$135.96
2.892.17%
近くで: -
$131.30
-4.66-3.43%
時間外: May 16, 7:57 PM EDT
Comments
Loading...
ARM Holdings (NASDAQ:ARM) 株価情報, オプションチェーン
オプションチェーンは、ARM Holdings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、ARM Holdings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
-
Bid91.65
Ask94.7
volume0
Intrest0
Strike
42.5
42.5
Last Price0.13May 16, 2025
Change
0.017.14%
Bid-
Ask0.3
volume1
Intrest6
Last Price-
Change
-
Bid89.25
Ask91.9
volume0
Intrest0
Strike
45
45
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest13
Last Price-
Change
-
Bid86.55
Ask89.6
volume0
Intrest0
Strike
47.5
47.5
Last Price0.19May 08, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest1
Last Price-
Change
-
Bid84.25
Ask87.15
volume0
Intrest0
Strike
50
50
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest52
Last Price62.48May 09, 2025
Change
00%
Bid79.1
Ask82.35
volume0
Intrest2
Strike
55
55
Last Price0.08May 15, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest11
Last Price-
Change
-
Bid74.4
Ask76.9
volume0
Intrest0
Strike
60
60
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest46
Last Price69.77May 16, 2025
Change
17.4733.4%
Bid69.45
Ask71.8
volume3
Intrest56
Strike
65
65
Last Price0.18May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest678
Last Price64.79May 16, 2025
Change
11.0920.65%
Bid64.25
Ask67
volume1
Intrest64
Strike
70
70
Last Price0.01May 16, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume6
Intrest514
Last Price59.72May 16, 2025
Change
12.0125.17%
Bid59.55
Ask61.7
volume6
Intrest29
Strike
75
75
Last Price0.07May 16, 2025
Change
0.06600%
Bid-
Ask0.07
volume8
Intrest724
Last Price55.36May 16, 2025
Change
7.0614.62%
Bid54.4
Ask56.95
volume10
Intrest76
Strike
80
80
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest667
Last Price18.15Apr 21, 2025
Change
00%
Bid51.9
Ask54.35
volume0
Intrest54
Strike
82.5
82.5
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest203
Last Price42.6May 13, 2025
Change
00%
Bid49.7
Ask51.6
volume0
Intrest187
Strike
85
85
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest607
Last Price17.2Apr 22, 2025
Change
00%
Bid48.25
Ask51.1
volume0
Intrest12
Strike
86
86
Last Price0.13May 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest20
Last Price17.55Apr 22, 2025
Change
00%
Bid47.2
Ask50.15
volume0
Intrest1
Strike
87
87
Last Price0.19May 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest3
Last Price15.9Apr 22, 2025
Change
00%
Bid47.15
Ask49.25
volume0
Intrest111
Strike
87.5
87.5
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest154
Last Price13.65Apr 21, 2025
Change
00%
Bid46.2
Ask49.2
volume0
Intrest1
Strike
88
88
Last Price0.09May 16, 2025
Change
0.0640%
Bid-
Ask0.42
volume2
Intrest6
Last Price13.45Apr 21, 2025
Change
00%
Bid45.25
Ask48.25
volume0
Intrest1
Strike
89
89
Last Price0.16May 16, 2025
Change
0.151500%
Bid-
Ask0.16
volume1
Intrest27
Last Price44.5May 16, 2025
Change
3.418.3%
Bid45
Ask46.55
volume1
Intrest265
Strike
90
90
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1704
Last Price36.8May 13, 2025
Change
00%
Bid43.35
Ask46.25
volume0
Intrest5
Strike
91
91
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest45
Last Price10.45Apr 21, 2025
Change
00%
Bid42.25
Ask45.2
volume0
Intrest5
Strike
92
92
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest7
Last Price9.85Apr 21, 2025
Change
00%
Bid41.4
Ask44.05
volume0
Intrest5
Strike
93
93
Last Price0.2May 14, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest53
Last Price37.96May 14, 2025
Change
00%
Bid40.15
Ask43.1
volume0
Intrest4
Strike
94
94
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest34
Last Price39.67May 16, 2025
Change
2.296.13%
Bid40
Ask41.7
volume1
Intrest633
Strike
95
95
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume11
Intrest1519
Last Price15.1Apr 30, 2025
Change
00%
Bid38.15
Ask41.1
volume0
Intrest7
Strike
96
96
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest30
Last Price28.02May 13, 2025
Change
00%
Bid37.25
Ask40.3
volume0
Intrest3
Strike
97
97
Last Price0.09May 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest313
Last Price30.05May 13, 2025
Change
00%
Bid37.35
Ask39.45
volume0
Intrest172
Strike
97.5
97.5
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest643
Last Price18.13May 09, 2025
Change
00%
Bid36.2
Ask39.1
volume0
Intrest9
Strike
98
98
Last Price0.23May 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest92
Last Price34.05May 15, 2025
Change
00%
Bid35.25
Ask38.1
volume0
Intrest13
Strike
99
99
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest402
Last Price35.26May 16, 2025
Change
1.614.78%
Bid34.95
Ask36.75
volume5
Intrest619
Strike
100
100
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest2388
Last Price33.44May 16, 2025
Change
17.83114.22%
Bid33.35
Ask35.95
volume1
Intrest25
Strike
101
101
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest258
Last Price22May 12, 2025
Change
00%
Bid32.55
Ask34.65
volume0
Intrest34
Strike
102
102
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume21
Intrest667
Last Price32.53May 16, 2025
Change
0.922.91%
Bid31.6
Ask33.9
volume7
Intrest19
Strike
103
103
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.03
volume21
Intrest287
Last Price31.33May 16, 2025
Change
5.2820.27%
Bid30.7
Ask32.85
volume3
Intrest27
Strike
104
104
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest140
Last Price29.61May 16, 2025
Change
0.010.03%
Bid30.3
Ask31.8
volume17
Intrest670
Strike
105
105
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest2736
Last Price12.3May 08, 2025
Change
00%
Bid28.6
Ask30.8
volume0
Intrest19
Strike
106
106
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.21
volume1
Intrest476
Last Price27.59May 16, 2025
Change
3.0412.38%
Bid27.8
Ask29.55
volume12
Intrest118
Strike
107
107
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest185
Last Price27.6May 16, 2025
Change
1.877.27%
Bid26.65
Ask28.7
volume27
Intrest52
Strike
108
108
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest304
Last Price25.71May 16, 2025
Change
3.4815.65%
Bid25.55
Ask27.65
volume1
Intrest53
Strike
109
109
Last Price0.01May 16, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume7
Intrest398
Last Price25.45May 16, 2025
Change
2.912.86%
Bid25.3
Ask26.5
volume39
Intrest1844
Strike
110
110
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.04
volume9
Intrest2014
Last Price24.73May 16, 2025
Change
1.074.52%
Bid24.2
Ask25.25
volume45
Intrest136
Strike
111
111
Last Price0.01May 16, 2025
Change
0.1794.44%
Bid-
Ask0.09
volume3
Intrest235
Last Price23.46May 16, 2025
Change
3.316.37%
Bid23.5
Ask24.25
volume5
Intrest247
Strike
112
112
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.32
volume3
Intrest241
Last Price21.67May 16, 2025
Change
529.99%
Bid22.25
Ask23.25
volume5
Intrest224
Strike
113
113
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1321
Last Price20.8May 16, 2025
Change
2.7315.11%
Bid21.3
Ask22.3
volume15
Intrest76
Strike
114
114
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest305
Last Price21May 16, 2025
Change
3.8422.38%
Bid20.35
Ask21.5
volume52
Intrest1732
Strike
115
115
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume33
Intrest2064
Last Price19.5May 16, 2025
Change
2.6215.52%
Bid19.35
Ask20.8
volume42
Intrest190
Strike
116
116
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume58
Intrest747
Last Price18.9May 16, 2025
Change
3.4722.49%
Bid18.65
Ask19.35
volume73
Intrest185
Strike
117
117
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest1216
Last Price16.82May 16, 2025
Change
2.3716.4%
Bid17.4
Ask18.35
volume28
Intrest344
Strike
118
118
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.22
volume26
Intrest1171
Last Price14.34May 16, 2025
Change
0.735.36%
Bid16.4
Ask17.3
volume1
Intrest77
Strike
119
119
Last Price0.02May 16, 2025
Change
0.0250%
Bid-
Ask0.04
volume12
Intrest221
Last Price15.62May 16, 2025
Change
3.4228.03%
Bid15.65
Ask16.35
volume76
Intrest2728
Strike
120
120
Last Price0.04May 16, 2025
Change
0.0233.33%
Bid-
Ask0.05
volume88
Intrest2547
Last Price14.6May 16, 2025
Change
3.0926.85%
Bid14.4
Ask15.65
volume20
Intrest218
Strike
121
121
Last Price0.03May 16, 2025
Change
0.0125%
Bid-
Ask0.01
volume8
Intrest268
Last Price13.57May 16, 2025
Change
3.3733.04%
Bid13.6
Ask14.3
volume39
Intrest1422
Strike
122
122
Last Price0.15May 16, 2025
Change
0.13650%
Bid-
Ask0.11
volume28
Intrest993
Last Price12.68May 16, 2025
Change
2.0919.74%
Bid12.35
Ask13.95
volume72
Intrest467
Strike
123
123
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume16
Intrest322
Last Price11.3May 16, 2025
Change
1.4114.26%
Bid11.45
Ask12.3
volume12
Intrest349
Strike
124
124
Last Price0.04May 16, 2025
Change
0.0342.86%
Bid-
Ask0.02
volume3
Intrest586
Last Price10.64May 16, 2025
Change
3.0940.93%
Bid10.35
Ask11.5
volume224
Intrest1673
Strike
125
125
Last Price0.02May 16, 2025
Change
0.0777.78%
Bid-
Ask0.22
volume92
Intrest856
Last Price9.7May 16, 2025
Change
3.3853.48%
Bid9.35
Ask10.35
volume90
Intrest558
Strike
126
126
Last Price0.01May 16, 2025
Change
0.1292.31%
Bid-
Ask0.03
volume34
Intrest293
Last Price8.85May 16, 2025
Change
2.6642.97%
Bid8.4
Ask9.3
volume34
Intrest636
Strike
127
127
Last Price0.01May 16, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume34
Intrest249
Last Price6.9May 16, 2025
Change
2.453.33%
Bid6.8
Ask8.2
volume87
Intrest846
Strike
128
128
Last Price0.01May 16, 2025
Change
0.2696.3%
Bid-
Ask0.07
volume92
Intrest865
Last Price6.98May 16, 2025
Change
2.9874.5%
Bid6.35
Ask8.05
volume39
Intrest402
Strike
129
129
Last Price0.02May 16, 2025
Change
0.4195.35%
Bid-
Ask0.02
volume32
Intrest484
Last Price6.12May 16, 2025
Change
396.15%
Bid5.4
Ask6.25
volume597
Intrest2511
Strike
130
130
Last Price0.01May 16, 2025
Change
0.5798.28%
Bid-
Ask0.01
volume199
Intrest804
Last Price4.42May 16, 2025
Change
1.5554.01%
Bid4.45
Ask5.2
volume128
Intrest859
Strike
131
131
Last Price0.03May 16, 2025
Change
0.8196.43%
Bid-
Ask0.01
volume35
Intrest279
Last Price3.87May 16, 2025
Change
1.8389.71%
Bid3.5
Ask4.4
volume395
Intrest1353
Strike
132
132
Last Price0.01May 16, 2025
Change
1.1999.17%
Bid-
Ask0.01
volume312
Intrest472
Last Price3.2May 16, 2025
Change
1.4784.97%
Bid2.64
Ask3.2
volume295
Intrest720
Strike
133
133
Last Price0.01May 16, 2025
Change
1.6199.38%
Bid-
Ask0.01
volume294
Intrest112
Last Price1.85May 16, 2025
Change
0.6149.19%
Bid1.66
Ask3.1
volume843
Intrest561
Strike
134
134
Last Price0.02May 16, 2025
Change
2.299.1%
Bid-
Ask0.02
volume369
Intrest178
Last Price1.2May 16, 2025
Change
0.2627.66%
Bid0.78
Ask1.19
volume4561
Intrest3508
Strike
135
135
Last Price0.03May 16, 2025
Change
2.8198.94%
Bid0.01
Ask0.03
volume2841
Intrest2442
Last Price0.01May 16, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume4761
Intrest6772
Strike
140
140
Last Price5.46May 16, 2025
Change
1.8425.21%
Bid3.5
Ask4.85
volume25
Intrest1868
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume670
Intrest3919
Strike
145
145
Last Price10.19May 16, 2025
Change
1.19.74%
Bid7.95
Ask10.4
volume7
Intrest249
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume115
Intrest4159
Strike
150
150
Last Price16.1May 15, 2025
Change
00%
Bid13.15
Ask15.4
volume0
Intrest2113
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest1092
Strike
155
155
Last Price21.1May 15, 2025
Change
00%
Bid17.4
Ask21.05
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest1192
Strike
160
160
Last Price25.93May 15, 2025
Change
00%
Bid22.2
Ask25.2
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.1995%
Bid-
Ask0.07
volume16
Intrest483
Strike
165
165
Last Price53.6Mar 27, 2025
Change
00%
Bid27.4
Ask31.05
volume0
Intrest1
Last Price0.12May 16, 2025
Change
0.07140%
Bid-
Ask0.01
volume4
Intrest2476
Strike
170
170
Last Price82.5Apr 04, 2025
Change
00%
Bid32.4
Ask36.05
volume0
Intrest0
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest919
Strike
175
175
Last Price49.35Mar 24, 2025
Change
00%
Bid38.1
Ask41.05
volume0
Intrest0
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1244
Strike
180
180
Last Price59.6Mar 10, 2025
Change
00%
Bid42.4
Ask46.05
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume3
Intrest151
Strike
185
185
Last Price68.96Mar 10, 2025
Change
00%
Bid47.4
Ask51.05
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest150
Strike
190
190
Last Price79.3Mar 11, 2025
Change
00%
Bid53.1
Ask56.05
volume0
Intrest0
Last Price0.3Mar 28, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest869
Strike
195
195
Last Price42.75Feb 18, 2025
Change
00%
Bid58.1
Ask61.05
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest722
Strike
200
200
Last Price64.45May 16, 2025
Change
19.3523.09%
Bid63.1
Ask66.05
volume1
Intrest1
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest537
Strike
210
210
Last Price93.81May 08, 2025
Change
00%
Bid73.1
Ask76.05
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest308
Strike
220
220
Last Price-
Change
-
Bid83.1
Ask86.05
volume0
Intrest0
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest182
Strike
230
230
Last Price-
Change
-
Bid93.1
Ask96.05
volume0
Intrest0
Last Price0.44Mar 24, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest239
Strike
240
240
Last Price-
Change
-
Bid103.1
Ask106.05
volume0
Intrest0
Last Price0.1Mar 19, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest86
Strike
250
250
Last Price-
Change
-
Bid113.1
Ask116.05
volume0
Intrest0
Last Price1.15Feb 19, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest3
Strike
260
260
Last Price-
Change
-
Bid123.1
Ask126.05
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest119
Strike
270
270
Last Price-
Change
-
Bid133.1
Ask136.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved