$97.72
-10.42-9.64%
近くで: -
$97.70
-0.02-0.02%
時間外: 7:59 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 Price24.43Mar 31, 2025
Change
00%
Bid16.8
Ask18.95
volume0
Intrest4
Strike
80
80
Last Price0.04Apr 03, 2025
Change
0.03300%
Bid-
Ask0.09
volume48
Intrest141
Last Price39.29Mar 25, 2025
Change
00%
Bid12.35
Ask14.05
volume0
Intrest4
Strike
85
85
Last Price0.08Apr 03, 2025
Change
0.05166.67%
Bid0.01
Ask0.1
volume145
Intrest164
Last Price17.15Mar 31, 2025
Change
00%
Bid11.3
Ask13.1
volume0
Intrest4
Strike
86
86
Last Price0.05Apr 03, 2025
Change
0.03150%
Bid0.01
Ask0.25
volume22
Intrest37
Last Price17.94Mar 31, 2025
Change
00%
Bid10.2
Ask11.65
volume0
Intrest1
Strike
87
87
Last Price0.07Apr 03, 2025
Change
0.06600%
Bid0.02
Ask0.39
volume14
Intrest18
Last Price-
Change
-
Bid9.55
Ask10.9
volume0
Intrest0
Strike
88
88
Last Price0.13Apr 03, 2025
Change
0.1333.33%
Bid0.03
Ask0.23
volume13
Intrest68
Last Price-
Change
-
Bid8.55
Ask9.85
volume0
Intrest0
Strike
89
89
Last Price0.17Apr 03, 2025
Change
0.11183.33%
Bid0.13
Ask0.17
volume101
Intrest370
Last Price18.2Mar 28, 2025
Change
00%
Bid6.65
Ask9.1
volume0
Intrest27
Strike
90
90
Last Price0.15Apr 03, 2025
Change
0.11275%
Bid0.19
Ask0.22
volume606
Intrest104
Last Price-
Change
-
Bid6.85
Ask7.3
volume0
Intrest0
Strike
91
91
Last Price0.38Apr 03, 2025
Change
0.32533.33%
Bid0.26
Ask0.3
volume57
Intrest57
Last Price7.3Apr 03, 2025
Change
-
Bid6.05
Ask6.25
volume7
Intrest0
Strike
92
92
Last Price0.35Apr 03, 2025
Change
0.22169.23%
Bid0.37
Ask0.41
volume177
Intrest50
Last Price5.35Apr 03, 2025
Change
9.263.23%
Bid4.9
Ask6.4
volume4
Intrest40
Strike
93
93
Last Price0.5Apr 03, 2025
Change
0.44733.33%
Bid0.5
Ask0.57
volume154
Intrest119
Last Price11.25Apr 01, 2025
Change
00%
Bid4.35
Ask4.55
volume0
Intrest31
Strike
94
94
Last Price0.76Apr 03, 2025
Change
0.69985.71%
Bid0.69
Ask0.75
volume212
Intrest251
Last Price3.9Apr 03, 2025
Change
8.7569.17%
Bid3.65
Ask3.8
volume28
Intrest8
Strike
95
95
Last Price0.98Apr 03, 2025
Change
0.84600%
Bid0.93
Ask1
volume1536
Intrest534
Last Price3.2Apr 03, 2025
Change
6.5567.18%
Bid2.91
Ask3.1
volume25
Intrest30
Strike
96
96
Last Price1.32Apr 03, 2025
Change
1.1500%
Bid1.22
Ask1.33
volume217
Intrest129
Last Price2.5Apr 03, 2025
Change
5.769.51%
Bid2.33
Ask2.44
volume30
Intrest30
Strike
97
97
Last Price1.72Apr 03, 2025
Change
1.56975%
Bid1.61
Ask1.71
volume1149
Intrest77
Last Price2.19Apr 03, 2025
Change
8.6179.72%
Bid1.77
Ask1.89
volume100
Intrest99
Strike
98
98
Last Price2.02Apr 03, 2025
Change
1.79778.26%
Bid2.07
Ask2.17
volume446
Intrest140
Last Price1.58Apr 03, 2025
Change
6.1279.48%
Bid1.36
Ask1.42
volume182
Intrest59
Strike
99
99
Last Price2.55Apr 03, 2025
Change
2.29880.77%
Bid2.61
Ask2.73
volume283
Intrest158
Last Price1.01Apr 03, 2025
Change
6.7486.97%
Bid0.99
Ask1.04
volume301
Intrest105
Strike
100
100
Last Price3.3Apr 03, 2025
Change
2.95842.86%
Bid3.2
Ask3.4
volume1499
Intrest593
Last Price0.85Apr 03, 2025
Change
7.9590.34%
Bid0.7
Ask0.75
volume227
Intrest62
Strike
101
101
Last Price4.06Apr 03, 2025
Change
3.54680.77%
Bid3.9
Ask4.1
volume146
Intrest245
Last Price0.53Apr 03, 2025
Change
4.9790.36%
Bid0.48
Ask0.52
volume246
Intrest19
Strike
102
102
Last Price3.95Apr 03, 2025
Change
3.34547.54%
Bid4.5
Ask4.85
volume116
Intrest109
Last Price0.38Apr 03, 2025
Change
3.9291.16%
Bid0.32
Ask0.36
volume231
Intrest78
Strike
103
103
Last Price5.6Apr 03, 2025
Change
4.71529.21%
Bid4.7
Ask5.7
volume37
Intrest295
Last Price0.25Apr 03, 2025
Change
5.0595.28%
Bid0.21
Ask0.24
volume373
Intrest165
Strike
104
104
Last Price6.57Apr 03, 2025
Change
5.52525.71%
Bid5.5
Ask6.95
volume43
Intrest177
Last Price0.16Apr 03, 2025
Change
4.4296.51%
Bid0.13
Ask0.17
volume549
Intrest265
Strike
105
105
Last Price7.21Apr 03, 2025
Change
5.83422.46%
Bid7.15
Ask7.6
volume279
Intrest1001
Last Price0.09Apr 03, 2025
Change
4.2197.91%
Bid0.08
Ask0.12
volume240
Intrest145
Strike
106
106
Last Price6.15Apr 03, 2025
Change
4.6296.77%
Bid7.9
Ask9.1
volume28
Intrest74
Last Price0.08Apr 03, 2025
Change
3.4897.75%
Bid0.04
Ask0.16
volume94
Intrest160
Strike
107
107
Last Price9.35Apr 03, 2025
Change
7.44389.53%
Bid9.05
Ask9.6
volume42
Intrest161
Last Price0.03Apr 03, 2025
Change
2.8298.95%
Bid0.02
Ask0.09
volume185
Intrest314
Strike
108
108
Last Price10.4Apr 03, 2025
Change
7.87311.07%
Bid10
Ask10.55
volume22
Intrest423
Last Price0.04Apr 03, 2025
Change
2.2498.25%
Bid0.03
Ask0.29
volume123
Intrest366
Strike
109
109
Last Price11.51Apr 03, 2025
Change
8.76318.55%
Bid10.65
Ask11.6
volume38
Intrest128
Last Price0.03Apr 03, 2025
Change
1.8398.39%
Bid0.03
Ask0.25
volume388
Intrest664
Strike
110
110
Last Price11.93Apr 03, 2025
Change
8.53250.88%
Bid10
Ask12.45
volume382
Intrest990
Last Price0.07Apr 03, 2025
Change
1.4495.36%
Bid0.03
Ask0.1
volume56
Intrest374
Strike
111
111
Last Price13.11Apr 03, 2025
Change
8.41178.94%
Bid13.05
Ask14.45
volume14
Intrest194
Last Price0.09Apr 03, 2025
Change
1.0191.82%
Bid0.01
Ask0.21
volume321
Intrest618
Strike
112
112
Last Price14.11Apr 03, 2025
Change
9.46203.44%
Bid13.95
Ask14.55
volume3
Intrest178
Last Price0.02Apr 03, 2025
Change
0.9497.92%
Bid0.02
Ask0.09
volume59
Intrest382
Strike
113
113
Last Price15.53Apr 03, 2025
Change
8.43118.73%
Bid14.5
Ask15.95
volume4
Intrest87
Last Price0.11Apr 03, 2025
Change
0.5382.81%
Bid0.02
Ask0.23
volume14
Intrest381
Strike
114
114
Last Price16.09Apr 03, 2025
Change
9.98163.34%
Bid15.3
Ask16.7
volume6
Intrest193
Last Price0.03Apr 03, 2025
Change
0.4894.12%
Bid0.02
Ask0.33
volume270
Intrest865
Strike
115
115
Last Price17Apr 03, 2025
Change
9.9139.44%
Bid16.1
Ask17.55
volume29
Intrest403
Last Price0.03Apr 03, 2025
Change
0.3892.68%
Bid-
Ask0.34
volume77
Intrest442
Strike
116
116
Last Price18.16Apr 03, 2025
Change
11.56175.15%
Bid17.55
Ask18.65
volume4
Intrest224
Last Price0.03Apr 03, 2025
Change
0.2488.89%
Bid-
Ask0.1
volume37
Intrest233
Strike
117
117
Last Price18.64Apr 03, 2025
Change
8.7989.24%
Bid18.55
Ask19.65
volume222
Intrest323
Last Price0.01Apr 03, 2025
Change
0.1392.86%
Bid0.01
Ask0.02
volume39
Intrest574
Strike
118
118
Last Price20.33Apr 03, 2025
Change
9.6390%
Bid19.2
Ask20.85
volume6
Intrest55
Last Price0.03Apr 03, 2025
Change
0.1280%
Bid-
Ask0.12
volume203
Intrest313
Strike
119
119
Last Price21.1Apr 03, 2025
Change
10.599.06%
Bid19.75
Ask22.15
volume242
Intrest165
Last Price0.02Apr 03, 2025
Change
0.183.33%
Bid-
Ask0.05
volume267
Intrest983
Strike
120
120
Last Price21.94Apr 03, 2025
Change
9.9582.99%
Bid21.4
Ask23.25
volume398
Intrest271
Last Price0.01Apr 03, 2025
Change
0.0685.71%
Bid0.01
Ask0.07
volume120
Intrest600
Strike
121
121
Last Price22.76Apr 03, 2025
Change
8.8463.51%
Bid21.8
Ask24.3
volume21
Intrest15
Last Price0.02Apr 03, 2025
Change
0.0466.67%
Bid-
Ask0.06
volume15
Intrest85
Strike
122
122
Last Price23.78Apr 03, 2025
Change
7.1342.82%
Bid23.3
Ask24.75
volume203
Intrest61
Last Price0.02Apr 03, 2025
Change
0.1487.5%
Bid-
Ask0.02
volume19
Intrest117
Strike
123
123
Last Price22.91Apr 03, 2025
Change
2.019.62%
Bid23.9
Ask26.3
volume11
Intrest5
Last Price0.02Apr 03, 2025
Change
0.0360%
Bid-
Ask0.04
volume28
Intrest110
Strike
124
124
Last Price25.15Apr 03, 2025
Change
7.1539.72%
Bid24.5
Ask27.7
volume212
Intrest63
Last Price0.02Apr 03, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume24
Intrest366
Strike
125
125
Last Price26.77Apr 03, 2025
Change
9.8358.03%
Bid25.35
Ask28.75
volume14
Intrest6
Last Price0.01Apr 03, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest99
Strike
126
126
Last Price24.22Mar 31, 2025
Change
00%
Bid26.55
Ask29.55
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest598
Strike
127
127
Last Price27.98Apr 03, 2025
Change
8.2241.6%
Bid27.55
Ask30.35
volume4
Intrest2
Last Price0.02Apr 03, 2025
Change
0.0466.67%
Bid-
Ask0.04
volume1
Intrest219
Strike
128
128
Last Price21.44Apr 01, 2025
Change
00%
Bid28.45
Ask31.35
volume0
Intrest2
Last Price0.02Apr 03, 2025
Change
0.0880%
Bid-
Ask0.03
volume2
Intrest70
Strike
129
129
Last Price29.74Apr 03, 2025
Change
2.649.74%
Bid29.45
Ask32.35
volume6
Intrest3
Last Price0.01Apr 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume13
Intrest586
Strike
130
130
Last Price33.25Apr 03, 2025
Change
8.4434.02%
Bid30.35
Ask33.65
volume79
Intrest22
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest105
Strike
131
131
Last Price25.8Apr 01, 2025
Change
00%
Bid31.5
Ask34.3
volume0
Intrest0
Last Price0.07Apr 03, 2025
Change
0.05250%
Bid-
Ask0.15
volume3
Intrest218
Strike
132
132
Last Price33.85Apr 03, 2025
Change
9.1937.27%
Bid32.5
Ask35.75
volume10
Intrest5
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest80
Strike
133
133
Last Price35.85Apr 03, 2025
Change
6.923.83%
Bid33.45
Ask36
volume2
Intrest2
Last Price0.3Mar 26, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest131
Strike
134
134
Last Price36.33Apr 03, 2025
Change
10.0338.14%
Bid34.5
Ask37.75
volume4
Intrest0
Last Price0.02Apr 03, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume103
Intrest803
Strike
135
135
Last Price35.8Apr 03, 2025
Change
6.321.36%
Bid35.4
Ask38.55
volume90
Intrest21
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid-
Ask0.02
volume23
Intrest211
Strike
136
136
Last Price17.44Mar 26, 2025
Change
00%
Bid36.45
Ask39.75
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume15
Intrest174
Strike
137
137
Last Price22.88Mar 12, 2025
Change
00%
Bid37.45
Ask40.75
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Strike
138
138
Last Price25.02Mar 27, 2025
Change
00%
Bid38.55
Ask41.5
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest169
Strike
139
139
Last Price40.95Apr 03, 2025
Change
26.16176.88%
Bid39.5
Ask42.75
volume2
Intrest1
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest319
Strike
140
140
Last Price27.85Mar 27, 2025
Change
00%
Bid40.45
Ask43.4
volume0
Intrest3
Last Price0.25Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest49
Strike
141
141
Last Price44.15Apr 03, 2025
Change
9.2126.36%
Bid41.3
Ask44.75
volume32
Intrest8
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest388
Strike
142
142
Last Price42Apr 03, 2025
Change
23.16122.93%
Bid42.5
Ask45.35
volume2
Intrest1
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest26
Strike
143
143
Last Price30.95Mar 27, 2025
Change
00%
Bid43.45
Ask46.35
volume0
Intrest5
Last Price0.01Apr 03, 2025
Change
0.6398.44%
Bid-
Ask1.46
volume8
Intrest31
Strike
144
144
Last Price39.32Apr 01, 2025
Change
00%
Bid44.45
Ask47.6
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest273
Strike
145
145
Last Price48.15Apr 03, 2025
Change
17.8558.91%
Bid45.55
Ask48.75
volume4
Intrest2
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest17
Strike
146
146
Last Price48.85Apr 03, 2025
Change
19.5566.72%
Bid46.5
Ask49.5
volume2
Intrest1
Last Price0.12Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest11
Strike
147
147
Last Price31.77Mar 10, 2025
Change
00%
Bid47.5
Ask50.35
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest9
Strike
148
148
Last Price42.35Apr 01, 2025
Change
00%
Bid48.45
Ask51.15
volume0
Intrest0
Last Price0.95Mar 06, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest8
Strike
149
149
Last Price32.41Mar 26, 2025
Change
00%
Bid49.45
Ask52.1
volume0
Intrest0
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest445
Strike
150
150
Last Price36.93Mar 27, 2025
Change
00%
Bid50.45
Ask53.15
volume0
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest62
Strike
152.5
152.5
Last Price40.47Mar 27, 2025
Change
00%
Bid52.95
Ask55.75
volume0
Intrest0
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest84
Strike
155
155
Last Price43Mar 27, 2025
Change
00%
Bid55.5
Ask58.15
volume0
Intrest1
Last Price0.11Mar 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest68
Strike
157.5
157.5
Last Price40.49Mar 10, 2025
Change
00%
Bid57.95
Ask60.55
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest83
Strike
160
160
Last Price41.81Mar 18, 2025
Change
00%
Bid60.45
Ask63.25
volume0
Intrest0
Last Price0.5Mar 04, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest39
Strike
162.5
162.5
Last Price27.93Feb 25, 2025
Change
00%
Bid63
Ask66.1
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest113
Strike
165
165
Last Price30.35Feb 25, 2025
Change
00%
Bid65
Ask69.8
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
0.6898.55%
Bid-
Ask0.02
volume2
Intrest9
Strike
167.5
167.5
Last Price49.1Mar 06, 2025
Change
00%
Bid67.95
Ask71.15
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest80
Strike
170
170
Last Price50Mar 17, 2025
Change
00%
Bid70.45
Ask73.75
volume0
Intrest0
Last Price0.27Mar 04, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Strike
172.5
172.5
Last Price-
Change
-
Bid72.5
Ask76.4
volume0
Intrest0
Last Price1.09Feb 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest119
Strike
175
175
Last Price-
Change
-
Bid75
Ask79.8
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
0.2696.3%
Bid-
Ask0.02
volume1
Intrest32
Strike
177.5
177.5
Last Price-
Change
-
Bid77.5
Ask82
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
0.1794.44%
Bid-
Ask0.02
volume10
Intrest37
Strike
180
180
Last Price44.45Feb 25, 2025
Change
00%
Bid80
Ask84.8
volume0
Intrest0
Last Price0.07Mar 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Strike
182.5
182.5
Last Price-
Change
-
Bid83.05
Ask86.25
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
0.6398.44%
Bid-
Ask0.02
volume5
Intrest21
Strike
185
185
Last Price-
Change
-
Bid85.45
Ask88.75
volume0
Intrest0
Last Price0.28Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
190
190
Last Price56.6Feb 28, 2025
Change
00%
Bid90
Ask94.8
volume0
Intrest0
Last Price0.67Mar 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest23
Strike
195
195
Last Price-
Change
-
Bid95
Ask99
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
200
200
Last Price-
Change
-
Bid100
Ask104.8
volume0
Intrest0
Last Price0.53Mar 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
205
205
Last Price-
Change
-
Bid105
Ask109
volume0
Intrest0
Last Price0.22Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid110
Ask114
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid115
Ask119.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid120
Ask124.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid125
Ask128.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved