$342.34
10.333.11%
近くで: -
$343.60
1.260.37%
時間外: 7:52 PM EDT
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 Price343.1Dec 26, 2024
Change
00%
Bid337.8
Ask342.9
volume0
Intrest13
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest2
Last Price154.4Oct 21, 2024
Change
00%
Bid333.5
Ask341.3
volume0
Intrest8
Strike
5
5
Last Price0.24Sep 23, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price59.7Mar 18, 2024
Change
00%
Bid331.1
Ask338.7
volume0
Intrest11
Strike
7.5
7.5
Last Price0.05Aug 02, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest42
Last Price315Jan 14, 2025
Change
00%
Bid328.7
Ask336.2
volume0
Intrest8
Strike
10
10
Last Price0.05Aug 06, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest217
Last Price325Dec 10, 2024
Change
00%
Bid326.2
Ask333.7
volume0
Intrest32
Strike
12.5
12.5
Last Price0.05Jul 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest159
Last Price330.3Jan 17, 2025
Change
19.55.57%
Bid323.5
Ask331.1
volume1
Intrest14
Strike
15
15
Last Price0.33Feb 15, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest62
Last Price322.52Jan 17, 2025
Change
171.02112.88%
Bid322.7
Ask327.7
volume50
Intrest17
Strike
17.5
17.5
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest58
Last Price320.02Jan 17, 2025
Change
176.15122.44%
Bid320.5
Ask326.1
volume50
Intrest14
Strike
20
20
Last Price0.2Aug 06, 2024
Change
00%
Bid-
Ask1
volume0
Intrest151
Last Price318.5Jan 15, 2025
Change
00%
Bid315.9
Ask323.7
volume0
Intrest5
Strike
22.5
22.5
Last Price0.26Aug 06, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest94
Last Price318.2Jan 17, 2025
Change
174.1120.82%
Bid316.1
Ask318.8
volume2
Intrest735
Strike
25
25
Last Price0.14Aug 22, 2024
Change
00%
Bid-
Ask1
volume0
Intrest132
Last Price315.79Jan 17, 2025
Change
272.79634.4%
Bid312.9
Ask318.4
volume2
Intrest72
Strike
27.5
27.5
Last Price0.13Aug 22, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest57
Last Price317.8Jan 06, 2025
Change
00%
Bid310.6
Ask315.7
volume0
Intrest68
Strike
30
30
Last Price0.15Sep 19, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest183
Last Price293.55Jan 14, 2025
Change
00%
Bid308.6
Ask311.6
volume0
Intrest238
Strike
32.5
32.5
Last Price0.15Sep 05, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest36
Last Price310.27Jan 17, 2025
Change
8.012.65%
Bid304.4
Ask309.1
volume83
Intrest475
Strike
35
35
Last Price0.18Oct 07, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest670
Last Price306Jan 17, 2025
Change
0.50.16%
Bid303.2
Ask308.4
volume2
Intrest210
Strike
37.5
37.5
Last Price0.2Oct 18, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest340
Last Price305.66Jan 17, 2025
Change
38.1114.24%
Bid300.8
Ask305.1
volume3
Intrest87
Strike
40
40
Last Price0.68Oct 01, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest174
Last Price315.7Dec 09, 2024
Change
00%
Bid298
Ask303.2
volume0
Intrest55
Strike
42.5
42.5
Last Price0.2Oct 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest118
Last Price238.83Nov 13, 2024
Change
00%
Bid296.1
Ask299
volume0
Intrest259
Strike
45
45
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest164
Last Price295.47Jan 17, 2025
Change
74.2833.58%
Bid293
Ask297.7
volume1
Intrest9
Strike
47.5
47.5
Last Price0.2Sep 27, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest37
Last Price296Jan 17, 2025
Change
13.54.78%
Bid291.1
Ask294.2
volume2
Intrest183
Strike
50
50
Last Price0.3Sep 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest54
Last Price109Nov 04, 2024
Change
00%
Bid287.1
Ask291.1
volume0
Intrest168
Strike
52.5
52.5
Last Price0.09Jan 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest297
Last Price291.02Jan 17, 2025
Change
61.9727.06%
Bid285.6
Ask289.1
volume4
Intrest242
Strike
55
55
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest421
Last Price190.62Nov 07, 2024
Change
00%
Bid282.7
Ask286.6
volume0
Intrest233
Strike
57.5
57.5
Last Price0.25Oct 02, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Last Price285.25Jan 17, 2025
Change
7.252.61%
Bid281.2
Ask284.1
volume83
Intrest987
Strike
60
60
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest858
Last Price180.81Nov 07, 2024
Change
00%
Bid277.5
Ask281.8
volume0
Intrest108
Strike
62.5
62.5
Last Price0.25Oct 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest28
Last Price280.4Jan 17, 2025
Change
32.813.25%
Bid275.9
Ask278.9
volume1
Intrest2814
Strike
65
65
Last Price0.1Dec 24, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest701
Last Price220.35Nov 13, 2024
Change
00%
Bid273.3
Ask276.5
volume0
Intrest490
Strike
67.5
67.5
Last Price0.96Oct 01, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest190
Last Price270.85Jan 15, 2025
Change
00%
Bid271
Ask273.9
volume0
Intrest137
Strike
70
70
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1232
Last Price267.2Dec 26, 2024
Change
00%
Bid268.1
Ask273.4
volume0
Intrest82
Strike
72.5
72.5
Last Price0.5Oct 02, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest148
Last Price275.47Jan 06, 2025
Change
00%
Bid265.9
Ask270.2
volume0
Intrest89
Strike
75
75
Last Price0.75Dec 20, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest498
Last Price254.8Jan 16, 2025
Change
00%
Bid263.1
Ask268.5
volume0
Intrest61
Strike
77.5
77.5
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest553
Last Price264.01Jan 17, 2025
Change
3.111.19%
Bid261
Ask264.3
volume1
Intrest457
Strike
80
80
Last Price0.5Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest185
Last Price261.59Jan 17, 2025
Change
20.518.51%
Bid258.1
Ask261.5
volume1
Intrest172
Strike
82.5
82.5
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest529
Last Price225.46Jan 10, 2025
Change
00%
Bid255.1
Ask258.9
volume0
Intrest1531
Strike
85
85
Last Price0.12Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1083
Last Price262.73Jan 06, 2025
Change
00%
Bid252.2
Ask256.3
volume0
Intrest696
Strike
87.5
87.5
Last Price0.2Nov 06, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest675
Last Price256.55Jan 17, 2025
Change
36.0416.34%
Bid250.3
Ask256.7
volume34
Intrest859
Strike
90
90
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest542
Last Price224.91Jan 07, 2025
Change
00%
Bid248
Ask253
volume0
Intrest745
Strike
92.5
92.5
Last Price0.5Nov 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1145
Last Price233.3Jan 08, 2025
Change
00%
Bid246
Ask249.3
volume0
Intrest1301
Strike
95
95
Last Price0.13Jan 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1280
Last Price223Jan 07, 2025
Change
00%
Bid241.1
Ask248.7
volume0
Intrest30
Strike
97.5
97.5
Last Price0.08Dec 26, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest518
Last Price242Jan 17, 2025
Change
5.752.43%
Bid238.9
Ask245.8
volume11
Intrest2804
Strike
100
100
Last Price0.15Jan 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3955
Last Price222.9Jan 08, 2025
Change
00%
Bid235.8
Ask239
volume0
Intrest2062
Strike
105
105
Last Price1.5Jan 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest607
Last Price235Jan 17, 2025
Change
3517.5%
Bid230.1
Ask236.5
volume20
Intrest3058
Strike
110
110
Last Price0.15Dec 05, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2099
Last Price229.83Jan 17, 2025
Change
17.038%
Bid225.6
Ask228.7
volume20
Intrest3170
Strike
115
115
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1411
Last Price217Jan 16, 2025
Change
00%
Bid219.6
Ask223.9
volume0
Intrest2255
Strike
120
120
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3498
Last Price217Jan 17, 2025
Change
3.71.73%
Bid216
Ask219
volume2
Intrest1878
Strike
125
125
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3131
Last Price195.65Jan 07, 2025
Change
00%
Bid210.1
Ask213.8
volume0
Intrest2236
Strike
130
130
Last Price0.17Jan 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1971
Last Price199.11Jan 16, 2025
Change
00%
Bid205.6
Ask209
volume0
Intrest1016
Strike
135
135
Last Price0.14Nov 21, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest958
Last Price205.08Jan 17, 2025
Change
0.750.37%
Bid201.1
Ask203.8
volume103
Intrest729
Strike
140
140
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest416
Last Price166.93Jan 13, 2025
Change
00%
Bid195.6
Ask201.2
volume0
Intrest1782
Strike
145
145
Last Price0.3Nov 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest555
Last Price190.04Jan 17, 2025
Change
16.799.69%
Bid189.8
Ask194
volume15
Intrest1750
Strike
150
150
Last Price0.05Jan 06, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest373
Last Price179.83Jan 16, 2025
Change
00%
Bid185.8
Ask190.9
volume0
Intrest415
Strike
155
155
Last Price0.6Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest128
Last Price179Jan 15, 2025
Change
00%
Bid180.7
Ask186.2
volume0
Intrest840
Strike
160
160
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.25
volume1
Intrest107
Last Price180Jan 17, 2025
Change
31.1120.89%
Bid175.9
Ask181.8
volume29
Intrest194
Strike
165
165
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask2
volume0
Intrest83
Last Price161.25Jan 08, 2025
Change
00%
Bid171
Ask173.8
volume0
Intrest357
Strike
170
170
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest460
Last Price160.52Jan 15, 2025
Change
00%
Bid165.8
Ask170.9
volume0
Intrest401
Strike
175
175
Last Price0.22Dec 03, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest113
Last Price164.5Jan 17, 2025
Change
2.171.34%
Bid161.1
Ask163.9
volume50
Intrest322
Strike
180
180
Last Price0.08Jan 15, 2025
Change
00%
Bid-
Ask4
volume0
Intrest104
Last Price159.8Jan 17, 2025
Change
23.7617.47%
Bid155.8
Ask161
volume2
Intrest552
Strike
185
185
Last Price0.3Dec 09, 2024
Change
00%
Bid-
Ask3.6
volume0
Intrest418
Last Price156.23Jan 17, 2025
Change
10.056.88%
Bid149.9
Ask154.3
volume2
Intrest111
Strike
190
190
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest64
Last Price151.88Jan 17, 2025
Change
24.0218.79%
Bid145.9
Ask149.5
volume26
Intrest216
Strike
195
195
Last Price0.1Jan 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest39
Last Price142.92Jan 17, 2025
Change
1.761.25%
Bid140.9
Ask143.6
volume20
Intrest454
Strike
200
200
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1029
Last Price102.5Jan 13, 2025
Change
00%
Bid130.5
Ask137
volume0
Intrest877
Strike
210
210
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1415
Last Price122Jan 17, 2025
Change
12.6511.57%
Bid119.7
Ask124.8
volume1
Intrest88
Strike
220
220
Last Price0.1Jan 10, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1432
Last Price90.87Jan 14, 2025
Change
00%
Bid110.3
Ask113.9
volume0
Intrest953
Strike
230
230
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.1
volume50
Intrest1753
Last Price80.87Jan 14, 2025
Change
00%
Bid100.4
Ask104.9
volume0
Intrest83
Strike
240
240
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1093
Last Price-
Change
-
Bid94.8
Ask101
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid92.3
Ask98.5
volume0
Intrest0
Strike
247.5
247.5
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest20
Last Price96.15Jan 17, 2025
Change
12.2514.6%
Bid90.4
Ask94.1
volume30
Intrest2433
Strike
250
250
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2571
Last Price-
Change
-
Bid87.1
Ask93.5
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid84.9
Ask91
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid81.6
Ask88.4
volume0
Intrest0
Strike
257.5
257.5
Last Price0.14Jan 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price85.13Jan 17, 2025
Change
2.983.63%
Bid80
Ask86.1
volume3
Intrest37
Strike
260
260
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid-
Ask0.05
volume6
Intrest572
Last Price-
Change
-
Bid76.8
Ask83.7
volume0
Intrest0
Strike
262.5
262.5
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest46
Last Price-
Change
-
Bid75
Ask81.1
volume0
Intrest0
Strike
265
265
Last Price0.15Jan 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Last Price-
Change
-
Bid72.6
Ask78.6
volume0
Intrest0
Strike
267.5
267.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest167
Last Price75.71Jan 17, 2025
Change
7.8511.57%
Bid71
Ask74.5
volume14
Intrest85
Strike
270
270
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2341
Last Price-
Change
-
Bid67.5
Ask73.7
volume0
Intrest0
Strike
272.5
272.5
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask3.7
volume0
Intrest35
Last Price71.32Jan 17, 2025
Change
32.7284.77%
Bid63.4
Ask71.1
volume1
Intrest1
Strike
275
275
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Last Price-
Change
-
Bid62.4
Ask68.7
volume0
Intrest0
Strike
277.5
277.5
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest26
Last Price66.91Jan 17, 2025
Change
10.9119.48%
Bid59.4
Ask66.8
volume25
Intrest211
Strike
280
280
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume20
Intrest3418
Last Price-
Change
-
Bid56.3
Ask63.8
volume0
Intrest0
Strike
282.5
282.5
Last Price0.15Jan 15, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest67
Last Price-
Change
-
Bid53.7
Ask61.3
volume0
Intrest0
Strike
285
285
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest91
Last Price57.85Jan 17, 2025
Change
23.7369.55%
Bid52.7
Ask58.6
volume7
Intrest7
Strike
287.5
287.5
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest20
Last Price54.13Jan 17, 2025
Change
8.0317.42%
Bid50.8
Ask55.9
volume7
Intrest304
Strike
290
290
Last Price0.04Jan 17, 2025
Change
0.0120%
Bid-
Ask0.05
volume26
Intrest1071
Last Price-
Change
-
Bid47.3
Ask53.8
volume0
Intrest0
Strike
292.5
292.5
Last Price0.25Jan 15, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest114
Last Price44.71Jan 17, 2025
Change
1.894.41%
Bid45.6
Ask50.1
volume1
Intrest22
Strike
295
295
Last Price0.03Jan 17, 2025
Change
0.0457.14%
Bid-
Ask0.45
volume105
Intrest679
Last Price18.8Jan 13, 2025
Change
00%
Bid41.8
Ask48.8
volume0
Intrest1
Strike
297.5
297.5
Last Price0.28Jan 17, 2025
Change
0.0312%
Bid-
Ask0.95
volume10
Intrest38
Last Price46.17Jan 17, 2025
Change
10.1728.25%
Bid40.7
Ask44.2
volume14
Intrest253
Strike
300
300
Last Price0.05Jan 17, 2025
Change
0.0550%
Bid-
Ask1.55
volume49
Intrest3963
Last Price-
Change
-
Bid37.4
Ask43.4
volume0
Intrest0
Strike
302.5
302.5
Last Price0.38Jan 17, 2025
Change
0.28280%
Bid-
Ask0.35
volume2
Intrest42
Last Price38.22Jan 17, 2025
Change
4.5213.41%
Bid35.8
Ask41
volume2
Intrest215
Strike
305
305
Last Price0.12Jan 17, 2025
Change
0.0220%
Bid-
Ask0.4
volume2
Intrest248
Last Price36.06Jan 17, 2025
Change
15.1672.54%
Bid32.5
Ask38.6
volume1
Intrest25
Strike
307.5
307.5
Last Price0.11Jan 16, 2025
Change
00%
Bid-
Ask2
volume0
Intrest47
Last Price32.3Jan 17, 2025
Change
5.922.35%
Bid31.3
Ask33.9
volume45
Intrest167
Strike
310
310
Last Price0.04Jan 17, 2025
Change
0.1173.33%
Bid-
Ask0.45
volume34
Intrest1227
Last Price23.46Jan 16, 2025
Change
00%
Bid28.4
Ask32.4
volume0
Intrest61
Strike
312.5
312.5
Last Price0.07Jan 17, 2025
Change
0.1872%
Bid-
Ask0.05
volume5
Intrest133
Last Price29.47Jan 17, 2025
Change
7.9737.07%
Bid25.5
Ask29.8
volume11
Intrest47
Strike
315
315
Last Price0.01Jan 17, 2025
Change
0.3296.97%
Bid-
Ask0.1
volume113
Intrest439
Last Price18.27Jan 16, 2025
Change
00%
Bid23.7
Ask26.2
volume0
Intrest43
Strike
317.5
317.5
Last Price0.03Jan 17, 2025
Change
0.4293.33%
Bid-
Ask0.05
volume5
Intrest133
Last Price22.5Jan 17, 2025
Change
7.853.06%
Bid21.5
Ask23.3
volume164
Intrest538
Strike
320
320
Last Price0.05Jan 17, 2025
Change
0.7293.51%
Bid-
Ask0.05
volume27
Intrest1171
Last Price19.18Jan 17, 2025
Change
7.6265.92%
Bid18.9
Ask21.1
volume4
Intrest130
Strike
322.5
322.5
Last Price0.3Jan 17, 2025
Change
0.6969.7%
Bid-
Ask0.15
volume7
Intrest122
Last Price18.4Jan 17, 2025
Change
5.8646.73%
Bid15.4
Ask21.3
volume48
Intrest110
Strike
325
325
Last Price0.05Jan 17, 2025
Change
195.24%
Bid-
Ask0.25
volume35
Intrest148
Last Price16Jan 17, 2025
Change
660%
Bid12.9
Ask18.6
volume4
Intrest58
Strike
327.5
327.5
Last Price0.05Jan 17, 2025
Change
1.6497.04%
Bid-
Ask0.55
volume18
Intrest39
Last Price16.81Jan 17, 2025
Change
11.36208.44%
Bid11.5
Ask13.4
volume183
Intrest1213
Strike
330
330
Last Price0.09Jan 17, 2025
Change
3.2197.27%
Bid-
Ask0.05
volume174
Intrest818
Last Price14.17Jan 17, 2025
Change
10.07245.61%
Bid8.1
Ask10.9
volume11
Intrest94
Strike
332.5
332.5
Last Price0.1Jan 17, 2025
Change
4.497.78%
Bid-
Ask0.15
volume89
Intrest85
Last Price7.05Jan 17, 2025
Change
3.84119.63%
Bid6.7
Ask10.4
volume440
Intrest319
Strike
335
335
Last Price0.01Jan 17, 2025
Change
5.8999.83%
Bid-
Ask0.1
volume114
Intrest119
Last Price5.67Jan 17, 2025
Change
3.64179.31%
Bid4
Ask5.6
volume66
Intrest158
Strike
337.5
337.5
Last Price0.13Jan 17, 2025
Change
6.898.12%
Bid-
Ask0.35
volume77
Intrest69
Last Price2.4Jan 17, 2025
Change
0.960%
Bid2
Ask5.4
volume966
Intrest847
Strike
340
340
Last Price0.01Jan 17, 2025
Change
8.9999.89%
Bid-
Ask0.05
volume659
Intrest598
Last Price1.12Jan 17, 2025
Change
00%
Bid-
Ask2.4
volume104
Intrest198
Strike
342.5
342.5
Last Price0.05Jan 17, 2025
Change
8.6599.43%
Bid-
Ask0.95
volume314
Intrest42
Last Price0.16Jan 17, 2025
Change
0.7983.16%
Bid-
Ask1.15
volume1239
Intrest315
Strike
345
345
Last Price2.95Jan 17, 2025
Change
9.6776.62%
Bid0.6
Ask4.1
volume324
Intrest148
Last Price0.05Jan 17, 2025
Change
0.4990.74%
Bid-
Ask0.05
volume292
Intrest119
Strike
347.5
347.5
Last Price8.46Jan 17, 2025
Change
19.0769.27%
Bid3.9
Ask6.1
volume70
Intrest20
Last Price0.01Jan 17, 2025
Change
0.3697.3%
Bid-
Ask0.05
volume1693
Intrest2305
Strike
350
350
Last Price3.19Jan 17, 2025
Change
11.6178.45%
Bid5.1
Ask9.5
volume59
Intrest450
Last Price0.05Jan 17, 2025
Change
0.3386.84%
Bid-
Ask0.05
volume75
Intrest191
Strike
352.5
352.5
Last Price18.35Jan 15, 2025
Change
00%
Bid7.2
Ask12.8
volume0
Intrest8
Last Price0.03Jan 17, 2025
Change
0.2689.66%
Bid-
Ask0.05
volume75
Intrest317
Strike
355
355
Last Price10.96Jan 17, 2025
Change
8.1442.62%
Bid9.7
Ask14
volume2
Intrest2
Last Price0.03Jan 17, 2025
Change
0.2288%
Bid-
Ask1.6
volume16
Intrest89
Strike
357.5
357.5
Last Price35.48Jan 14, 2025
Change
00%
Bid12.2
Ask16.8
volume0
Intrest9
Last Price0.02Jan 17, 2025
Change
0.183.33%
Bid-
Ask0.05
volume205
Intrest1552
Strike
360
360
Last Price13.59Jan 17, 2025
Change
11.4145.64%
Bid13.9
Ask19.5
volume20
Intrest87
Last Price0.1Jan 17, 2025
Change
0.150%
Bid-
Ask0.55
volume38
Intrest129
Strike
362.5
362.5
Last Price-
Change
-
Bid16.4
Ask22
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.1493.33%
Bid-
Ask0.1
volume13
Intrest225
Strike
365
365
Last Price55.43Jan 13, 2025
Change
00%
Bid18.9
Ask25
volume0
Intrest3
Last Price0.12Jan 17, 2025
Change
0.3876%
Bid-
Ask0.05
volume2
Intrest17
Strike
367.5
367.5
Last Price56.21Jan 13, 2025
Change
00%
Bid21.4
Ask27.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume50
Intrest1474
Strike
370
370
Last Price25.56Jan 17, 2025
Change
6.7420.87%
Bid24.7
Ask30
volume4
Intrest23
Last Price0.29Jan 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest14
Strike
372.5
372.5
Last Price-
Change
-
Bid26.4
Ask32.5
volume0
Intrest0
Last Price0.08Jan 17, 2025
Change
0.0360%
Bid-
Ask0.15
volume2
Intrest123
Strike
375
375
Last Price38.22Jan 15, 2025
Change
00%
Bid28.9
Ask35
volume0
Intrest1
Last Price0.6Jan 15, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest2
Strike
377.5
377.5
Last Price-
Change
-
Bid31.4
Ask37.5
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.05
volume23
Intrest2592
Strike
380
380
Last Price36Jan 17, 2025
Change
11.824.69%
Bid35.5
Ask40.1
volume12
Intrest510
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid36.4
Ask42.5
volume0
Intrest0
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest84
Strike
385
385
Last Price60.81Jan 14, 2025
Change
00%
Bid38.9
Ask45
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.590.91%
Bid-
Ask0.05
volume10
Intrest1
Strike
387.5
387.5
Last Price-
Change
-
Bid41.4
Ask47.5
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.0550%
Bid-
Ask0.05
volume1
Intrest602
Strike
390
390
Last Price45Jan 17, 2025
Change
12.822.15%
Bid43.9
Ask50
volume34
Intrest12
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid46.4
Ask52.5
volume0
Intrest0
Last Price0.07Jan 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest41
Strike
395
395
Last Price-
Change
-
Bid48.9
Ask55.3
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.25
volume1
Intrest1
Strike
397.5
397.5
Last Price-
Change
-
Bid51.4
Ask57.7
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid-
Ask0.05
volume27
Intrest2457
Strike
400
400
Last Price57.06Jan 17, 2025
Change
8.2612.65%
Bid55.5
Ask60.2
volume7
Intrest51
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid56.4
Ask62.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid58.9
Ask65.2
volume0
Intrest0
Last Price0.16Jan 10, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest7
Strike
407.5
407.5
Last Price-
Change
-
Bid61.4
Ask68
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.05
volume3
Intrest846
Strike
410
410
Last Price71.5Jan 17, 2025
Change
3.825.07%
Bid63.9
Ask70
volume5
Intrest6
Last Price0.12Jan 10, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest7
Strike
412.5
412.5
Last Price-
Change
-
Bid66.4
Ask73.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid68.9
Ask74.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid71.4
Ask78.5
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume44
Intrest1220
Strike
420
420
Last Price90.55Dec 27, 2024
Change
00%
Bid73.9
Ask80.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid76.4
Ask82.3
volume0
Intrest0
Last Price0.07Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3262
Strike
430
430
Last Price99.63Dec 18, 2024
Change
00%
Bid83.9
Ask91.5
volume0
Intrest0
Last Price0.24Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3249
Strike
440
440
Last Price115.9Dec 31, 2024
Change
00%
Bid93.9
Ask100
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest764
Strike
450
450
Last Price140.57Jan 13, 2025
Change
00%
Bid103.9
Ask110
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume30
Intrest90
Strike
460
460
Last Price-
Change
-
Bid113.9
Ask121.4
volume0
Intrest0
Last Price0.35Jan 14, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest590
Strike
470
470
Last Price-
Change
-
Bid123.9
Ask131.4
volume0
Intrest0
Last Price0.32Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest657
Strike
480
480
Last Price139Dec 09, 2024
Change
00%
Bid133.9
Ask141.4
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.0116.67%
Bid-
Ask0.1
volume11
Intrest1163
Strike
490
490
Last Price147Dec 26, 2024
Change
00%
Bid143.9
Ask151.4
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.04400%
Bid-
Ask0.05
volume31
Intrest973
Strike
500
500
Last Price172.3Dec 11, 2024
Change
00%
Bid153.9
Ask161.4
volume0
Intrest0
Last Price0.29Dec 26, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest106
Strike
510
510
Last Price-
Change
-
Bid163.9
Ask171.4
volume0
Intrest0
Last Price0.17Jan 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest353
Strike
520
520
Last Price-
Change
-
Bid173.9
Ask181.4
volume0
Intrest0
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest135
Strike
530
530
Last Price182.91Dec 10, 2024
Change
00%
Bid183.9
Ask191.4
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest20
Strike
540
540
Last Price-
Change
-
Bid193.9
Ask201.4
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.25
volume15
Intrest114
Strike
550
550
Last Price223.4Dec 13, 2024
Change
00%
Bid203.9
Ask211.6
volume0
Intrest0
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest189
Strike
560
560
Last Price-
Change
-
Bid213.9
Ask221.6
volume0
Intrest0
Last Price0.4Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Strike
570
570
Last Price-
Change
-
Bid223.9
Ask231.6
volume0
Intrest0
Last Price1.05Dec 10, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest160
Strike
580
580
Last Price-
Change
-
Bid233.9
Ask241.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.1493.33%
Bid-
Ask0.1
volume5
Intrest469
Strike
590
590
Last Price232Dec 09, 2024
Change
00%
Bid243.9
Ask251.6
volume0
Intrest0
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Strike
600
600
Last Price246.6Dec 09, 2024
Change
00%
Bid253.9
Ask261.6
volume0
Intrest0
Last Price0.2Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest212
Strike
610
610
Last Price-
Change
-
Bid263.9
Ask271.6
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Strike
620
620
Last Price-
Change
-
Bid273.9
Ask281.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved