
volume1137
Intrest192
Last Price-
Change
-
Bid84.4
Ask90.5
volume0
Intrest0
Strike
180
180
Last Price0.25Mar 31, 2025
Change
00%
Bid-
Ask0.25
volume222
Intrest109
Last Price88.68Mar 07, 2025
Change
00%
Bid79.3
Ask85.8
volume0
Intrest1
Strike
185
185
Last Price0.29Mar 31, 2025
Change
0.013.33%
Bid0.15
Ask0.35
volume353
Intrest223
Last Price-
Change
-
Bid74.4
Ask80.5
volume0
Intrest0
Strike
190
190
Last Price0.35Mar 31, 2025
Change
0.0818.6%
Bid0.35
Ask0.4
volume349
Intrest109
Last Price79.75Mar 28, 2025
Change
00%
Bid69.4
Ask76.4
volume0
Intrest2
Strike
195
195
Last Price0.45Mar 31, 2025
Change
0.118.18%
Bid0.4
Ask0.5
volume372
Intrest64
Last Price62.5Mar 31, 2025
Change
10.1814.01%
Bid66.7
Ask70.2
volume33
Intrest126
Strike
200
200
Last Price0.57Mar 31, 2025
Change
0.1318.57%
Bid0.5
Ask0.6
volume6560
Intrest1493
Last Price-
Change
-
Bid61.8
Ask68.2
volume0
Intrest0
Strike
202.5
202.5
Last Price0.9Mar 31, 2025
Change
0.055.26%
Bid0.55
Ask1.05
volume67
Intrest22
Last Price-
Change
-
Bid59.6
Ask65.6
volume0
Intrest0
Strike
205
205
Last Price0.74Mar 31, 2025
Change
0.011.33%
Bid0.7
Ask0.8
volume136
Intrest151
Last Price-
Change
-
Bid57.2
Ask63.7
volume0
Intrest0
Strike
207.5
207.5
Last Price1.35Mar 31, 2025
Change
0.2826.17%
Bid0.65
Ask1
volume57
Intrest51
Last Price41.39Mar 31, 2025
Change
13.2224.21%
Bid54.9
Ask61.6
volume1
Intrest1
Strike
210
210
Last Price0.97Mar 31, 2025
Change
0.3224.81%
Bid0.85
Ask1
volume572
Intrest266
Last Price-
Change
-
Bid52.4
Ask58.9
volume0
Intrest0
Strike
212.5
212.5
Last Price1.55Mar 31, 2025
Change
0.16.9%
Bid1
Ask1.15
volume61
Intrest47
Last Price100.04Mar 21, 2025
Change
00%
Bid50.1
Ask56.1
volume0
Intrest10
Strike
215
215
Last Price1.24Mar 31, 2025
Change
0.3321.02%
Bid1.15
Ask1.3
volume375
Intrest266
Last Price-
Change
-
Bid48.1
Ask53.7
volume0
Intrest0
Strike
217.5
217.5
Last Price1.34Mar 31, 2025
Change
0.1610.67%
Bid1.3
Ask1.45
volume59
Intrest48
Last Price55.99Mar 28, 2025
Change
00%
Bid45.7
Ask51.9
volume0
Intrest8
Strike
220
220
Last Price1.45Mar 31, 2025
Change
0.5527.5%
Bid1.4
Ask1.65
volume1746
Intrest888
Last Price-
Change
-
Bid43.3
Ask49
volume0
Intrest0
Strike
222.5
222.5
Last Price1.8Mar 31, 2025
Change
0.418.18%
Bid1.7
Ask1.85
volume68
Intrest101
Last Price102.98Mar 26, 2025
Change
00%
Bid42.3
Ask46.7
volume0
Intrest3
Strike
225
225
Last Price1.9Mar 31, 2025
Change
0.6926.64%
Bid1.9
Ask2.05
volume393
Intrest295
Last Price-
Change
-
Bid40.1
Ask43.7
volume0
Intrest0
Strike
227.5
227.5
Last Price2.15Mar 31, 2025
Change
0.7525.86%
Bid2.15
Ask2.35
volume61
Intrest68
Last Price36.5Mar 31, 2025
Change
9.1920.11%
Bid36.5
Ask41.4
volume12
Intrest6
Strike
230
230
Last Price2.55Mar 31, 2025
Change
0.721.54%
Bid2.45
Ask2.65
volume1470
Intrest1021
Last Price32.4Mar 31, 2025
Change
-
Bid34.9
Ask39.3
volume1
Intrest0
Strike
232.5
232.5
Last Price2.95Mar 31, 2025
Change
0.6918.96%
Bid2.75
Ask2.95
volume76
Intrest24
Last Price25Mar 10, 2025
Change
00%
Bid33.5
Ask36.7
volume0
Intrest4
Strike
235
235
Last Price3.24Mar 31, 2025
Change
0.7619%
Bid3.1
Ask3.4
volume531
Intrest1008
Last Price21.81Mar 31, 2025
Change
-
Bid31.4
Ask35.1
volume2
Intrest0
Strike
237.5
237.5
Last Price3.7Mar 31, 2025
Change
1.0622.27%
Bid3.5
Ask3.8
volume57
Intrest32
Last Price31Mar 31, 2025
Change
6.316.89%
Bid29.3
Ask32.8
volume28
Intrest15
Strike
240
240
Last Price4.05Mar 31, 2025
Change
0.9519%
Bid4
Ask4.3
volume630
Intrest594
Last Price22.25Mar 31, 2025
Change
14.1538.87%
Bid27.9
Ask29.7
volume27
Intrest10
Strike
242.5
242.5
Last Price4.82Mar 31, 2025
Change
0.081.63%
Bid4.4
Ask4.8
volume124
Intrest18
Last Price23.7Mar 31, 2025
Change
10.7531.2%
Bid25.3
Ask28
volume38
Intrest32
Strike
245
245
Last Price4.8Mar 31, 2025
Change
1.1519.33%
Bid5
Ask5.3
volume289
Intrest311
Last Price21.3Mar 31, 2025
Change
-
Bid23.6
Ask25.5
volume19
Intrest0
Strike
247.5
247.5
Last Price5.7Mar 31, 2025
Change
1.2417.87%
Bid5.6
Ask6
volume227
Intrest28
Last Price22.5Mar 31, 2025
Change
8.226.71%
Bid22
Ask23.3
volume573
Intrest58
Strike
250
250
Last Price6.2Mar 31, 2025
Change
1.216.22%
Bid6.2
Ask6.6
volume1184
Intrest689
Last Price18.9Mar 31, 2025
Change
9.232.74%
Bid19.5
Ask21.8
volume94
Intrest10
Strike
252.5
252.5
Last Price6.6Mar 31, 2025
Change
1.518.52%
Bid6.9
Ask7.4
volume102
Intrest148
Last Price19.5Mar 31, 2025
Change
8.730.85%
Bid17.8
Ask20.1
volume225
Intrest24
Strike
255
255
Last Price8.28Mar 31, 2025
Change
0.728%
Bid7.7
Ask8.2
volume262
Intrest140
Last Price14.7Mar 31, 2025
Change
11.243.24%
Bid15.9
Ask18
volume44
Intrest3
Strike
257.5
257.5
Last Price8.69Mar 31, 2025
Change
1.2912.93%
Bid8.5
Ask9
volume389
Intrest184
Last Price16.68Mar 31, 2025
Change
6.1727%
Bid15
Ask16.6
volume452
Intrest32
Strike
260
260
Last Price8.9Mar 31, 2025
Change
1.716.04%
Bid9.3
Ask9.7
volume691
Intrest671
Last Price14.9Mar 31, 2025
Change
6.129.05%
Bid14.1
Ask14.8
volume163
Intrest3
Strike
262.5
262.5
Last Price10.33Mar 31, 2025
Change
1.3811.78%
Bid9.8
Ask10.9
volume103
Intrest125
Last Price12.5Mar 31, 2025
Change
839.02%
Bid12.3
Ask13.3
volume1425
Intrest47
Strike
265
265
Last Price11.29Mar 31, 2025
Change
1.7113.15%
Bid11.2
Ask11.9
volume192
Intrest294
Last Price12.59Mar 31, 2025
Change
7.1136.09%
Bid10.5
Ask12
volume164
Intrest23
Strike
267.5
267.5
Last Price13Mar 31, 2025
Change
0.10.78%
Bid12.2
Ask13.1
volume26
Intrest62
Last Price10.2Mar 31, 2025
Change
7.442.05%
Bid10
Ask10.3
volume2572
Intrest71
Strike
270
270
Last Price13.49Mar 31, 2025
Change
0.412.95%
Bid13.5
Ask14.2
volume348
Intrest1175
Last Price9.5Mar 31, 2025
Change
7.3543.62%
Bid8.3
Ask9.2
volume79
Intrest100
Strike
272.5
272.5
Last Price21Mar 31, 2025
Change
5.636.36%
Bid14.5
Ask16
volume42
Intrest204
Last Price8.48Mar 31, 2025
Change
6.4243.09%
Bid7.4
Ask8
volume1198
Intrest200
Strike
275
275
Last Price16.5Mar 31, 2025
Change
0.452.65%
Bid15.7
Ask16.8
volume129
Intrest152
Last Price6.9Mar 31, 2025
Change
6.9550.18%
Bid6.4
Ask6.8
volume49
Intrest54
Strike
277.5
277.5
Last Price18.7Mar 31, 2025
Change
0.653.6%
Bid17.2
Ask18.6
volume17
Intrest77
Last Price5.95Mar 31, 2025
Change
6.7753.22%
Bid5.4
Ask6
volume2391
Intrest215
Strike
280
280
Last Price18.98Mar 31, 2025
Change
0.150.8%
Bid18.8
Ask20.1
volume48
Intrest501
Last Price5.2Mar 31, 2025
Change
5.852.73%
Bid4.5
Ask5.2
volume76
Intrest67
Strike
282.5
282.5
Last Price37.5Mar 31, 2025
Change
16.3277.05%
Bid20.3
Ask22
volume3
Intrest99
Last Price4.3Mar 31, 2025
Change
6.158.65%
Bid4
Ask4.3
volume437
Intrest108
Strike
285
285
Last Price27.2Mar 31, 2025
Change
4.218.26%
Bid20.7
Ask23.4
volume18
Intrest60
Last Price3.8Mar 31, 2025
Change
5.5359.27%
Bid3
Ask3.6
volume158
Intrest65
Strike
287.5
287.5
Last Price24Mar 31, 2025
Change
0.210.88%
Bid23.6
Ask25.7
volume8
Intrest56
Last Price2.96Mar 31, 2025
Change
5.2463.9%
Bid2.5
Ask2.95
volume576
Intrest283
Strike
290
290
Last Price25.6Mar 31, 2025
Change
0.411.58%
Bid24.4
Ask27.2
volume83
Intrest890
Last Price2.45Mar 31, 2025
Change
4.4564.49%
Bid1.9
Ask2.5
volume87
Intrest448
Strike
292.5
292.5
Last Price38.2Mar 31, 2025
Change
11.241.48%
Bid26.1
Ask29.5
volume13
Intrest136
Last Price1.85Mar 31, 2025
Change
4.6371.45%
Bid1.65
Ask2.05
volume172
Intrest215
Strike
295
295
Last Price34.72Mar 31, 2025
Change
6.5223.12%
Bid27.9
Ask31.8
volume6
Intrest277
Last Price1.55Mar 31, 2025
Change
4.3373.64%
Bid1.35
Ask1.7
volume177
Intrest250
Strike
297.5
297.5
Last Price44.3Mar 31, 2025
Change
1551.19%
Bid29.9
Ask35
volume5
Intrest385
Last Price1.3Mar 31, 2025
Change
3.975%
Bid1.1
Ask1.4
volume4192
Intrest798
Strike
300
300
Last Price36.8Mar 31, 2025
Change
4.6514.46%
Bid33.7
Ask36.2
volume62
Intrest483
Last Price0.87Mar 31, 2025
Change
3.6680.79%
Bid0.9
Ask1.15
volume129
Intrest77
Strike
302.5
302.5
Last Price41.5Mar 31, 2025
Change
7.4521.88%
Bid34.7
Ask38.7
volume4
Intrest59
Last Price0.9Mar 31, 2025
Change
3.177.5%
Bid0.8
Ask0.9
volume161
Intrest264
Strike
305
305
Last Price44.65Mar 31, 2025
Change
6.6517.5%
Bid35
Ask42.2
volume4
Intrest588
Last Price0.7Mar 31, 2025
Change
2.880%
Bid0.6
Ask0.75
volume78
Intrest216
Strike
307.5
307.5
Last Price41.27Mar 31, 2025
Change
7.8623.53%
Bid39.6
Ask43.1
volume8
Intrest62
Last Price0.53Mar 31, 2025
Change
2.4282.03%
Bid0.5
Ask0.65
volume400
Intrest481
Strike
310
310
Last Price48.89Mar 31, 2025
Change
6.3915.04%
Bid41.5
Ask46.9
volume28
Intrest870
Last Price0.5Mar 31, 2025
Change
2.0280.16%
Bid0.4
Ask0.55
volume50
Intrest83
Strike
312.5
312.5
Last Price45.66Mar 31, 2025
Change
4.099.84%
Bid44.1
Ask48.3
volume2
Intrest67
Last Price0.4Mar 31, 2025
Change
1.780.95%
Bid0.3
Ask0.45
volume613
Intrest263
Strike
315
315
Last Price51.6Mar 31, 2025
Change
6.6614.82%
Bid45.9
Ask51.8
volume24
Intrest200
Last Price0.4Mar 31, 2025
Change
1.5379.27%
Bid0.15
Ask0.4
volume71
Intrest97
Strike
317.5
317.5
Last Price57.8Mar 31, 2025
Change
10.7922.95%
Bid47.5
Ask53.3
volume17
Intrest233
Last Price0.3Mar 31, 2025
Change
1.482.35%
Bid0.25
Ask0.3
volume906
Intrest696
Strike
320
320
Last Price53.45Mar 31, 2025
Change
4.469.1%
Bid50.4
Ask56
volume13
Intrest213
Last Price0.2Mar 31, 2025
Change
1.1585.19%
Bid0.2
Ask0.3
volume46
Intrest122
Strike
322.5
322.5
Last Price53.3Mar 27, 2025
Change
00%
Bid52.8
Ask59.3
volume0
Intrest192
Last Price0.21Mar 31, 2025
Change
0.9982.5%
Bid0.2
Ask0.25
volume431
Intrest612
Strike
325
325
Last Price63.98Mar 31, 2025
Change
12.0823.28%
Bid55.9
Ask60.7
volume19
Intrest99
Last Price0.18Mar 31, 2025
Change
0.7981.44%
Bid0.1
Ask0.3
volume42
Intrest136
Strike
327.5
327.5
Last Price75.16Mar 31, 2025
Change
21.1639.19%
Bid58.5
Ask63.8
volume5
Intrest44
Last Price0.15Mar 31, 2025
Change
0.7483.15%
Bid0.1
Ask0.2
volume85
Intrest597
Strike
330
330
Last Price77.99Mar 31, 2025
Change
18.6931.52%
Bid60.5
Ask66.8
volume9
Intrest755
Last Price0.14Mar 31, 2025
Change
0.7183.53%
Bid-
Ask0.25
volume7
Intrest112
Strike
332.5
332.5
Last Price44.1Mar 27, 2025
Change
00%
Bid62.5
Ask68.9
volume0
Intrest32
Last Price0.11Mar 31, 2025
Change
0.5984.29%
Bid0.05
Ask0.2
volume115
Intrest332
Strike
335
335
Last Price73.5Mar 31, 2025
Change
11.919.32%
Bid65.8
Ask69.7
volume15
Intrest99
Last Price0.16Mar 31, 2025
Change
0.4473.33%
Bid0.05
Ask0.3
volume38
Intrest75
Strike
337.5
337.5
Last Price75.12Mar 31, 2025
Change
7.8211.62%
Bid67.2
Ask73.9
volume1
Intrest97
Last Price0.1Mar 31, 2025
Change
0.4280.77%
Bid0.05
Ask0.1
volume68
Intrest296
Strike
340
340
Last Price79.6Mar 31, 2025
Change
11.617.06%
Bid70.5
Ask76.2
volume12
Intrest76
Last Price0.5Mar 28, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest41
Strike
342.5
342.5
Last Price57.64Mar 27, 2025
Change
00%
Bid73.6
Ask79
volume0
Intrest40
Last Price0.1Mar 31, 2025
Change
0.375%
Bid0.05
Ask0.35
volume3
Intrest218
Strike
345
345
Last Price75.2Mar 28, 2025
Change
00%
Bid76.6
Ask81.5
volume0
Intrest81
Last Price0.1Mar 31, 2025
Change
0.2571.43%
Bid-
Ask1.7
volume12
Intrest112
Strike
347.5
347.5
Last Price77.7Mar 28, 2025
Change
00%
Bid76.9
Ask83.8
volume0
Intrest19
Last Price0.05Mar 31, 2025
Change
0.488.89%
Bid0.05
Ask0.1
volume275
Intrest1598
Strike
350
350
Last Price86.25Mar 31, 2025
Change
10.1713.37%
Bid79.7
Ask85.9
volume6
Intrest62
Last Price0.35Mar 28, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest66
Strike
352.5
352.5
Last Price17.25Mar 25, 2025
Change
00%
Bid82.2
Ask88.7
volume0
Intrest1
Last Price0.16Mar 31, 2025
Change
0.0627.27%
Bid-
Ask0.15
volume16
Intrest258
Strike
355
355
Last Price82.65Mar 28, 2025
Change
00%
Bid84.6
Ask91.2
volume0
Intrest12
Last Price0.14Mar 31, 2025
Change
0.0526.32%
Bid0.05
Ask0.15
volume1
Intrest30
Strike
357.5
357.5
Last Price85.25Mar 28, 2025
Change
00%
Bid87.6
Ask93.3
volume0
Intrest17
Last Price0.08Mar 31, 2025
Change
0.1565.22%
Bid-
Ask0.15
volume181
Intrest451
Strike
360
360
Last Price105.49Mar 31, 2025
Change
25.6932.19%
Bid90.5
Ask96.2
volume11
Intrest59
Last Price0.15Mar 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest67
Strike
362.5
362.5
Last Price-
Change
-
Bid92.5
Ask98.7
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
0.158.82%
Bid-
Ask0.2
volume26
Intrest117
Strike
365
365
Last Price95Mar 28, 2025
Change
00%
Bid94.3
Ask101.2
volume0
Intrest6
Last Price0.35Mar 27, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest20
Strike
367.5
367.5
Last Price93.9Mar 28, 2025
Change
00%
Bid97.4
Ask103.7
volume0
Intrest1
Last Price0.06Mar 31, 2025
Change
0.0960%
Bid-
Ask0.1
volume127
Intrest219
Strike
370
370
Last Price107.77Mar 31, 2025
Change
14.7715.88%
Bid99.1
Ask105.9
volume1
Intrest36
Last Price0.08Mar 31, 2025
Change
0.0952.94%
Bid-
Ask0.4
volume1
Intrest9
Strike
372.5
372.5
Last Price87.1Mar 27, 2025
Change
00%
Bid102.2
Ask108.5
volume0
Intrest0
Last Price0.08Mar 31, 2025
Change
0.1260%
Bid-
Ask0.05
volume7
Intrest512
Strike
375
375
Last Price110.58Mar 27, 2025
Change
00%
Bid105
Ask111.2
volume0
Intrest10
Last Price0.15Mar 31, 2025
Change
0.1200%
Bid-
Ask0.2
volume1
Intrest205
Strike
377.5
377.5
Last Price-
Change
-
Bid107.8
Ask113.7
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
0.0654.55%
Bid-
Ask0.05
volume11
Intrest211
Strike
380
380
Last Price99.6Mar 27, 2025
Change
00%
Bid109.9
Ask116.3
volume0
Intrest3
Last Price0.12Mar 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest26
Strike
382.5
382.5
Last Price49.6Mar 24, 2025
Change
00%
Bid112.2
Ask118.7
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
0.166.67%
Bid-
Ask0.05
volume21
Intrest121
Strike
385
385
Last Price42.51Mar 25, 2025
Change
00%
Bid115
Ask121.1
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest37
Strike
387.5
387.5
Last Price116.6Mar 28, 2025
Change
00%
Bid117.6
Ask123.7
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
0.0541.67%
Bid-
Ask0.05
volume11
Intrest180
Strike
390
390
Last Price118.93Mar 28, 2025
Change
00%
Bid119.8
Ask126
volume0
Intrest0
Last Price0.07Mar 28, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest34
Strike
392.5
392.5
Last Price-
Change
-
Bid122.6
Ask128.6
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest43
Strike
395
395
Last Price106.45Mar 14, 2025
Change
00%
Bid124.9
Ask131.2
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
0.8294.25%
Bid-
Ask0.05
volume10
Intrest11
Strike
397.5
397.5
Last Price124.11Mar 28, 2025
Change
00%
Bid126.7
Ask133.7
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
0.0240%
Bid-
Ask0.05
volume20
Intrest525
Strike
400
400
Last Price87.93Mar 27, 2025
Change
00%
Bid130
Ask136.1
volume0
Intrest0
Last Price0.67Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
402.5
402.5
Last Price57Mar 25, 2025
Change
00%
Bid132.2
Ask138.7
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0480%
Bid-
Ask0.55
volume4
Intrest39
Strike
405
405
Last Price129.59Mar 27, 2025
Change
00%
Bid135.1
Ask141.2
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.3997.5%
Bid-
Ask0.05
volume1
Intrest3
Strike
407.5
407.5
Last Price-
Change
-
Bid136.7
Ask143.7
volume0
Intrest0
Last Price0.09Mar 31, 2025
Change
0.0480%
Bid-
Ask0.2
volume5
Intrest259
Strike
410
410
Last Price129.7Mar 18, 2025
Change
00%
Bid139.2
Ask145.6
volume0
Intrest0
Last Price0.2Mar 27, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Strike
412.5
412.5
Last Price-
Change
-
Bid142.2
Ask148.7
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest55
Strike
415
415
Last Price153Mar 07, 2025
Change
00%
Bid145.1
Ask151.4
volume0
Intrest0
Last Price0.11Mar 31, 2025
Change
0.06120%
Bid-
Ask0.05
volume5
Intrest116
Strike
420
420
Last Price160.68Mar 27, 2025
Change
00%
Bid149.7
Ask156.2
volume0
Intrest0
Last Price0.25Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest47
Strike
425
425
Last Price165.69Mar 27, 2025
Change
00%
Bid154.8
Ask161
volume0
Intrest0
Last Price0.91Mar 25, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest43
Strike
430
430
Last Price167.5Mar 27, 2025
Change
00%
Bid160
Ask166.2
volume0
Intrest4
Last Price0.3Mar 26, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest88
Strike
435
435
Last Price172.6Mar 27, 2025
Change
00%
Bid164.7
Ask171.2
volume0
Intrest4
Last Price0.35Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest75
Strike
440
440
Last Price177.61Mar 27, 2025
Change
00%
Bid169.2
Ask176.2
volume0
Intrest0
Last Price0.25Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest11
Strike
445
445
Last Price99.95Mar 25, 2025
Change
00%
Bid175
Ask181.2
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest47
Strike
450
450
Last Price179.2Mar 13, 2025
Change
00%
Bid179.8
Ask186.2
volume0
Intrest0
Last Price0.25Mar 12, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest218
Strike
455
455
Last Price122Mar 03, 2025
Change
00%
Bid184.9
Ask191.1
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
0.0240%
Bid-
Ask0.25
volume2
Intrest24
Strike
460
460
Last Price168.82Mar 06, 2025
Change
00%
Bid189.4
Ask196.2
volume0
Intrest0
Last Price2.14Mar 05, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest5
Strike
465
465
Last Price176.5Mar 12, 2025
Change
00%
Bid194.8
Ask201.2
volume0
Intrest0
Last Price0.3Mar 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest16
Strike
470
470
Last Price69.4Feb 21, 2025
Change
00%
Bid199.9
Ask206.2
volume0
Intrest0
Last Price0.49Mar 25, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest24
Strike
475
475
Last Price169.5Mar 27, 2025
Change
00%
Bid204.3
Ask211.2
volume0
Intrest0
Last Price0.4Mar 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest44
Strike
480
480
Last Price167.1Feb 28, 2025
Change
00%
Bid209.3
Ask216.2
volume0
Intrest0
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
485
485
Last Price171.77Feb 28, 2025
Change
00%
Bid214.4
Ask221.3
volume0
Intrest0
Last Price0.4Mar 07, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest10
Strike
490
490
Last Price92.32Feb 21, 2025
Change
00%
Bid219.2
Ask226.3
volume0
Intrest0
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest134
Strike
495
495
Last Price227.4Mar 07, 2025
Change
00%
Bid224.7
Ask231.2
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest229
Strike
500
500
Last Price100Feb 21, 2025
Change
00%
Bid229.9
Ask236.2
volume0
Intrest0
Last Price0.35Mar 06, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
505
505
Last Price123.7Feb 25, 2025
Change
00%
Bid234.9
Ask241.2
volume0
Intrest0
Last Price1.26Mar 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest39
Strike
510
510
Last Price130.5Feb 25, 2025
Change
00%
Bid239.9
Ask246.2
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest11
Strike
515
515
Last Price47.17Feb 18, 2025
Change
00%
Bid244.8
Ask251.2
volume0
Intrest0
Last Price0.51Mar 12, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest5
Strike
520
520
Last Price62.38Feb 19, 2025
Change
00%
Bid249.9
Ask256.2
volume0
Intrest0
Last Price0.68Mar 19, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
525
525
Last Price-
Change
-
Bid254.9
Ask261.2
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Strike
530
530
Last Price-
Change
-
Bid259.8
Ask266.2
volume0
Intrest0
Last Price7.1Feb 25, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest6
Strike
535
535
Last Price151.6Feb 25, 2025
Change
00%
Bid264.9
Ask271.2
volume0
Intrest0
Last Price0.48Mar 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest4
Strike
540
540
Last Price-
Change
-
Bid269.2
Ask276.2
volume0
Intrest0
Last Price2.04Feb 26, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Strike
545
545
Last Price-
Change
-
Bid274.8
Ask281.2
volume0
Intrest0
Last Price0.1Mar 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest15
Strike
550
550
Last Price164.8Feb 25, 2025
Change
00%
Bid279.9
Ask286.2
volume0
Intrest0
Last Price0.48Feb 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
555
555
Last Price-
Change
-
Bid284.7
Ask291.2
volume0
Intrest0
Last Price5.1Feb 25, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
560
560
Last Price-
Change
-
Bid289.6
Ask296.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid294.8
Ask301.2
volume0
Intrest0
Last Price0.8Feb 26, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
570
570
Last Price-
Change
-
Bid299.9
Ask306.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
575
575
Last Price134.6Feb 20, 2025
Change
00%
Bid304.7
Ask311.2
volume0
Intrest0
Last Price7Feb 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
580
580
Last Price173.41Feb 24, 2025
Change
00%
Bid309.8
Ask316.2
volume0
Intrest0
Last Price4.51Feb 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
585
585
Last Price143Feb 20, 2025
Change
00%
Bid314.8
Ask321.2
volume0
Intrest0
Last Price18.35Feb 18, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
590
590
Last Price-
Change
-
Bid319.2
Ask326.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid324.7
Ask331.2
volume0
Intrest0
Last Price0.05Mar 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest456
Strike
600
600
Last Price192.3Feb 24, 2025
Change
00%
Bid329.8
Ask336.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid334.8
Ask341.2
volume0
Intrest0
Last Price4.85Feb 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
610
610
Last Price116.8Feb 14, 2025
Change
00%
Bid339.8
Ask346.2
volume0
Intrest0
Last Price0.77Feb 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
615
615
Last Price-
Change
-
Bid344.8
Ask351.2
volume0
Intrest0
Last Price1.4Feb 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
620
620
Last Price187.9Feb 21, 2025
Change
00%
Bid349.8
Ask356.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid354.8
Ask361.2
volume0
Intrest0
Last Price0.22Mar 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
630
630
Last Price-
Change
-
Bid359.7
Ask366.1
volume0
Intrest0
Last Price2.55Feb 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
635
635
Last Price-
Change
-
Bid364.6
Ask371.2
volume0
Intrest0
Last Price1.35Feb 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Strike
640
640
Last Price-
Change
-
Bid369.8
Ask376.2
volume0
Intrest0
Last Price0.36Feb 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Strike
645
645
Last Price-
Change
-
Bid374.2
Ask381.2
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
650
650
Last Price-
Change
-
Bid379.8
Ask386.2
volume0
Intrest0
Last Price0.35Feb 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Strike
655
655
Last Price-
Change
-
Bid384.8
Ask391.2
volume0
Intrest0
Last Price0.73Mar 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Strike
660
660
Last Price-
Change
-
Bid389.2
Ask396.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid395
Ask401.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid399.8
Ask406.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid404.8
Ask411.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid409.6
Ask416.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid419.9
Ask425.9
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Strike
700
700
Last Price-
Change
-
Bid429.3
Ask436.9
volume0
Intrest0
Last Price3.4Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
710
710
Last Price-
Change
-
Bid439.6
Ask446.2
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Strike
720
720
Last Price-
Change
-
Bid449.6
Ask455.8
volume0
Intrest0
Last Price2.58Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
730
730
Last Price-
Change
-
Bid459.6
Ask466.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid469.6
Ask476.2
volume0
Intrest0
Last Price4.06Feb 18, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
750
750
Last Price-
Change
-
Bid479.8
Ask485.6
volume0
Intrest0
Last Price1.35Feb 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Strike
760
760
Last Price-
Change
-
Bid489.7
Ask496.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid499.8
Ask506.2
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
780
780
Last Price-
Change
-
Bid509.6
Ask516
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved