$149.26
1.741.18%
近くで: -
$149.29
0.030.02%
時間外: Jan 17, 7:58 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 Price119.57Jan 07, 2025
Change
00%
Bid122.9
Ask125.65
volume0
Intrest51
Strike
25
25
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest712
Last Price130Oct 14, 2024
Change
00%
Bid120.6
Ask122.15
volume0
Intrest31
Strike
27.5
27.5
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest172
Last Price113.65Dec 18, 2024
Change
00%
Bid118.75
Ask119.65
volume0
Intrest71
Strike
30
30
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest670
Last Price-
Change
-
Bid115.4
Ask117.15
volume0
Intrest59
Strike
32.5
32.5
Last Price0.02Oct 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest305
Last Price111.01Jan 08, 2025
Change
00%
Bid113.45
Ask115.05
volume0
Intrest86
Strike
35
35
Last Price0.06Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest634
Last Price113.75Jan 17, 2025
Change
28.2733.07%
Bid110.6
Ask112.15
volume3
Intrest50
Strike
37.5
37.5
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Last Price96.2Jan 13, 2025
Change
00%
Bid108.85
Ask110.45
volume0
Intrest210
Strike
40
40
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest659
Last Price107.15Dec 12, 2024
Change
00%
Bid106.25
Ask107.15
volume0
Intrest28
Strike
42.5
42.5
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest203
Last Price104.52Jan 17, 2025
Change
2.832.64%
Bid103.8
Ask104.65
volume1
Intrest222
Strike
45
45
Last Price0.06Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest689
Last Price100.46Jan 16, 2025
Change
00%
Bid100.4
Ask102.25
volume0
Intrest80
Strike
47.5
47.5
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest395
Last Price99.55Jan 17, 2025
Change
12.614.49%
Bid98.8
Ask99.65
volume4
Intrest299
Strike
50
50
Last Price0.02Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2832
Last Price96.78Jan 17, 2025
Change
37.2862.66%
Bid95.65
Ask97.15
volume1
Intrest61
Strike
52.5
52.5
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest202
Last Price94.8Jan 17, 2025
Change
1.912.06%
Bid93.85
Ask94.65
volume3
Intrest147
Strike
55
55
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3330
Last Price76.85Aug 29, 2024
Change
00%
Bid90.65
Ask93.05
volume0
Intrest118
Strike
57.5
57.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest288
Last Price90.1Jan 17, 2025
Change
1.731.96%
Bid88.2
Ask89.85
volume2
Intrest738
Strike
60
60
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5241
Last Price86.05Jan 16, 2025
Change
00%
Bid86.4
Ask87.15
volume0
Intrest156
Strike
62.5
62.5
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest757
Last Price85.02Jan 17, 2025
Change
3.223.94%
Bid83.85
Ask84.65
volume1
Intrest581
Strike
65
65
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest8092
Last Price71Jan 14, 2025
Change
00%
Bid80.4
Ask82.4
volume0
Intrest84
Strike
67.5
67.5
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest903
Last Price79.5Jan 17, 2025
Change
3.54.61%
Bid78.2
Ask79.65
volume31
Intrest1272
Strike
70
70
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1367
Last Price67.79Jan 14, 2025
Change
00%
Bid75.6
Ask77.15
volume0
Intrest48
Strike
72.5
72.5
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1668
Last Price75.05Jan 17, 2025
Change
2.052.81%
Bid73.55
Ask74.65
volume4
Intrest2544
Strike
75
75
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7415
Last Price50.02Dec 27, 2024
Change
00%
Bid71.4
Ask72.1
volume0
Intrest446
Strike
77.5
77.5
Last Price0.02Jan 08, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest2500
Last Price69.45Jan 17, 2025
Change
1.051.54%
Bid68.25
Ask69.65
volume29
Intrest1955
Strike
80
80
Last Price0.08Jan 17, 2025
Change
0.07700%
Bid-
Ask0.01
volume4
Intrest7469
Last Price65Jan 15, 2025
Change
00%
Bid66.3
Ask67.15
volume0
Intrest19
Strike
82.5
82.5
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest401
Last Price64.5Jan 17, 2025
Change
3.55.74%
Bid63.2
Ask64.65
volume30
Intrest489
Strike
85
85
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5214
Last Price52.5Dec 02, 2024
Change
00%
Bid61.35
Ask62.95
volume0
Intrest84
Strike
87.5
87.5
Last Price0.34Jan 02, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest654
Last Price59.3Jan 17, 2025
Change
0.81.37%
Bid58.25
Ask59.6
volume16
Intrest1327
Strike
90
90
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3740
Last Price54.6Jan 15, 2025
Change
00%
Bid55.4
Ask57.15
volume0
Intrest12
Strike
92.5
92.5
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest575
Last Price54.5Jan 17, 2025
Change
1.252.35%
Bid53.9
Ask54.75
volume14
Intrest378
Strike
95
95
Last Price0.11Jan 10, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest2822
Last Price27.52Dec 31, 2024
Change
00%
Bid51.25
Ask52.15
volume0
Intrest32
Strike
97.5
97.5
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest808
Last Price49.4Jan 17, 2025
Change
1.853.89%
Bid48.8
Ask49.5
volume14
Intrest856
Strike
100
100
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8723
Last Price44.36Jan 17, 2025
Change
1.563.64%
Bid43.95
Ask44.6
volume16
Intrest764
Strike
105
105
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2644
Last Price39.33Jan 17, 2025
Change
1.333.5%
Bid38.2
Ask39.9
volume22
Intrest3600
Strike
110
110
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest9045
Last Price34.98Jan 17, 2025
Change
1.986%
Bid33.85
Ask34.6
volume6
Intrest1784
Strike
115
115
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.04
volume7
Intrest3406
Last Price-
Change
-
Bid32.85
Ask34.6
volume0
Intrest0
Strike
116
116
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest15
Last Price22.2Jan 14, 2025
Change
00%
Bid31.2
Ask33.3
volume0
Intrest1
Strike
117
117
Last Price0.12Jan 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price30.24Jan 06, 2025
Change
00%
Bid30.75
Ask31.65
volume0
Intrest30
Strike
118
118
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume22
Intrest666
Last Price30.19Jan 17, 2025
Change
0.963.28%
Bid28.95
Ask30.65
volume5
Intrest5
Strike
119
119
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask1.92
volume0
Intrest10
Last Price29.05Jan 17, 2025
Change
1.053.75%
Bid28.9
Ask29.55
volume25
Intrest7688
Strike
120
120
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest11775
Last Price26.82Jan 15, 2025
Change
00%
Bid27.8
Ask28.65
volume0
Intrest6
Strike
121
121
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.23
volume41
Intrest178
Last Price25.33Jan 08, 2025
Change
00%
Bid26.25
Ask27.65
volume0
Intrest12
Strike
122
122
Last Price0.01Jan 17, 2025
Change
0.1593.75%
Bid-
Ask0.16
volume1
Intrest169
Last Price27.06Jan 17, 2025
Change
4.7121.07%
Bid25
Ask26.95
volume4
Intrest10
Strike
123
123
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.03
volume203
Intrest547
Last Price26.38Jan 17, 2025
Change
3.4615.1%
Bid23.95
Ask26.45
volume9
Intrest56
Strike
124
124
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.21
volume1
Intrest163
Last Price24.64Jan 17, 2025
Change
1.345.75%
Bid23.95
Ask24.6
volume50
Intrest1108
Strike
125
125
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest3613
Last Price23.25Jan 17, 2025
Change
10.176.81%
Bid22.65
Ask24.2
volume5
Intrest67
Strike
126
126
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest129
Last Price22.92Jan 17, 2025
Change
2.6913.3%
Bid21.7
Ask23.25
volume7
Intrest122
Strike
127
127
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest279
Last Price22.03Jan 17, 2025
Change
13.1146.7%
Bid20.45
Ask21.7
volume2
Intrest56
Strike
128
128
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.39
volume13
Intrest297
Last Price22.25Jan 17, 2025
Change
2.7414.04%
Bid19.7
Ask21.5
volume4
Intrest205
Strike
129
129
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest133
Last Price19.28Jan 17, 2025
Change
1.689.55%
Bid18.5
Ask19.6
volume195
Intrest2319
Strike
130
130
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume286
Intrest4183
Last Price18.6Jan 17, 2025
Change
4.8535.27%
Bid17.75
Ask19.45
volume16
Intrest92
Strike
131
131
Last Price0.01Jan 17, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume2
Intrest356
Last Price17.5Jan 17, 2025
Change
0.774.6%
Bid16.85
Ask17.9
volume23
Intrest90
Strike
132
132
Last Price0.01Jan 17, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume34
Intrest252
Last Price17.25Jan 17, 2025
Change
1.9512.75%
Bid15.8
Ask17.15
volume28
Intrest139
Strike
133
133
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume17
Intrest390
Last Price15.43Jan 17, 2025
Change
1.4310.21%
Bid14.95
Ask15.6
volume21
Intrest231
Strike
134
134
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume69
Intrest244
Last Price14.49Jan 17, 2025
Change
1.6312.67%
Bid13.9
Ask14.6
volume193
Intrest2670
Strike
135
135
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest3806
Last Price13.7Jan 17, 2025
Change
1.8215.32%
Bid12.8
Ask14.25
volume6
Intrest281
Strike
136
136
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume13
Intrest923
Last Price12.4Jan 17, 2025
Change
2.2622.29%
Bid11.2
Ask12.65
volume27
Intrest512
Strike
137
137
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.17
volume6
Intrest590
Last Price10.95Jan 17, 2025
Change
0.999.94%
Bid10.8
Ask12.3
volume145
Intrest600
Strike
138
138
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.21
volume51
Intrest534
Last Price11.15Jan 17, 2025
Change
2.0722.8%
Bid9.35
Ask10.55
volume25
Intrest249
Strike
139
139
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.23
volume36
Intrest282
Last Price9.33Jan 17, 2025
Change
1.5820.39%
Bid9
Ask9.8
volume530
Intrest7698
Strike
140
140
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume265
Intrest6110
Last Price9.13Jan 17, 2025
Change
1.9326.81%
Bid7.55
Ask9.2
volume48
Intrest423
Strike
141
141
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.22
volume48
Intrest449
Last Price7.64Jan 17, 2025
Change
0.9514.2%
Bid6.85
Ask7.55
volume85
Intrest718
Strike
142
142
Last Price0.01Jan 17, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume193
Intrest683
Last Price7.13Jan 17, 2025
Change
2.2345.51%
Bid5.95
Ask7.15
volume59
Intrest325
Strike
143
143
Last Price0.02Jan 17, 2025
Change
0.1990.48%
Bid-
Ask0.23
volume60
Intrest372
Last Price5.35Jan 17, 2025
Change
1.1828.3%
Bid4.3
Ask5.65
volume98
Intrest462
Strike
144
144
Last Price0.01Jan 17, 2025
Change
0.3397.06%
Bid-
Ask0.01
volume49
Intrest329
Last Price4.3Jan 17, 2025
Change
1.0632.72%
Bid3.55
Ask4.4
volume721
Intrest4805
Strike
145
145
Last Price0.01Jan 17, 2025
Change
0.6198.39%
Bid-
Ask0.01
volume870
Intrest5434
Last Price3.45Jan 17, 2025
Change
0.7125.91%
Bid2.85
Ask3.65
volume128
Intrest410
Strike
146
146
Last Price0.03Jan 17, 2025
Change
0.8296.47%
Bid-
Ask0.04
volume140
Intrest584
Last Price2.2Jan 17, 2025
Change
0.4324.29%
Bid1.41
Ask2.74
volume466
Intrest586
Strike
147
147
Last Price0.03Jan 17, 2025
Change
1.1897.52%
Bid-
Ask0.01
volume365
Intrest619
Last Price1.2Jan 17, 2025
Change
0.096.98%
Bid1.11
Ask1.65
volume307
Intrest911
Strike
148
148
Last Price0.01Jan 17, 2025
Change
1.6999.41%
Bid-
Ask0.09
volume479
Intrest456
Last Price0.32Jan 17, 2025
Change
0.6868%
Bid0.21
Ask0.63
volume528
Intrest789
Strike
149
149
Last Price0.09Jan 17, 2025
Change
2.4196.4%
Bid0.02
Ask0.18
volume546
Intrest757
Last Price0.01Jan 17, 2025
Change
0.6698.51%
Bid0.01
Ask0.02
volume4225
Intrest6891
Strike
150
150
Last Price0.6Jan 17, 2025
Change
2.3579.66%
Bid0.4
Ask1.2
volume1473
Intrest2685
Last Price0.01Jan 17, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume2693
Intrest870
Strike
152.5
152.5
Last Price3.2Jan 17, 2025
Change
1.633.33%
Bid1.16
Ask4.5
volume59
Intrest32
Last Price0.02Jan 17, 2025
Change
0.0777.78%
Bid-
Ask0.02
volume827
Intrest4842
Strike
155
155
Last Price5.34Jan 17, 2025
Change
1.6523.61%
Bid4.1
Ask6.95
volume71
Intrest505
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume29
Intrest452
Strike
157.5
157.5
Last Price7.4Jan 17, 2025
Change
11.1460.09%
Bid6.15
Ask10
volume8
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume236
Intrest4204
Strike
160
160
Last Price23.63Jan 13, 2025
Change
00%
Bid9.35
Ask11.55
volume0
Intrest228
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.03
volume1
Intrest71
Strike
162.5
162.5
Last Price-
Change
-
Bid11.35
Ask15
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest1401
Strike
165
165
Last Price15.95Jan 16, 2025
Change
00%
Bid14
Ask17
volume0
Intrest13
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid16.2
Ask19.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume18
Intrest2363
Strike
170
170
Last Price41.2Dec 24, 2024
Change
00%
Bid18.85
Ask21.7
volume0
Intrest2
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
172.5
172.5
Last Price-
Change
-
Bid21.2
Ask24.3
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1860
Strike
175
175
Last Price25.59Jan 17, 2025
Change
1.084.05%
Bid23.65
Ask27.7
volume2
Intrest77
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest2527
Strike
180
180
Last Price43.82Jan 13, 2025
Change
00%
Bid28.65
Ask32.7
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume5
Intrest2049
Strike
185
185
Last Price58.45Jan 02, 2025
Change
00%
Bid33.65
Ask37.7
volume0
Intrest9
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest3811
Strike
190
190
Last Price50.3Dec 17, 2024
Change
00%
Bid38.65
Ask42.7
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest776
Strike
195
195
Last Price55.35Dec 17, 2024
Change
00%
Bid43.65
Ask47.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest6563
Strike
200
200
Last Price59.01Nov 25, 2024
Change
00%
Bid48.65
Ask52.7
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest826
Strike
210
210
Last Price77.31Nov 27, 2024
Change
00%
Bid58.65
Ask62.7
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2373
Strike
220
220
Last Price81.29Dec 17, 2024
Change
00%
Bid68.65
Ask72.7
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1106
Strike
230
230
Last Price78.15Oct 30, 2024
Change
00%
Bid78.65
Ask82.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest2913
Strike
240
240
Last Price86.81Dec 13, 2024
Change
00%
Bid88.65
Ask92.7
volume0
Intrest1
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest817
Strike
250
250
Last Price95.96Dec 13, 2024
Change
00%
Bid98.65
Ask102.7
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest943
Strike
260
260
Last Price103.65Oct 29, 2024
Change
00%
Bid108.65
Ask112.7
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14348
Strike
270
270
Last Price128.89Oct 04, 2024
Change
00%
Bid118.65
Ask122.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved