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 Price126.39Mar 06, 2025
Change
00%
Bid126.8
Ask132.7
volume0
Intrest9
Strike
145
145
Last Price0.02Mar 12, 2025
Change
0.1184.62%
Bid-
Ask0.05
volume11
Intrest684
Last Price-
Change
-
Bid121.8
Ask127.7
volume0
Intrest0
Strike
150
150
Last Price0.06Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest209
Last Price98.43Mar 11, 2025
Change
00%
Bid119.3
Ask125.2
volume0
Intrest8
Strike
152.5
152.5
Last Price0.18Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price100.09Mar 11, 2025
Change
00%
Bid116.7
Ask122.7
volume0
Intrest11
Strike
155
155
Last Price0.11Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price-
Change
-
Bid114.3
Ask120.2
volume0
Intrest0
Strike
157.5
157.5
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price80Mar 10, 2025
Change
00%
Bid113
Ask117.8
volume0
Intrest4
Strike
160
160
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest74
Last Price80Mar 10, 2025
Change
00%
Bid109.4
Ask115.2
volume0
Intrest10
Strike
162.5
162.5
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price111.77Mar 06, 2025
Change
00%
Bid106.8
Ask112.7
volume0
Intrest2
Strike
165
165
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest797
Last Price-
Change
-
Bid104.3
Ask110.1
volume0
Intrest0
Strike
167.5
167.5
Last Price0.5Mar 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid101.8
Ask107.8
volume0
Intrest0
Strike
170
170
Last Price0.03Mar 12, 2025
Change
0.1280%
Bid-
Ask0.25
volume8
Intrest87
Last Price-
Change
-
Bid99.4
Ask105.1
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid96.9
Ask102.6
volume0
Intrest0
Strike
175
175
Last Price0.03Mar 12, 2025
Change
0.176.92%
Bid-
Ask0.05
volume2
Intrest105
Last Price-
Change
-
Bid94.3
Ask100.3
volume0
Intrest0
Strike
177.5
177.5
Last Price0.05Mar 12, 2025
Change
0.166.67%
Bid-
Ask0.1
volume5
Intrest19
Last Price60.66Mar 10, 2025
Change
00%
Bid92
Ask97.8
volume0
Intrest12
Strike
180
180
Last Price0.05Mar 12, 2025
Change
0.1575%
Bid-
Ask0.1
volume6
Intrest125
Last Price-
Change
-
Bid89.5
Ask95.2
volume0
Intrest0
Strike
182.5
182.5
Last Price0.45Mar 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid87.3
Ask92.8
volume0
Intrest0
Strike
185
185
Last Price0.05Mar 12, 2025
Change
0.3386.84%
Bid-
Ask0.15
volume15
Intrest60
Last Price-
Change
-
Bid84.3
Ask90.3
volume0
Intrest0
Strike
187.5
187.5
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest64
Last Price53.82Mar 10, 2025
Change
00%
Bid81.8
Ask87.8
volume0
Intrest46
Strike
190
190
Last Price0.15Mar 12, 2025
Change
0.140%
Bid0.05
Ask0.1
volume38
Intrest1260
Last Price-
Change
-
Bid79.4
Ask85.3
volume0
Intrest0
Strike
192.5
192.5
Last Price0.5Mar 11, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest6
Last Price44.44Mar 10, 2025
Change
00%
Bid77
Ask82.7
volume0
Intrest6
Strike
195
195
Last Price0.08Mar 12, 2025
Change
0.1768%
Bid0.05
Ask0.2
volume11
Intrest110
Last Price-
Change
-
Bid74.6
Ask80.3
volume0
Intrest0
Strike
197.5
197.5
Last Price0.1Mar 12, 2025
Change
0.1560%
Bid0.05
Ask0.25
volume113
Intrest28
Last Price78Mar 12, 2025
Change
18.731.53%
Bid72.4
Ask78.2
volume204
Intrest181
Strike
200
200
Last Price0.08Mar 12, 2025
Change
0.3380.49%
Bid0.05
Ask0.1
volume279
Intrest1376
Last Price-
Change
-
Bid69.7
Ask75.3
volume0
Intrest0
Strike
202.5
202.5
Last Price0.24Mar 12, 2025
Change
0.1640%
Bid-
Ask0.15
volume11
Intrest25
Last Price71Mar 12, 2025
Change
11.43%
Bid66.9
Ask72.9
volume1
Intrest8
Strike
205
205
Last Price0.1Mar 12, 2025
Change
0.5183.61%
Bid0.1
Ask0.2
volume56
Intrest174
Last Price-
Change
-
Bid64.7
Ask70.4
volume0
Intrest0
Strike
207.5
207.5
Last Price0.25Mar 12, 2025
Change
0.3558.33%
Bid0.1
Ask0.25
volume25
Intrest149
Last Price40.7Mar 11, 2025
Change
00%
Bid62.6
Ask68.1
volume0
Intrest12
Strike
210
210
Last Price0.15Mar 12, 2025
Change
0.5979.73%
Bid-
Ask0.2
volume150
Intrest447
Last Price63.37Mar 06, 2025
Change
00%
Bid59.6
Ask65.4
volume0
Intrest2
Strike
212.5
212.5
Last Price0.25Mar 12, 2025
Change
0.6572.22%
Bid-
Ask0.25
volume13
Intrest62
Last Price118.8Feb 26, 2025
Change
00%
Bid57
Ask63
volume0
Intrest8
Strike
215
215
Last Price0.2Mar 12, 2025
Change
0.8580.95%
Bid0.15
Ask0.2
volume245
Intrest1039
Last Price38.9Mar 10, 2025
Change
00%
Bid54.5
Ask61.7
volume0
Intrest5
Strike
217.5
217.5
Last Price0.25Mar 12, 2025
Change
0.978.26%
Bid-
Ask0.45
volume23
Intrest83
Last Price32.8Mar 11, 2025
Change
00%
Bid52.5
Ask58.5
volume0
Intrest59
Strike
220
220
Last Price0.22Mar 12, 2025
Change
1.0883.08%
Bid0.2
Ask0.25
volume239
Intrest1457
Last Price23.73Mar 10, 2025
Change
00%
Bid49.9
Ask56.3
volume0
Intrest1
Strike
222.5
222.5
Last Price0.4Mar 12, 2025
Change
1.3276.74%
Bid0.05
Ask0.4
volume29
Intrest74
Last Price62.4Mar 12, 2025
Change
38.2157.85%
Bid47.1
Ask53
volume1
Intrest20
Strike
225
225
Last Price0.27Mar 12, 2025
Change
1.5485.08%
Bid0.2
Ask0.3
volume299
Intrest540
Last Price43.5Mar 06, 2025
Change
00%
Bid44.9
Ask50.6
volume0
Intrest15
Strike
227.5
227.5
Last Price0.4Mar 12, 2025
Change
1.680%
Bid0.05
Ask0.4
volume5
Intrest109
Last Price50Mar 12, 2025
Change
20.267.79%
Bid42.4
Ask47.9
volume3
Intrest72
Strike
230
230
Last Price0.39Mar 12, 2025
Change
2.1184.4%
Bid0.35
Ask0.45
volume751
Intrest1428
Last Price27.4Mar 11, 2025
Change
00%
Bid39.7
Ask45.7
volume0
Intrest1
Strike
232.5
232.5
Last Price0.55Mar 12, 2025
Change
2.682.54%
Bid-
Ask0.55
volume24
Intrest95
Last Price39Mar 12, 2025
Change
14.559.18%
Bid37.7
Ask42.9
volume13
Intrest108
Strike
235
235
Last Price0.5Mar 12, 2025
Change
385.71%
Bid0.35
Ask0.65
volume173
Intrest421
Last Price44Mar 12, 2025
Change
27.3163.47%
Bid35.2
Ask40.6
volume3
Intrest10
Strike
237.5
237.5
Last Price0.72Mar 12, 2025
Change
3.1881.54%
Bid0.45
Ask0.7
volume72
Intrest605
Last Price33.52Mar 12, 2025
Change
8.5234.08%
Bid33.1
Ask38.5
volume18
Intrest100
Strike
240
240
Last Price0.73Mar 12, 2025
Change
4.1685.07%
Bid0.6
Ask0.75
volume613
Intrest502
Last Price21.7Mar 11, 2025
Change
00%
Bid30.5
Ask36
volume0
Intrest15
Strike
242.5
242.5
Last Price1Mar 12, 2025
Change
4.882.76%
Bid0.7
Ask1
volume51
Intrest69
Last Price28Mar 12, 2025
Change
10.257.3%
Bid30.1
Ask33.1
volume19
Intrest237
Strike
245
245
Last Price1Mar 12, 2025
Change
583.33%
Bid0.9
Ask1.1
volume449
Intrest345
Last Price29.2Mar 12, 2025
Change
11.464.04%
Bid27.5
Ask31.4
volume7
Intrest74
Strike
247.5
247.5
Last Price1.25Mar 12, 2025
Change
5.7182.04%
Bid1.1
Ask1.3
volume174
Intrest82
Last Price26.1Mar 12, 2025
Change
10.163.13%
Bid25
Ask27.6
volume343
Intrest668
Strike
250
250
Last Price1.4Mar 12, 2025
Change
6.582.28%
Bid1.35
Ask1.6
volume4423
Intrest789
Last Price15.26Mar 12, 2025
Change
0.765.24%
Bid23.4
Ask25.4
volume26
Intrest323
Strike
252.5
252.5
Last Price1.9Mar 12, 2025
Change
7.3479.44%
Bid1.6
Ask2
volume368
Intrest145
Last Price17Mar 12, 2025
Change
430.77%
Bid20.8
Ask24.3
volume84
Intrest446
Strike
255
255
Last Price2.03Mar 12, 2025
Change
8.1480.04%
Bid2
Ask2.45
volume250
Intrest243
Last Price17.7Mar 12, 2025
Change
5.950%
Bid18.9
Ask23.3
volume49
Intrest127
Strike
257.5
257.5
Last Price2.68Mar 12, 2025
Change
8.3975.79%
Bid2.5
Ask3.1
volume65
Intrest115
Last Price16.53Mar 12, 2025
Change
5.4348.92%
Bid17.3
Ask19.6
volume721
Intrest1283
Strike
260
260
Last Price3.03Mar 12, 2025
Change
10.6777.88%
Bid2.8
Ask3.6
volume1920
Intrest901
Last Price16.19Mar 12, 2025
Change
6.3965.2%
Bid15.7
Ask17.6
volume167
Intrest308
Strike
262.5
262.5
Last Price4.09Mar 12, 2025
Change
10.1171.2%
Bid3.1
Ask4.9
volume85
Intrest116
Last Price19.94Mar 12, 2025
Change
11.19127.89%
Bid14
Ask16.6
volume190
Intrest677
Strike
265
265
Last Price5.65Mar 12, 2025
Change
10.2264.4%
Bid4
Ask5.3
volume2396
Intrest108
Last Price12Mar 12, 2025
Change
4.6162.38%
Bid12.6
Ask14.9
volume134
Intrest320
Strike
267.5
267.5
Last Price5.8Mar 12, 2025
Change
16.674.11%
Bid4.5
Ask6.5
volume451
Intrest74
Last Price12Mar 12, 2025
Change
5.481.82%
Bid10.3
Ask13.1
volume2663
Intrest3203
Strike
270
270
Last Price6.42Mar 12, 2025
Change
13.0867.08%
Bid5.6
Ask7.2
volume1125
Intrest534
Last Price9.9Mar 12, 2025
Change
4.480%
Bid9.2
Ask10.8
volume185
Intrest92
Strike
272.5
272.5
Last Price7.49Mar 12, 2025
Change
21.6174.26%
Bid7.2
Ask8.1
volume153
Intrest104
Last Price8.75Mar 12, 2025
Change
3.3862.94%
Bid8.3
Ask9.3
volume907
Intrest813
Strike
275
275
Last Price8.5Mar 12, 2025
Change
14.963.68%
Bid8.3
Ask9.6
volume457
Intrest337
Last Price8.3Mar 12, 2025
Change
4.197.62%
Bid7.1
Ask8.2
volume258
Intrest171
Strike
277.5
277.5
Last Price10.1Mar 12, 2025
Change
12.655.51%
Bid9.8
Ask11.2
volume132
Intrest12
Last Price7.19Mar 12, 2025
Change
3.1979.75%
Bid6.1
Ask7.4
volume925
Intrest1601
Strike
280
280
Last Price13.65Mar 12, 2025
Change
14.3551.25%
Bid9.6
Ask12.4
volume252
Intrest293
Last Price5Mar 12, 2025
Change
1.7654.32%
Bid5.1
Ask6
volume90
Intrest280
Strike
282.5
282.5
Last Price14Mar 12, 2025
Change
25.664.65%
Bid12.9
Ask13.7
volume61
Intrest28
Last Price4.75Mar 12, 2025
Change
1.8563.79%
Bid4.4
Ask5.2
volume561
Intrest342
Strike
285
285
Last Price15.1Mar 12, 2025
Change
29.4666.11%
Bid13
Ask15.7
volume138
Intrest168
Last Price4Mar 12, 2025
Change
1.2545.45%
Bid3.6
Ask4.3
volume226
Intrest158
Strike
287.5
287.5
Last Price25Mar 12, 2025
Change
2448.98%
Bid15.8
Ask17.1
volume36
Intrest22
Last Price3.76Mar 12, 2025
Change
1.6679.05%
Bid2.9
Ask3.6
volume950
Intrest736
Strike
290
290
Last Price19.03Mar 12, 2025
Change
16.6546.66%
Bid17.9
Ask19.1
volume110
Intrest338
Last Price3.2Mar 12, 2025
Change
1.3572.97%
Bid2.3
Ask3.2
volume179
Intrest279
Strike
292.5
292.5
Last Price20Mar 12, 2025
Change
16.9545.87%
Bid19.4
Ask21.2
volume46
Intrest72
Last Price2.6Mar 12, 2025
Change
0.844.44%
Bid2.15
Ask2.7
volume238
Intrest298
Strike
295
295
Last Price21Mar 12, 2025
Change
17.946.02%
Bid21.6
Ask23.7
volume5
Intrest140
Last Price2.05Mar 12, 2025
Change
0.6546.43%
Bid1.8
Ask2.15
volume157
Intrest217
Strike
297.5
297.5
Last Price61Mar 10, 2025
Change
00%
Bid23.2
Ask26.2
volume0
Intrest115
Last Price1.7Mar 12, 2025
Change
0.541.67%
Bid1.55
Ask1.75
volume3576
Intrest4800
Strike
300
300
Last Price26.51Mar 12, 2025
Change
15.2936.58%
Bid25.4
Ask27.7
volume77
Intrest282
Last Price1.35Mar 12, 2025
Change
0.1512.5%
Bid1.3
Ask1.45
volume73
Intrest212
Strike
302.5
302.5
Last Price41.55Mar 07, 2025
Change
00%
Bid27.8
Ask30.3
volume0
Intrest7
Last Price1.15Mar 12, 2025
Change
0.1616.16%
Bid0.85
Ask1.2
volume383
Intrest459
Strike
305
305
Last Price30Mar 12, 2025
Change
20.0140.01%
Bid29
Ask33.3
volume2
Intrest26
Last Price1Mar 12, 2025
Change
0.466.67%
Bid0.7
Ask1
volume81
Intrest86
Strike
307.5
307.5
Last Price32.5Mar 12, 2025
Change
34.351.35%
Bid30.6
Ask36.6
volume15
Intrest13
Last Price0.85Mar 12, 2025
Change
0.1521.43%
Bid0.65
Ask0.8
volume295
Intrest1408
Strike
310
310
Last Price36.7Mar 12, 2025
Change
18.333.27%
Bid34
Ask37.4
volume11
Intrest52
Last Price0.53Mar 12, 2025
Change
0.115.87%
Bid0.45
Ask0.75
volume86
Intrest165
Strike
312.5
312.5
Last Price30.57Mar 12, 2025
Change
30.5349.97%
Bid35.4
Ask41.3
volume1
Intrest31
Last Price0.5Mar 12, 2025
Change
0.023.85%
Bid0.45
Ask0.6
volume269
Intrest264
Strike
315
315
Last Price38.3Mar 12, 2025
Change
22.8637.38%
Bid38
Ask43
volume1
Intrest173
Last Price0.65Mar 12, 2025
Change
0.244.44%
Bid0.3
Ask0.6
volume25
Intrest39
Strike
317.5
317.5
Last Price47.32Mar 12, 2025
Change
18.6828.3%
Bid40.1
Ask46.2
volume1
Intrest17
Last Price0.34Mar 12, 2025
Change
0.0615%
Bid0.05
Ask0.4
volume733
Intrest662
Strike
320
320
Last Price35.8Mar 12, 2025
Change
31.4946.8%
Bid43
Ask48
volume5
Intrest120
Last Price0.25Mar 12, 2025
Change
0.244.44%
Bid0.05
Ask0.4
volume1101
Intrest1182
Strike
322.5
322.5
Last Price49.8Mar 12, 2025
Change
22.9331.53%
Bid45.4
Ask50.8
volume20
Intrest48
Last Price0.2Mar 12, 2025
Change
0.133.33%
Bid0.15
Ask0.35
volume245
Intrest535
Strike
325
325
Last Price51.4Mar 12, 2025
Change
17.5425.44%
Bid47.2
Ask53.4
volume4
Intrest682
Last Price0.25Mar 12, 2025
Change
0.2400%
Bid-
Ask0.3
volume27
Intrest64
Strike
327.5
327.5
Last Price46.47Mar 12, 2025
Change
26.7836.56%
Bid49.7
Ask55.8
volume2
Intrest50
Last Price0.25Mar 12, 2025
Change
00%
Bid0.15
Ask0.25
volume82
Intrest1148
Strike
330
330
Last Price45Mar 12, 2025
Change
2939.19%
Bid52.6
Ask57.7
volume7
Intrest135
Last Price0.15Mar 12, 2025
Change
0.140%
Bid-
Ask0.95
volume37
Intrest81
Strike
332.5
332.5
Last Price81.1Mar 11, 2025
Change
00%
Bid54.9
Ask60.9
volume0
Intrest34
Last Price0.15Mar 12, 2025
Change
00%
Bid0.1
Ask0.3
volume129
Intrest383
Strike
335
335
Last Price61Mar 12, 2025
Change
21.0125.62%
Bid57.5
Ask62.9
volume4
Intrest55
Last Price0.8Mar 12, 2025
Change
0.55220%
Bid-
Ask0.75
volume5
Intrest129
Strike
337.5
337.5
Last Price49Mar 06, 2025
Change
00%
Bid60.2
Ask65.6
volume0
Intrest37
Last Price0.1Mar 12, 2025
Change
0.0533.33%
Bid0.05
Ask0.15
volume80
Intrest431
Strike
340
340
Last Price55.56Mar 12, 2025
Change
28.9434.25%
Bid62
Ask67.1
volume2
Intrest65
Last Price0.09Mar 12, 2025
Change
0.0743.75%
Bid-
Ask0.75
volume4
Intrest21
Strike
342.5
342.5
Last Price25.45Mar 03, 2025
Change
00%
Bid65
Ask70.8
volume0
Intrest1
Last Price0.15Mar 12, 2025
Change
0.0215.38%
Bid-
Ask0.15
volume72
Intrest238
Strike
345
345
Last Price95.68Mar 11, 2025
Change
00%
Bid67.3
Ask73.3
volume0
Intrest48
Last Price0.05Mar 12, 2025
Change
0.0964.29%
Bid-
Ask0.2
volume33
Intrest93
Strike
347.5
347.5
Last Price75.63Mar 06, 2025
Change
00%
Bid69.8
Ask75.8
volume0
Intrest2
Last Price0.1Mar 12, 2025
Change
00%
Bid-
Ask0.15
volume117
Intrest908
Strike
350
350
Last Price89.41Mar 11, 2025
Change
00%
Bid71.2
Ask78.1
volume0
Intrest167
Last Price0.16Mar 11, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest222
Strike
352.5
352.5
Last Price43Mar 04, 2025
Change
00%
Bid74.8
Ask80.8
volume0
Intrest2
Last Price0.04Mar 12, 2025
Change
0.0660%
Bid-
Ask0.35
volume1
Intrest141
Strike
355
355
Last Price104.65Mar 11, 2025
Change
00%
Bid77.3
Ask83.1
volume0
Intrest11
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
357.5
357.5
Last Price98.72Mar 11, 2025
Change
00%
Bid79.9
Ask85.8
volume0
Intrest0
Last Price0.1Mar 12, 2025
Change
0.05100%
Bid-
Ask0.1
volume38
Intrest496
Strike
360
360
Last Price105.9Mar 11, 2025
Change
00%
Bid82.2
Ask88.6
volume0
Intrest3
Last Price0.5Mar 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Strike
362.5
362.5
Last Price103.77Mar 11, 2025
Change
00%
Bid84.8
Ask90.8
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
0.2583.33%
Bid-
Ask0.5
volume5
Intrest190
Strike
365
365
Last Price84Mar 12, 2025
Change
39.331.87%
Bid87.2
Ask93.3
volume2
Intrest0
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest4
Strike
367.5
367.5
Last Price128.32Mar 10, 2025
Change
00%
Bid89.9
Ask95.9
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
0.0480%
Bid-
Ask0.05
volume8
Intrest528
Strike
370
370
Last Price113.19Mar 11, 2025
Change
00%
Bid92.3
Ask96.5
volume0
Intrest14
Last Price1.85Mar 07, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest30
Strike
372.5
372.5
Last Price61.42Mar 05, 2025
Change
00%
Bid94.8
Ask100.8
volume0
Intrest0
Last Price0.5Mar 12, 2025
Change
0.4400%
Bid-
Ask0.7
volume10
Intrest407
Strike
375
375
Last Price129.85Mar 10, 2025
Change
00%
Bid97.4
Ask103.6
volume0
Intrest52
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest91
Strike
377.5
377.5
Last Price118.92Mar 06, 2025
Change
00%
Bid99.9
Ask105.8
volume0
Intrest0
Last Price0.25Mar 12, 2025
Change
0.22733.33%
Bid-
Ask0.15
volume1
Intrest986
Strike
380
380
Last Price134.12Mar 10, 2025
Change
00%
Bid102.5
Ask108.2
volume0
Intrest0
Last Price0.1Mar 12, 2025
Change
1.1592%
Bid-
Ask0.1
volume1
Intrest66
Strike
382.5
382.5
Last Price-
Change
-
Bid104.8
Ask110.6
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume52
Intrest530
Strike
385
385
Last Price125.73Mar 07, 2025
Change
00%
Bid107.3
Ask113.3
volume0
Intrest0
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest57
Strike
387.5
387.5
Last Price-
Change
-
Bid109.9
Ask115.8
volume0
Intrest0
Last Price0.04Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest366
Strike
390
390
Last Price110Mar 12, 2025
Change
23.417.54%
Bid112.3
Ask118.3
volume1
Intrest1
Last Price2.66Mar 05, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest10
Strike
392.5
392.5
Last Price-
Change
-
Bid114.8
Ask120.8
volume0
Intrest0
Last Price0.04Mar 12, 2025
Change
1.1196.52%
Bid-
Ask0.45
volume2
Intrest57
Strike
395
395
Last Price134.1Mar 11, 2025
Change
00%
Bid117
Ask123.5
volume0
Intrest1
Last Price1.14Mar 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest17
Strike
397.5
397.5
Last Price-
Change
-
Bid119.8
Ask125.8
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest1553
Strike
400
400
Last Price138.6Mar 11, 2025
Change
00%
Bid122.3
Ask128.3
volume0
Intrest1
Last Price1Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
402.5
402.5
Last Price-
Change
-
Bid124.8
Ask130.8
volume0
Intrest0
Last Price0.04Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest34
Strike
405
405
Last Price163.6Mar 10, 2025
Change
00%
Bid126
Ask133.3
volume0
Intrest0
Last Price0.83Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
407.5
407.5
Last Price-
Change
-
Bid129.8
Ask135.8
volume0
Intrest0
Last Price0.03Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest160
Strike
410
410
Last Price152Mar 11, 2025
Change
00%
Bid132.3
Ask138.3
volume0
Intrest0
Last Price0.35Mar 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
412.5
412.5
Last Price-
Change
-
Bid134.8
Ask140.8
volume0
Intrest0
Last Price0.03Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest26
Strike
415
415
Last Price154.7Mar 11, 2025
Change
00%
Bid137.3
Ask143.3
volume0
Intrest3
Last Price0.4Mar 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest23
Strike
417.5
417.5
Last Price-
Change
-
Bid138.7
Ask145.8
volume0
Intrest0
Last Price0.09Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1119
Strike
420
420
Last Price162Mar 11, 2025
Change
00%
Bid142.4
Ask148.4
volume0
Intrest1
Last Price0.06Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
422.5
422.5
Last Price-
Change
-
Bid144.1
Ask150.8
volume0
Intrest0
Last Price0.02Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest254
Strike
425
425
Last Price170.67Mar 11, 2025
Change
00%
Bid147
Ask153.4
volume0
Intrest10
Last Price0.45Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest600
Strike
430
430
Last Price196.2Mar 10, 2025
Change
00%
Bid151
Ask158.3
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Strike
435
435
Last Price189.82Mar 10, 2025
Change
00%
Bid157
Ask162.6
volume0
Intrest0
Last Price0.03Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest456
Strike
440
440
Last Price188Mar 07, 2025
Change
00%
Bid162.3
Ask168.3
volume0
Intrest1
Last Price0.02Mar 12, 2025
Change
0.183.33%
Bid-
Ask0.05
volume1
Intrest60
Strike
445
445
Last Price183.2Mar 06, 2025
Change
00%
Bid167.3
Ask173.3
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest2505
Strike
450
450
Last Price167.5Mar 12, 2025
Change
20.711%
Bid172.3
Ask178.3
volume1
Intrest1
Last Price0.25Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest99
Strike
455
455
Last Price218.25Mar 11, 2025
Change
00%
Bid177
Ask182.8
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest181
Strike
460
460
Last Price191.6Mar 06, 2025
Change
00%
Bid182.3
Ask188.3
volume0
Intrest0
Last Price0.03Mar 12, 2025
Change
0.0240%
Bid-
Ask0.05
volume2
Intrest68
Strike
465
465
Last Price196.7Mar 06, 2025
Change
00%
Bid187.3
Ask193.3
volume0
Intrest0
Last Price9.98Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest111
Strike
470
470
Last Price208.2Mar 06, 2025
Change
00%
Bid192
Ask198.6
volume0
Intrest0
Last Price0.09Mar 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
475
475
Last Price206.3Mar 06, 2025
Change
00%
Bid196
Ask203.3
volume0
Intrest10
Last Price0.01Mar 12, 2025
Change
0.1694.12%
Bid-
Ask0.05
volume1
Intrest1958
Strike
480
480
Last Price155.07Feb 28, 2025
Change
00%
Bid202.1
Ask208.7
volume0
Intrest0
Last Price0.26Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
485
485
Last Price191.7Feb 26, 2025
Change
00%
Bid206
Ask213.3
volume0
Intrest0
Last Price0.15Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest165
Strike
490
490
Last Price157.88Feb 26, 2025
Change
00%
Bid211.6
Ask218.3
volume0
Intrest0
Last Price0.15Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest89
Strike
495
495
Last Price116.98Feb 25, 2025
Change
00%
Bid216.5
Ask223.3
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2064
Strike
500
500
Last Price230.9Mar 07, 2025
Change
00%
Bid221
Ask228.3
volume0
Intrest1
Last Price0.75Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
505
505
Last Price40Feb 19, 2025
Change
00%
Bid226.3
Ask233.3
volume0
Intrest0
Last Price0.21Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Strike
510
510
Last Price185.1Feb 27, 2025
Change
00%
Bid231
Ask238.3
volume0
Intrest0
Last Price0.06Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest50
Strike
515
515
Last Price115Feb 24, 2025
Change
00%
Bid236
Ask243.3
volume0
Intrest0
Last Price0.05Mar 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest373
Strike
520
520
Last Price183.1Feb 26, 2025
Change
00%
Bid241
Ask248.3
volume0
Intrest0
Last Price0.05Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest156
Strike
525
525
Last Price201.7Feb 27, 2025
Change
00%
Bid246.8
Ask253.3
volume0
Intrest0
Last Price0.05Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1109
Strike
530
530
Last Price-
Change
-
Bid251
Ask258.3
volume0
Intrest0
Last Price0.05Mar 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest27
Strike
535
535
Last Price124.5Feb 21, 2025
Change
00%
Bid256
Ask263.3
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3228
Strike
540
540
Last Price144Feb 25, 2025
Change
00%
Bid261
Ask268.3
volume0
Intrest0
Last Price4.12Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Strike
545
545
Last Price64.7Feb 13, 2025
Change
00%
Bid266
Ask273.3
volume0
Intrest0
Last Price0.03Mar 12, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest341
Strike
550
550
Last Price77.2Feb 19, 2025
Change
00%
Bid271.3
Ask278.3
volume0
Intrest0
Last Price0.07Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Strike
555
555
Last Price127.15Feb 21, 2025
Change
00%
Bid276
Ask283.3
volume0
Intrest0
Last Price0.1Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest64
Strike
560
560
Last Price87.01Feb 13, 2025
Change
00%
Bid281
Ask288.3
volume0
Intrest0
Last Price0.2Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Strike
565
565
Last Price73.5Feb 14, 2025
Change
00%
Bid286
Ask293.3
volume0
Intrest0
Last Price0.05Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
570
570
Last Price-
Change
-
Bid291
Ask298.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid296
Ask303.3
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Strike
580
580
Last Price257.89Feb 26, 2025
Change
00%
Bid301
Ask308.3
volume0
Intrest0
Last Price0.1Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
585
585
Last Price-
Change
-
Bid306
Ask313.3
volume0
Intrest0
Last Price1.96Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Strike
590
590
Last Price-
Change
-
Bid311
Ask318.3
volume0
Intrest0
Last Price4.11Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
595
595
Last Price97.1Feb 14, 2025
Change
00%
Bid316
Ask323.3
volume0
Intrest0
Last Price0.06Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest54
Strike
600
600
Last Price115.4Feb 14, 2025
Change
00%
Bid321
Ask328.3
volume0
Intrest0
Last Price0.77Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
605
605
Last Price-
Change
-
Bid326.3
Ask333.3
volume0
Intrest0
Last Price1.07Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
610
610
Last Price-
Change
-
Bid331
Ask338.3
volume0
Intrest0
Last Price0.1Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
615
615
Last Price-
Change
-
Bid336.3
Ask343.3
volume0
Intrest0
Last Price1.86Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
620
620
Last Price280.1Feb 27, 2025
Change
00%
Bid341.5
Ask348.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid346
Ask353.3
volume0
Intrest0
Last Price0.5Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
630
630
Last Price-
Change
-
Bid351
Ask358.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid356
Ask363.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid361
Ask368.3
volume0
Intrest0
Last Price0.15Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
645
645
Last Price-
Change
-
Bid366
Ask373.3
volume0
Intrest0
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
650
650
Last Price-
Change
-
Bid371.5
Ask378.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid376
Ask383.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid381
Ask388.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid391
Ask398.3
volume0
Intrest0
Last Price2Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
680
680
Last Price-
Change
-
Bid401
Ask408.3
volume0
Intrest0
Last Price0.3Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Strike
690
690
Last Price-
Change
-
Bid411
Ask418.3
volume0
Intrest0
Last Price3.8Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
700
700
Last Price-
Change
-
Bid421
Ask428.3
volume0
Intrest0
Last Price2.85Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
710
710
Last Price-
Change
-
Bid431.6
Ask438.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid441.3
Ask448.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid451.3
Ask458.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid461
Ask468.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid471.3
Ask478.3
volume0
Intrest0
Last Price0.1Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
760
760
Last Price-
Change
-
Bid481.3
Ask488.3
volume0
Intrest0
Last Price0.4Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
770
770
Last Price-
Change
-
Bid491
Ask498.3
volume0
Intrest0
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest446
Strike
780
780
Last Price-
Change
-
Bid501
Ask508.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved