$4450.53
-238.77-5.09%
近くで: -
$4450.53
0.000.00%
時間外: 4:03 PM EDT
Comments
Loading...
Booking Holdings (NASDAQ:BKNG) 株価情報, オプションチェーン
オプションチェーンは、Booking 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、Booking 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 Price1277.57Mar 27, 2025
Change
00%
Bid936
Ask968
volume0
Intrest1
Strike
3500
3500
Last Price0.1Apr 03, 2025
Change
0.05100%
Bid-
Ask0.05
volume6
Intrest50
Last Price-
Change
-
Bid890.2
Ask914
volume0
Intrest0
Strike
3550
3550
Last Price0.05Apr 03, 2025
Change
0.0550%
Bid-
Ask0.05
volume10
Intrest101
Last Price-
Change
-
Bid876
Ask909.7
volume0
Intrest0
Strike
3560
3560
Last Price0.1Apr 03, 2025
Change
2.295.65%
Bid-
Ask0.05
volume4
Intrest7
Last Price-
Change
-
Bid861.3
Ask887.8
volume0
Intrest0
Strike
3580
3580
Last Price0.05Apr 03, 2025
Change
5.8599.15%
Bid-
Ask0.05
volume7
Intrest4
Last Price897.2Mar 31, 2025
Change
00%
Bid836.3
Ask868.7
volume0
Intrest2
Strike
3600
3600
Last Price0.05Apr 03, 2025
Change
0.1575%
Bid-
Ask0.05
volume28
Intrest34
Last Price-
Change
-
Bid818.4
Ask844.3
volume0
Intrest0
Strike
3620
3620
Last Price1.07Mar 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid796
Ask827.4
volume0
Intrest0
Strike
3640
3640
Last Price4.9Mar 06, 2025
Change
00%
Bid-
Ask5.5
volume0
Intrest1
Last Price868.81Mar 17, 2025
Change
00%
Bid790.7
Ask813.9
volume0
Intrest1
Strike
3650
3650
Last Price-
Change
-
Bid-
Ask5.5
volume0
Intrest0
Last Price-
Change
-
Bid776
Ask808.6
volume0
Intrest0
Strike
3660
3660
Last Price5.6Mar 31, 2025
Change
00%
Bid-
Ask5.5
volume0
Intrest2
Last Price1211.9Mar 04, 2025
Change
00%
Bid756
Ask786.2
volume0
Intrest1
Strike
3680
3680
Last Price4.45Mar 31, 2025
Change
00%
Bid-
Ask5.7
volume0
Intrest1
Last Price-
Change
-
Bid737.5
Ask767.5
volume0
Intrest0
Strike
3700
3700
Last Price0.05Apr 02, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest31
Last Price-
Change
-
Bid717.5
Ask748.6
volume0
Intrest0
Strike
3720
3720
Last Price6.15Feb 28, 2025
Change
00%
Bid-
Ask6.5
volume0
Intrest1
Last Price-
Change
-
Bid696
Ask728.8
volume0
Intrest0
Strike
3740
3740
Last Price6.11Mar 04, 2025
Change
00%
Bid-
Ask7.8
volume0
Intrest1
Last Price-
Change
-
Bid676.8
Ask707.2
volume0
Intrest0
Strike
3760
3760
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask10.3
volume0
Intrest4
Last Price637.99Mar 12, 2025
Change
00%
Bid656.2
Ask688.6
volume0
Intrest1
Strike
3780
3780
Last Price0.6Mar 24, 2025
Change
00%
Bid-
Ask8.4
volume0
Intrest10
Last Price-
Change
-
Bid641
Ask663.1
volume0
Intrest0
Strike
3800
3800
Last Price0.74Mar 31, 2025
Change
00%
Bid0.05
Ask8.1
volume0
Intrest2
Last Price681.9Mar 31, 2025
Change
00%
Bid616
Ask647.5
volume0
Intrest1
Strike
3820
3820
Last Price0.1Apr 03, 2025
Change
2.0195.26%
Bid0.15
Ask0.3
volume20
Intrest6
Last Price825.9Apr 02, 2025
Change
00%
Bid596
Ask628.4
volume0
Intrest3
Strike
3840
3840
Last Price0.2Apr 02, 2025
Change
00%
Bid-
Ask6.6
volume0
Intrest12
Last Price858.3Apr 02, 2025
Change
00%
Bid588
Ask621.6
volume0
Intrest1
Strike
3850
3850
Last Price0.25Apr 03, 2025
Change
0.0525%
Bid-
Ask0.45
volume20
Intrest73
Last Price-
Change
-
Bid576.9
Ask608.2
volume0
Intrest0
Strike
3860
3860
Last Price0.25Apr 03, 2025
Change
0.128.57%
Bid-
Ask1
volume6
Intrest11
Last Price-
Change
-
Bid569.4
Ask593.9
volume0
Intrest0
Strike
3870
3870
Last Price1.1Mar 25, 2025
Change
00%
Bid-
Ask5.3
volume0
Intrest1
Last Price-
Change
-
Bid557.7
Ask591.8
volume0
Intrest0
Strike
3880
3880
Last Price28.6Mar 13, 2025
Change
00%
Bid-
Ask8.2
volume0
Intrest11
Last Price-
Change
-
Bid548
Ask579.4
volume0
Intrest0
Strike
3890
3890
Last Price-
Change
-
Bid-
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid536
Ask567.2
volume0
Intrest0
Strike
3900
3900
Last Price0.2Apr 03, 2025
Change
0.0753.85%
Bid0.2
Ask3.4
volume11
Intrest114
Last Price824Mar 28, 2025
Change
00%
Bid533.9
Ask555.6
volume0
Intrest2
Strike
3910
3910
Last Price2.36Mar 28, 2025
Change
00%
Bid-
Ask10.5
volume0
Intrest1
Last Price-
Change
-
Bid516.1
Ask546.6
volume0
Intrest0
Strike
3920
3920
Last Price1.65Apr 02, 2025
Change
00%
Bid-
Ask5.8
volume0
Intrest13
Last Price-
Change
-
Bid508
Ask538.8
volume0
Intrest0
Strike
3930
3930
Last Price-
Change
-
Bid-
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid496.2
Ask527.2
volume0
Intrest0
Strike
3940
3940
Last Price0.3Apr 02, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest4
Last Price-
Change
-
Bid489.5
Ask518
volume0
Intrest0
Strike
3950
3950
Last Price0.15Apr 02, 2025
Change
00%
Bid0.15
Ask7.7
volume0
Intrest1
Last Price-
Change
-
Bid476.6
Ask509.3
volume0
Intrest0
Strike
3960
3960
Last Price0.81Apr 03, 2025
Change
-
Bid-
Ask10.6
volume4
Intrest0
Last Price-
Change
-
Bid471.1
Ask494.2
volume0
Intrest0
Strike
3970
3970
Last Price-
Change
-
Bid-
Ask10.6
volume0
Intrest0
Last Price705.4Mar 07, 2025
Change
00%
Bid457.9
Ask490.9
volume0
Intrest1
Strike
3980
3980
Last Price2.22Apr 03, 2025
Change
-
Bid-
Ask2.05
volume11
Intrest0
Last Price-
Change
-
Bid448.7
Ask474
volume0
Intrest0
Strike
3990
3990
Last Price5.64Mar 31, 2025
Change
00%
Bid0.05
Ask10.4
volume0
Intrest13
Last Price742.82Mar 27, 2025
Change
00%
Bid441.2
Ask468.6
volume0
Intrest1
Strike
4000
4000
Last Price0.4Apr 03, 2025
Change
0.555.56%
Bid0.05
Ask1.4
volume13
Intrest86
Last Price-
Change
-
Bid428.2
Ask454.4
volume0
Intrest0
Strike
4010
4010
Last Price-
Change
-
Bid-
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid421.2
Ask447.3
volume0
Intrest0
Strike
4020
4020
Last Price6.17Apr 03, 2025
Change
-
Bid-
Ask4.1
volume1
Intrest0
Last Price-
Change
-
Bid408
Ask434.1
volume0
Intrest0
Strike
4030
4030
Last Price-
Change
-
Bid-
Ask10.8
volume0
Intrest0
Last Price408.6Mar 11, 2025
Change
00%
Bid399.2
Ask424.7
volume0
Intrest1
Strike
4040
4040
Last Price5.3Apr 01, 2025
Change
00%
Bid-
Ask10.8
volume0
Intrest2
Last Price517.3Mar 17, 2025
Change
00%
Bid389
Ask414.7
volume0
Intrest1
Strike
4050
4050
Last Price5.76Apr 03, 2025
Change
4.26284%
Bid0.3
Ask5.7
volume1
Intrest22
Last Price-
Change
-
Bid380.4
Ask404.2
volume0
Intrest0
Strike
4060
4060
Last Price3.75Mar 27, 2025
Change
00%
Bid-
Ask10.9
volume0
Intrest4
Last Price-
Change
-
Bid369.1
Ask397.9
volume0
Intrest0
Strike
4070
4070
Last Price1.1Apr 03, 2025
Change
1.2653.39%
Bid-
Ask6.6
volume1
Intrest3
Last Price-
Change
-
Bid361.8
Ask388.2
volume0
Intrest0
Strike
4080
4080
Last Price9.84Apr 03, 2025
Change
4.5586.01%
Bid-
Ask2.15
volume1
Intrest5
Last Price-
Change
-
Bid348.3
Ask378.4
volume0
Intrest0
Strike
4090
4090
Last Price2.01Mar 27, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest3
Last Price518.5Mar 17, 2025
Change
00%
Bid341.8
Ask368.7
volume0
Intrest0
Strike
4100
4100
Last Price1.75Apr 03, 2025
Change
1.15191.67%
Bid-
Ask2.5
volume8
Intrest12
Last Price634.02Mar 27, 2025
Change
00%
Bid328
Ask355.1
volume0
Intrest1
Strike
4110
4110
Last Price-
Change
-
Bid-
Ask10.3
volume0
Intrest0
Last Price645.24Mar 27, 2025
Change
00%
Bid320
Ask345.2
volume0
Intrest1
Strike
4120
4120
Last Price12.11Apr 03, 2025
Change
10.73777.54%
Bid0.2
Ask2.95
volume1
Intrest10
Last Price-
Change
-
Bid308
Ask341.3
volume0
Intrest0
Strike
4130
4130
Last Price-
Change
-
Bid-
Ask11.3
volume0
Intrest0
Last Price315.9Mar 14, 2025
Change
00%
Bid300
Ask331.5
volume0
Intrest1
Strike
4140
4140
Last Price5.57Apr 03, 2025
Change
4.46401.8%
Bid-
Ask11.3
volume1
Intrest4
Last Price307.9Mar 14, 2025
Change
00%
Bid288
Ask319.1
volume0
Intrest1
Strike
4150
4150
Last Price1.5Apr 03, 2025
Change
0.128.7%
Bid1
Ask3.7
volume16
Intrest48
Last Price316.7Mar 14, 2025
Change
00%
Bid280
Ask309.2
volume0
Intrest1
Strike
4160
4160
Last Price7.1Mar 31, 2025
Change
00%
Bid-
Ask12
volume0
Intrest12
Last Price-
Change
-
Bid268
Ask295.5
volume0
Intrest0
Strike
4170
4170
Last Price13Mar 31, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest2
Last Price-
Change
-
Bid260
Ask289.1
volume0
Intrest0
Strike
4180
4180
Last Price1.5Apr 02, 2025
Change
00%
Bid-
Ask11.7
volume0
Intrest13
Last Price-
Change
-
Bid248
Ask277.2
volume0
Intrest0
Strike
4190
4190
Last Price4.91Mar 27, 2025
Change
00%
Bid-
Ask12.5
volume0
Intrest2
Last Price283Mar 18, 2025
Change
00%
Bid240
Ask270.3
volume0
Intrest3
Strike
4200
4200
Last Price2.8Apr 03, 2025
Change
0.416.67%
Bid2
Ask3
volume68
Intrest113
Last Price366.7Mar 31, 2025
Change
00%
Bid228
Ask257.3
volume0
Intrest2
Strike
4210
4210
Last Price5.16Mar 27, 2025
Change
00%
Bid-
Ask12.6
volume0
Intrest4
Last Price-
Change
-
Bid220
Ask246.1
volume0
Intrest0
Strike
4220
4220
Last Price3Apr 02, 2025
Change
00%
Bid0.05
Ask6
volume0
Intrest3
Last Price-
Change
-
Bid212
Ask239.3
volume0
Intrest0
Strike
4230
4230
Last Price11.77Apr 03, 2025
Change
9.27370.8%
Bid2
Ask6
volume1
Intrest5
Last Price918.5Feb 19, 2025
Change
00%
Bid200
Ask226.6
volume0
Intrest2
Strike
4240
4240
Last Price4.1Apr 03, 2025
Change
0.918%
Bid0.1
Ask13.7
volume4
Intrest6
Last Price-
Change
-
Bid192.2
Ask217.2
volume0
Intrest0
Strike
4250
4250
Last Price5.4Apr 03, 2025
Change
2.480%
Bid3
Ask5.4
volume7
Intrest13
Last Price-
Change
-
Bid184
Ask211.8
volume0
Intrest0
Strike
4260
4260
Last Price7.97Apr 03, 2025
Change
3.0327.55%
Bid2.1
Ask14.8
volume3
Intrest4
Last Price-
Change
-
Bid172
Ask199.2
volume0
Intrest0
Strike
4270
4270
Last Price14.68Apr 03, 2025
Change
11.13313.52%
Bid4.4
Ask15.3
volume1
Intrest7
Last Price222.7Mar 18, 2025
Change
00%
Bid164
Ask189.3
volume0
Intrest2
Strike
4280
4280
Last Price6.65Apr 03, 2025
Change
-
Bid2.7
Ask18
volume2
Intrest0
Last Price-
Change
-
Bid156
Ask178.7
volume0
Intrest0
Strike
4290
4290
Last Price7.1Apr 03, 2025
Change
2.347.92%
Bid4.2
Ask16.4
volume6
Intrest9
Last Price323.1Mar 20, 2025
Change
00%
Bid148
Ask171.5
volume0
Intrest5
Strike
4300
4300
Last Price8.2Apr 03, 2025
Change
3.574.47%
Bid5.8
Ask11
volume35
Intrest57
Last Price315.3Mar 19, 2025
Change
00%
Bid137.5
Ask162.5
volume0
Intrest1
Strike
4310
4310
Last Price10Apr 01, 2025
Change
00%
Bid2.85
Ask17.2
volume0
Intrest2
Last Price306.4Mar 19, 2025
Change
00%
Bid129.8
Ask154.8
volume0
Intrest0
Strike
4320
4320
Last Price12.4Apr 03, 2025
Change
2.930.53%
Bid6.5
Ask19
volume1
Intrest3
Last Price-
Change
-
Bid120
Ask144.8
volume0
Intrest0
Strike
4330
4330
Last Price15.74Apr 03, 2025
Change
2.2612.56%
Bid7.2
Ask20.5
volume3
Intrest1
Last Price128.3Apr 03, 2025
Change
-
Bid115.3
Ask139.5
volume1
Intrest0
Strike
4340
4340
Last Price10.5Apr 03, 2025
Change
15.659.77%
Bid8.7
Ask21.2
volume2
Intrest15
Last Price-
Change
-
Bid108.8
Ask133.8
volume0
Intrest0
Strike
4345
4345
Last Price16Apr 03, 2025
Change
-
Bid10
Ask23.1
volume2
Intrest0
Last Price-
Change
-
Bid104.3
Ask129.2
volume0
Intrest0
Strike
4350
4350
Last Price16.7Apr 03, 2025
Change
10.2156.92%
Bid11.9
Ask24.4
volume3
Intrest19
Last Price-
Change
-
Bid100
Ask125
volume0
Intrest0
Strike
4355
4355
Last Price15.74Apr 03, 2025
Change
-
Bid11.1
Ask22.6
volume1
Intrest0
Last Price229.63Mar 17, 2025
Change
00%
Bid96
Ask122.8
volume0
Intrest0
Strike
4360
4360
Last Price28.5Apr 03, 2025
Change
13.792.57%
Bid10.4
Ask27
volume4
Intrest2
Last Price-
Change
-
Bid95.9
Ask115.9
volume0
Intrest0
Strike
4365
4365
Last Price18.9Mar 31, 2025
Change
00%
Bid14.1
Ask28.9
volume0
Intrest2
Last Price-
Change
-
Bid93.3
Ask110.3
volume0
Intrest0
Strike
4370
4370
Last Price-
Change
-
Bid16.2
Ask28.9
volume0
Intrest0
Last Price-
Change
-
Bid87.5
Ask105.3
volume0
Intrest0
Strike
4375
4375
Last Price26.56Apr 03, 2025
Change
10.5666%
Bid16.6
Ask30.6
volume3
Intrest4
Last Price137.54Apr 03, 2025
Change
148.1651.86%
Bid83.8
Ask107.2
volume1
Intrest2
Strike
4380
4380
Last Price23.8Apr 03, 2025
Change
16.2213.16%
Bid12.7
Ask30.6
volume6
Intrest25
Last Price-
Change
-
Bid80.2
Ask104.5
volume0
Intrest0
Strike
4385
4385
Last Price19.7Apr 03, 2025
Change
9.797%
Bid19.2
Ask32.7
volume10
Intrest7
Last Price130.05Apr 03, 2025
Change
211.2561.9%
Bid76.5
Ask100.8
volume2
Intrest1
Strike
4390
4390
Last Price15Apr 03, 2025
Change
3.5230.66%
Bid15.8
Ask36
volume3
Intrest3
Last Price-
Change
-
Bid74.7
Ask94.7
volume0
Intrest0
Strike
4395
4395
Last Price15.3Apr 01, 2025
Change
00%
Bid21.5
Ask34.3
volume0
Intrest3
Last Price87.3Apr 03, 2025
Change
224.1871.97%
Bid72.5
Ask90.1
volume3
Intrest2
Strike
4400
4400
Last Price29Apr 03, 2025
Change
19.95220.44%
Bid24
Ask38.4
volume35
Intrest21
Last Price191.16Apr 01, 2025
Change
00%
Bid67.4
Ask87.4
volume0
Intrest1
Strike
4405
4405
Last Price13.54Apr 01, 2025
Change
00%
Bid19.5
Ask38.3
volume0
Intrest2
Last Price317.7Mar 24, 2025
Change
00%
Bid64
Ask84
volume0
Intrest1
Strike
4410
4410
Last Price9.5Apr 02, 2025
Change
00%
Bid26.1
Ask41.3
volume0
Intrest2
Last Price313.5Mar 24, 2025
Change
00%
Bid60.2
Ask77.9
volume0
Intrest1
Strike
4415
4415
Last Price18.72Mar 28, 2025
Change
00%
Bid24.3
Ask42.7
volume0
Intrest11
Last Price-
Change
-
Bid57.1
Ask77
volume0
Intrest0
Strike
4420
4420
Last Price35.7Apr 03, 2025
Change
13.0257.41%
Bid28.6
Ask44.8
volume1
Intrest12
Last Price229.6Mar 21, 2025
Change
00%
Bid54.3
Ask74.1
volume0
Intrest2
Strike
4425
4425
Last Price28.46Apr 03, 2025
Change
58.3467.21%
Bid31.5
Ask48.5
volume2
Intrest1
Last Price92.3Apr 03, 2025
Change
208.469.3%
Bid50.3
Ask75
volume3
Intrest1
Strike
4430
4430
Last Price36.4Apr 03, 2025
Change
23.89190.97%
Bid28.8
Ask48.9
volume5
Intrest4
Last Price191.6Mar 19, 2025
Change
00%
Bid47.5
Ask72.4
volume0
Intrest1
Strike
4435
4435
Last Price48.3Apr 03, 2025
Change
30.3168.33%
Bid32.1
Ask50.9
volume1
Intrest3
Last Price79Apr 03, 2025
Change
-
Bid44.7
Ask69
volume2
Intrest0
Strike
4440
4440
Last Price40.3Apr 03, 2025
Change
26.66195.45%
Bid38.2
Ask55.1
volume4
Intrest7
Last Price295.4Mar 24, 2025
Change
00%
Bid42.2
Ask65.3
volume0
Intrest5
Strike
4445
4445
Last Price77.2Apr 03, 2025
Change
64.48506.92%
Bid39.3
Ask57.5
volume2
Intrest0
Last Price52.2Apr 03, 2025
Change
82.761.3%
Bid36.2
Ask55.6
volume16
Intrest1
Strike
4450
4450
Last Price47.34Apr 03, 2025
Change
34.44266.98%
Bid42.3
Ask51.8
volume20
Intrest24
Last Price45Apr 03, 2025
Change
65.3759.23%
Bid41
Ask54.6
volume2
Intrest4
Strike
4455
4455
Last Price38.85Apr 03, 2025
Change
6.3514.05%
Bid43.2
Ask61.8
volume1
Intrest2
Last Price51Apr 03, 2025
Change
3540.7%
Bid35
Ask50.9
volume3
Intrest3
Strike
4460
4460
Last Price46.49Apr 03, 2025
Change
23.49102.13%
Bid43.8
Ask63.5
volume7
Intrest3
Last Price54Apr 03, 2025
Change
110.167.09%
Bid32.6
Ask56.5
volume10
Intrest2
Strike
4465
4465
Last Price61.05Apr 03, 2025
Change
9.2913.21%
Bid49.6
Ask67
volume2
Intrest11
Last Price263.9Mar 24, 2025
Change
00%
Bid30.2
Ask54.9
volume0
Intrest5
Strike
4470
4470
Last Price53.48Apr 03, 2025
Change
33.48167.4%
Bid48.7
Ask68.6
volume47
Intrest42
Last Price38Apr 03, 2025
Change
11475%
Bid28.8
Ask47.9
volume6
Intrest4
Strike
4475
4475
Last Price48.5Apr 03, 2025
Change
28.2138.92%
Bid54.1
Ask72.5
volume1
Intrest5
Last Price49.4Apr 03, 2025
Change
82.6762.6%
Bid26.7
Ask42.6
volume1
Intrest3
Strike
4480
4480
Last Price56.1Apr 03, 2025
Change
35.29169.58%
Bid55.6
Ask75.5
volume11
Intrest7
Last Price37Apr 03, 2025
Change
56.2560.32%
Bid24.6
Ask41.1
volume3
Intrest2
Strike
4485
4485
Last Price19.1Apr 02, 2025
Change
00%
Bid58.3
Ask78.2
volume0
Intrest4
Last Price50Apr 03, 2025
Change
40.3544.66%
Bid22.7
Ask36.6
volume7
Intrest2
Strike
4490
4490
Last Price50.13Apr 03, 2025
Change
31.68171.71%
Bid61.1
Ask81.1
volume17
Intrest18
Last Price82Apr 03, 2025
Change
207.171.64%
Bid21.2
Ask33.9
volume1
Intrest2
Strike
4495
4495
Last Price17.72Apr 02, 2025
Change
00%
Bid64
Ask83.9
volume0
Intrest5
Last Price30Apr 03, 2025
Change
191.7986.47%
Bid25
Ask35.3
volume169
Intrest46
Strike
4500
4500
Last Price74.94Apr 03, 2025
Change
55.94294.42%
Bid66.1
Ask81.3
volume73
Intrest59
Last Price26Apr 03, 2025
Change
189.4287.93%
Bid19.2
Ask32.1
volume5
Intrest1
Strike
4505
4505
Last Price97.09Apr 03, 2025
Change
74.94338.33%
Bid70.5
Ask90.5
volume1
Intrest3
Last Price26.6Apr 03, 2025
Change
113.481%
Bid17.2
Ask32.5
volume18
Intrest1
Strike
4510
4510
Last Price59.3Apr 03, 2025
Change
26.279.15%
Bid73.6
Ask93.4
volume17
Intrest5
Last Price23.13Apr 03, 2025
Change
59.7772.1%
Bid16.4
Ask28.1
volume2
Intrest0
Strike
4515
4515
Last Price87Apr 03, 2025
Change
8.510.83%
Bid76.6
Ask94.7
volume2
Intrest2
Last Price144.7Mar 31, 2025
Change
00%
Bid14.6
Ask26.1
volume0
Intrest3
Strike
4520
4520
Last Price57.28Apr 03, 2025
Change
29.83108.67%
Bid80.6
Ask100.6
volume6
Intrest6
Last Price27.3Apr 03, 2025
Change
62.3369.54%
Bid11.3
Ask27.1
volume1
Intrest3
Strike
4525
4525
Last Price28.25Apr 02, 2025
Change
00%
Bid84.4
Ask104.4
volume0
Intrest1
Last Price27.1Apr 03, 2025
Change
89.876.82%
Bid11.2
Ask26.2
volume1
Intrest14
Strike
4530
4530
Last Price23.67Apr 02, 2025
Change
00%
Bid85.2
Ask110
volume0
Intrest2
Last Price19.05Apr 03, 2025
Change
260.1593.18%
Bid12.4
Ask26
volume2
Intrest3
Strike
4535
4535
Last Price152.05Apr 03, 2025
Change
111.25272.67%
Bid90.6
Ask110.6
volume1
Intrest3
Last Price24.5Apr 03, 2025
Change
226.990.25%
Bid9.8
Ask21.6
volume2
Intrest3
Strike
4540
4540
Last Price77.5Apr 03, 2025
Change
52.5210%
Bid92.9
Ask119.7
volume3
Intrest2
Last Price19.8Apr 03, 2025
Change
226.791.97%
Bid8.7
Ask18.9
volume2
Intrest5
Strike
4545
4545
Last Price38Apr 01, 2025
Change
00%
Bid97.2
Ask123.3
volume0
Intrest2
Last Price20.6Apr 03, 2025
Change
172.9289.36%
Bid8.3
Ask19.3
volume22
Intrest8
Strike
4550
4550
Last Price104.49Apr 03, 2025
Change
74.39247.14%
Bid97.3
Ask124.6
volume19
Intrest24
Last Price17.2Apr 03, 2025
Change
7781.74%
Bid8.5
Ask20.9
volume10
Intrest2
Strike
4555
4555
Last Price-
Change
-
Bid105.5
Ask130.5
volume0
Intrest0
Last Price21.55Apr 03, 2025
Change
218.4591.02%
Bid8.3
Ask20.2
volume14
Intrest3
Strike
4560
4560
Last Price65Apr 01, 2025
Change
00%
Bid109.3
Ask134.3
volume0
Intrest4
Last Price-
Change
-
Bid6.5
Ask18
volume0
Intrest0
Strike
4565
4565
Last Price41Apr 01, 2025
Change
00%
Bid113.7
Ask138.6
volume0
Intrest1
Last Price10.93Apr 03, 2025
Change
-
Bid4.5
Ask19.5
volume3
Intrest0
Strike
4570
4570
Last Price112.35Apr 03, 2025
Change
52.3587.25%
Bid118.1
Ask143.1
volume1
Intrest4
Last Price16.6Apr 03, 2025
Change
45.773.35%
Bid7.2
Ask16.2
volume3
Intrest2
Strike
4575
4575
Last Price168.5Apr 03, 2025
Change
133.5381.43%
Bid122.7
Ask147.5
volume1
Intrest1
Last Price11.5Apr 03, 2025
Change
152.492.98%
Bid3.9
Ask19.7
volume4
Intrest7
Strike
4580
4580
Last Price92.77Apr 03, 2025
Change
57.89165.97%
Bid126.6
Ask151.6
volume2
Intrest10
Last Price18.9Apr 03, 2025
Change
94.1583.28%
Bid5.4
Ask20.1
volume2
Intrest3
Strike
4585
4585
Last Price72.1Mar 31, 2025
Change
00%
Bid131.2
Ask156
volume0
Intrest1
Last Price135.2Apr 01, 2025
Change
00%
Bid3.6
Ask17.5
volume0
Intrest3
Strike
4590
4590
Last Price140.3Apr 03, 2025
Change
99.3242.2%
Bid136.5
Ask160
volume1
Intrest6
Last Price112.73Mar 20, 2025
Change
00%
Bid3.2
Ask17.6
volume0
Intrest1
Strike
4595
4595
Last Price125Apr 03, 2025
Change
86220.51%
Bid140.4
Ask164
volume10
Intrest14
Last Price9Apr 03, 2025
Change
132.0493.62%
Bid6
Ask9
volume51
Intrest18
Strike
4600
4600
Last Price155.2Apr 03, 2025
Change
107.35224.35%
Bid139.8
Ask169.4
volume17
Intrest21
Last Price8Apr 03, 2025
Change
4785.45%
Bid2.9
Ask12.4
volume4
Intrest1
Strike
4605
4605
Last Price60.83Apr 01, 2025
Change
00%
Bid150.6
Ask172.7
volume0
Intrest1
Last Price10.85Apr 03, 2025
Change
68.0186.24%
Bid2.75
Ask16.3
volume1
Intrest2
Strike
4610
4610
Last Price63Apr 01, 2025
Change
00%
Bid149.4
Ask178.7
volume0
Intrest16
Last Price12.65Apr 03, 2025
Change
82.3586.68%
Bid2.6
Ask16.9
volume2
Intrest4
Strike
4615
4615
Last Price117.6Apr 03, 2025
Change
71.6155.65%
Bid153.5
Ask179.6
volume1
Intrest4
Last Price9.95Apr 03, 2025
Change
75.0588.29%
Bid2.5
Ask9.8
volume2
Intrest5
Strike
4620
4620
Last Price52.15Apr 02, 2025
Change
00%
Bid157.5
Ask188
volume0
Intrest29
Last Price12Apr 03, 2025
Change
66.484.69%
Bid2.5
Ask16.5
volume1
Intrest4
Strike
4625
4625
Last Price69.24Apr 01, 2025
Change
00%
Bid157.5
Ask192
volume0
Intrest49
Last Price75.36Mar 31, 2025
Change
00%
Bid2.4
Ask16.3
volume0
Intrest4
Strike
4630
4630
Last Price62.5Apr 01, 2025
Change
00%
Bid161.4
Ask196
volume0
Intrest38
Last Price11.11Apr 03, 2025
Change
101.6990.15%
Bid3
Ask14.8
volume1
Intrest4
Strike
4635
4635
Last Price210.45Apr 03, 2025
Change
159.45312.65%
Bid169.8
Ask202.5
volume3
Intrest3
Last Price18Apr 03, 2025
Change
96.5584.29%
Bid2.15
Ask14.5
volume1
Intrest3
Strike
4640
4640
Last Price145.92Apr 03, 2025
Change
92.02170.72%
Bid172
Ask204
volume2
Intrest34
Last Price110.3Apr 02, 2025
Change
00%
Bid1
Ask14.3
volume0
Intrest3
Strike
4645
4645
Last Price68.5Apr 02, 2025
Change
00%
Bid181.4
Ask212
volume0
Intrest3
Last Price14.59Apr 03, 2025
Change
62.6181.1%
Bid1.95
Ask7.2
volume4
Intrest14
Strike
4650
4650
Last Price228.1Apr 03, 2025
Change
171.59303.65%
Bid180
Ask211.3
volume7
Intrest41
Last Price3.9Apr 03, 2025
Change
79.6795.33%
Bid0.95
Ask14.9
volume4
Intrest7
Strike
4660
4660
Last Price220Apr 03, 2025
Change
152.86227.67%
Bid195.9
Ask224
volume2
Intrest4
Last Price5.01Apr 03, 2025
Change
34.6987.38%
Bid1.75
Ask9.7
volume1
Intrest3
Strike
4670
4670
Last Price105Mar 28, 2025
Change
00%
Bid201.9
Ask235.1
volume0
Intrest8
Last Price73.92Apr 02, 2025
Change
00%
Bid0.6
Ask8.1
volume0
Intrest9
Strike
4675
4675
Last Price80Apr 02, 2025
Change
00%
Bid208.2
Ask240
volume0
Intrest21
Last Price5.5Apr 03, 2025
Change
83.6993.83%
Bid2.8
Ask14.3
volume1
Intrest14
Strike
4680
4680
Last Price191.4Apr 03, 2025
Change
101.4112.67%
Bid209
Ask242.5
volume1
Intrest4
Last Price84.85Apr 02, 2025
Change
00%
Bid0.55
Ask10
volume0
Intrest7
Strike
4685
4685
Last Price75.44Apr 02, 2025
Change
00%
Bid214.3
Ask248
volume0
Intrest17
Last Price8.51Apr 03, 2025
Change
71.0189.3%
Bid0.6
Ask12.5
volume1
Intrest16
Strike
4690
4690
Last Price265.05Apr 03, 2025
Change
186.05235.51%
Bid220
Ask249.3
volume50
Intrest53
Last Price4.6Apr 03, 2025
Change
85.994.92%
Bid0.5
Ask7.8
volume2
Intrest4
Strike
4695
4695
Last Price77.71Apr 02, 2025
Change
00%
Bid224
Ask257.1
volume0
Intrest25
Last Price3.05Apr 03, 2025
Change
75.0596.09%
Bid0.05
Ask5
volume19
Intrest27
Strike
4700
4700
Last Price201.87Apr 03, 2025
Change
119.87146.18%
Bid228.7
Ask259.2
volume19
Intrest37
Last Price80.65Apr 02, 2025
Change
00%
Bid0.5
Ask18.3
volume0
Intrest6
Strike
4705
4705
Last Price77.43Apr 02, 2025
Change
00%
Bid232
Ask263.3
volume0
Intrest3
Last Price6.36Apr 03, 2025
Change
68.4191.49%
Bid0.4
Ask10.2
volume3
Intrest21
Strike
4710
4710
Last Price80.85Apr 02, 2025
Change
00%
Bid242.7
Ask270.6
volume0
Intrest1
Last Price73Apr 02, 2025
Change
00%
Bid0.25
Ask17.1
volume0
Intrest1
Strike
4715
4715
Last Price82.64Apr 02, 2025
Change
00%
Bid244
Ask275.3
volume0
Intrest9
Last Price5.99Apr 03, 2025
Change
70.1992.14%
Bid0.4
Ask10.2
volume4
Intrest21
Strike
4720
4720
Last Price85Apr 02, 2025
Change
00%
Bid251.8
Ask278.9
volume0
Intrest3
Last Price5.74Apr 03, 2025
Change
65.5191.94%
Bid0.35
Ask10
volume7
Intrest8
Strike
4725
4725
Last Price86.95Apr 02, 2025
Change
00%
Bid257.4
Ask283.8
volume0
Intrest14
Last Price1.85Apr 03, 2025
Change
41.6595.75%
Bid0.05
Ask7.5
volume5
Intrest8
Strike
4730
4730
Last Price99Apr 02, 2025
Change
00%
Bid262.8
Ask288.4
volume0
Intrest1
Last Price41.09Apr 01, 2025
Change
00%
Bid0.4
Ask12.9
volume0
Intrest3
Strike
4735
4735
Last Price-
Change
-
Bid269.6
Ask299.6
volume0
Intrest0
Last Price36.2Apr 02, 2025
Change
00%
Bid0.3
Ask13.9
volume0
Intrest4
Strike
4740
4740
Last Price241.21Apr 03, 2025
Change
96.2166.35%
Bid279.9
Ask304
volume1
Intrest5
Last Price7.33Apr 03, 2025
Change
3.7533.84%
Bid0.3
Ask4.7
volume7
Intrest6
Strike
4745
4745
Last Price279.78Mar 31, 2025
Change
00%
Bid279.8
Ask308
volume0
Intrest0
Last Price2.35Apr 03, 2025
Change
50.3695.54%
Bid0.3
Ask4.4
volume18
Intrest36
Strike
4750
4750
Last Price165Apr 01, 2025
Change
00%
Bid284.9
Ask314.4
volume0
Intrest20
Last Price32Apr 02, 2025
Change
00%
Bid-
Ask8.8
volume0
Intrest1
Strike
4755
4755
Last Price-
Change
-
Bid290.1
Ask319.4
volume0
Intrest0
Last Price6.42Apr 03, 2025
Change
47.7388.14%
Bid-
Ask8
volume1
Intrest7
Strike
4760
4760
Last Price289.65Apr 03, 2025
Change
171.17144.47%
Bid297.4
Ask322.4
volume1
Intrest32
Last Price24.2Apr 02, 2025
Change
00%
Bid-
Ask12.8
volume0
Intrest3
Strike
4765
4765
Last Price283Mar 31, 2025
Change
00%
Bid299.1
Ask328
volume0
Intrest0
Last Price45Apr 02, 2025
Change
00%
Bid-
Ask12.7
volume0
Intrest12
Strike
4770
4770
Last Price253.4Mar 31, 2025
Change
00%
Bid304.1
Ask334
volume0
Intrest18
Last Price28.55Apr 01, 2025
Change
00%
Bid-
Ask12.7
volume0
Intrest5
Strike
4775
4775
Last Price97Mar 27, 2025
Change
00%
Bid309.1
Ask338.4
volume0
Intrest1
Last Price5.59Apr 03, 2025
Change
45.589.06%
Bid-
Ask10.9
volume2
Intrest5
Strike
4780
4780
Last Price171.69Mar 28, 2025
Change
00%
Bid314.2
Ask343.8
volume0
Intrest10
Last Price24.6Apr 01, 2025
Change
00%
Bid-
Ask12.3
volume0
Intrest1
Strike
4785
4785
Last Price-
Change
-
Bid318.9
Ask348
volume0
Intrest0
Last Price24.24Apr 01, 2025
Change
00%
Bid0.5
Ask12.5
volume0
Intrest9
Strike
4790
4790
Last Price300Apr 03, 2025
Change
16.65.86%
Bid324.1
Ask354.2
volume1
Intrest6
Last Price28Apr 01, 2025
Change
00%
Bid-
Ask10.4
volume0
Intrest1
Strike
4795
4795
Last Price205.4Apr 01, 2025
Change
00%
Bid325.7
Ask358.2
volume0
Intrest1
Last Price1.97Apr 03, 2025
Change
28.1393.46%
Bid1.5
Ask2.5
volume25
Intrest45
Strike
4800
4800
Last Price312.83Apr 03, 2025
Change
131.5772.59%
Bid333.7
Ask362.3
volume3
Intrest5
Last Price32Apr 02, 2025
Change
00%
Bid-
Ask10.4
volume0
Intrest1
Strike
4805
4805
Last Price-
Change
-
Bid335.6
Ask368
volume0
Intrest0
Last Price3.81Apr 03, 2025
Change
18.1482.64%
Bid0.4
Ask12.1
volume1
Intrest16
Strike
4810
4810
Last Price119.1Mar 25, 2025
Change
00%
Bid347.6
Ask373.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask12
volume0
Intrest0
Strike
4815
4815
Last Price184.5Mar 28, 2025
Change
00%
Bid348.9
Ask377.8
volume0
Intrest1
Last Price2Apr 03, 2025
Change
7.378.49%
Bid0.3
Ask9.2
volume1
Intrest4
Strike
4820
4820
Last Price244.4Mar 20, 2025
Change
00%
Bid353.6
Ask384
volume0
Intrest3
Last Price0.75Apr 03, 2025
Change
24.6497.05%
Bid1
Ask9.3
volume1
Intrest8
Strike
4830
4830
Last Price328.6Apr 03, 2025
Change
132.567.57%
Bid363.9
Ask396
volume1
Intrest3
Last Price24Apr 02, 2025
Change
00%
Bid-
Ask9.6
volume0
Intrest13
Strike
4840
4840
Last Price85.2Feb 25, 2025
Change
00%
Bid377.8
Ask403
volume0
Intrest2
Last Price1.43Apr 03, 2025
Change
15.9791.78%
Bid0.2
Ask2.15
volume6
Intrest56
Strike
4850
4850
Last Price498.27Mar 11, 2025
Change
00%
Bid384
Ask414.1
volume0
Intrest2
Last Price3Apr 03, 2025
Change
17.285.15%
Bid0.3
Ask9.3
volume1
Intrest6
Strike
4860
4860
Last Price-
Change
-
Bid393.8
Ask424
volume0
Intrest0
Last Price5.18Apr 03, 2025
Change
249.8297.97%
Bid-
Ask5.1
volume1
Intrest0
Strike
4870
4870
Last Price227.72Apr 01, 2025
Change
00%
Bid409.6
Ask433.5
volume0
Intrest2
Last Price1.83Apr 03, 2025
Change
38.2595.43%
Bid-
Ask2.7
volume1
Intrest4
Strike
4880
4880
Last Price201.7Apr 01, 2025
Change
00%
Bid414
Ask441.4
volume0
Intrest3
Last Price10.5Apr 01, 2025
Change
00%
Bid-
Ask8.2
volume0
Intrest1
Strike
4890
4890
Last Price157.5Mar 25, 2025
Change
00%
Bid424.8
Ask449.6
volume0
Intrest5
Last Price1.63Apr 03, 2025
Change
8.3783.7%
Bid0.15
Ask1.95
volume18
Intrest51
Strike
4900
4900
Last Price240Apr 02, 2025
Change
00%
Bid432.9
Ask464
volume0
Intrest5
Last Price13.72Mar 28, 2025
Change
00%
Bid-
Ask11.3
volume0
Intrest4
Strike
4910
4910
Last Price216.1Mar 24, 2025
Change
00%
Bid444.9
Ask472.8
volume0
Intrest3
Last Price10.9Apr 02, 2025
Change
00%
Bid-
Ask10.9
volume0
Intrest7
Strike
4920
4920
Last Price225.7Mar 24, 2025
Change
00%
Bid456.2
Ask484
volume0
Intrest1
Last Price1.11Apr 03, 2025
Change
9.6489.67%
Bid-
Ask9.2
volume1
Intrest4
Strike
4930
4930
Last Price98.1Feb 26, 2025
Change
00%
Bid465.6
Ask496
volume0
Intrest3
Last Price15.12Mar 19, 2025
Change
00%
Bid-
Ask8.9
volume0
Intrest1
Strike
4940
4940
Last Price250.8Mar 24, 2025
Change
00%
Bid474.3
Ask500.5
volume0
Intrest2
Last Price0.67Apr 03, 2025
Change
7.4391.73%
Bid-
Ask1.8
volume18
Intrest6
Strike
4950
4950
Last Price251.1Mar 24, 2025
Change
00%
Bid483.1
Ask512.9
volume0
Intrest4
Last Price0.71Apr 03, 2025
Change
7.1991.01%
Bid0.5
Ask1.9
volume2
Intrest14
Strike
4960
4960
Last Price307.5Mar 28, 2025
Change
00%
Bid493.1
Ask524
volume0
Intrest0
Last Price46.1Mar 07, 2025
Change
00%
Bid-
Ask10.3
volume0
Intrest2
Strike
4970
4970
Last Price282.4Apr 02, 2025
Change
00%
Bid505.4
Ask531.8
volume0
Intrest1
Last Price0.35Apr 03, 2025
Change
17.6598.06%
Bid-
Ask6.6
volume1
Intrest3
Strike
4980
4980
Last Price289.7Mar 24, 2025
Change
00%
Bid518
Ask540.9
volume0
Intrest0
Last Price3Apr 01, 2025
Change
00%
Bid-
Ask10.5
volume0
Intrest1
Strike
4990
4990
Last Price283.3Mar 24, 2025
Change
00%
Bid524.5
Ask553.6
volume0
Intrest2
Last Price0.3Apr 03, 2025
Change
3.6392.37%
Bid0.2
Ask0.95
volume66
Intrest48
Strike
5000
5000
Last Price568.8Apr 03, 2025
Change
273.992.88%
Bid533
Ask564
volume1
Intrest1
Last Price15.5Mar 27, 2025
Change
00%
Bid-
Ask10.5
volume0
Intrest2
Strike
5010
5010
Last Price512.4Apr 03, 2025
Change
254.5598.72%
Bid543.6
Ask570.3
volume2
Intrest2
Last Price5.5Mar 28, 2025
Change
00%
Bid-
Ask10.6
volume0
Intrest3
Strike
5020
5020
Last Price252.5Mar 25, 2025
Change
00%
Bid560.6
Ask582.6
volume0
Intrest7
Last Price0.35Apr 03, 2025
Change
2.6788.41%
Bid-
Ask0.75
volume10
Intrest7
Strike
5030
5030
Last Price377.3Mar 28, 2025
Change
00%
Bid569.5
Ask594.1
volume0
Intrest0
Last Price10.5Mar 24, 2025
Change
00%
Bid-
Ask10.5
volume0
Intrest1
Strike
5040
5040
Last Price336.2Mar 24, 2025
Change
00%
Bid578
Ask600.5
volume0
Intrest0
Last Price0.5Apr 03, 2025
Change
1.575%
Bid-
Ask4
volume6
Intrest10
Strike
5050
5050
Last Price333.2Mar 24, 2025
Change
00%
Bid584.8
Ask616
volume0
Intrest0
Last Price2Apr 02, 2025
Change
00%
Bid-
Ask10.4
volume0
Intrest11
Strike
5060
5060
Last Price352Mar 24, 2025
Change
00%
Bid598.1
Ask622.7
volume0
Intrest0
Last Price4Mar 19, 2025
Change
00%
Bid-
Ask9.1
volume0
Intrest1
Strike
5070
5070
Last Price314.7Mar 26, 2025
Change
00%
Bid604.8
Ask635.2
volume0
Intrest0
Last Price1.4Mar 31, 2025
Change
00%
Bid-
Ask10.3
volume0
Intrest21
Strike
5080
5080
Last Price334.7Mar 25, 2025
Change
00%
Bid615.9
Ask642.4
volume0
Intrest3
Last Price4.21Mar 21, 2025
Change
00%
Bid-
Ask10.4
volume0
Intrest3
Strike
5090
5090
Last Price360.6Mar 26, 2025
Change
00%
Bid625
Ask653
volume0
Intrest0
Last Price0.1Apr 03, 2025
Change
0.990%
Bid0.1
Ask0.25
volume4
Intrest59
Strike
5100
5100
Last Price332.8Mar 25, 2025
Change
00%
Bid638
Ask660.7
volume0
Intrest0
Last Price1.15Apr 02, 2025
Change
00%
Bid-
Ask9.9
volume0
Intrest13
Strike
5110
5110
Last Price-
Change
-
Bid649.8
Ask674.3
volume0
Intrest0
Last Price1Mar 31, 2025
Change
00%
Bid-
Ask8.3
volume0
Intrest13
Strike
5120
5120
Last Price363Mar 26, 2025
Change
00%
Bid653.1
Ask684
volume0
Intrest0
Last Price0.55Apr 02, 2025
Change
00%
Bid-
Ask3
volume0
Intrest72
Strike
5130
5130
Last Price633.4Mar 31, 2025
Change
00%
Bid663.1
Ask696
volume0
Intrest0
Last Price9Mar 10, 2025
Change
00%
Bid-
Ask7.6
volume0
Intrest1
Strike
5140
5140
Last Price358.2Mar 25, 2025
Change
00%
Bid674
Ask701.8
volume0
Intrest0
Last Price0.2Apr 03, 2025
Change
0.675%
Bid-
Ask0.15
volume5
Intrest9
Strike
5150
5150
Last Price348.15Mar 04, 2025
Change
00%
Bid684.4
Ask716
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.1
volume0
Intrest0
Strike
5160
5160
Last Price-
Change
-
Bid695.7
Ask723.9
volume0
Intrest0
Last Price4.48Apr 03, 2025
Change
3.36300%
Bid-
Ask3.6
volume1
Intrest2
Strike
5170
5170
Last Price-
Change
-
Bid703.6
Ask732.5
volume0
Intrest0
Last Price0.15Apr 03, 2025
Change
0.472.73%
Bid-
Ask1.9
volume29
Intrest54
Strike
5180
5180
Last Price-
Change
-
Bid713.8
Ask744
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
5190
5190
Last Price-
Change
-
Bid724.8
Ask750.8
volume0
Intrest0
Last Price0.15Apr 03, 2025
Change
1.8692.54%
Bid0.05
Ask0.1
volume10
Intrest13
Strike
5200
5200
Last Price748.6Mar 31, 2025
Change
00%
Bid738.1
Ask762
volume0
Intrest0
Last Price115.54Feb 21, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest2
Strike
5210
5210
Last Price-
Change
-
Bid744
Ask771.9
volume0
Intrest0
Last Price87.4Feb 24, 2025
Change
00%
Bid-
Ask5.4
volume0
Intrest1
Strike
5220
5220
Last Price-
Change
-
Bid753.5
Ask784
volume0
Intrest0
Last Price0.15Apr 02, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest4
Strike
5230
5230
Last Price-
Change
-
Bid764.4
Ask794.4
volume0
Intrest0
Last Price0.2Apr 02, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest40
Strike
5240
5240
Last Price-
Change
-
Bid773.1
Ask801.9
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
0.166.67%
Bid-
Ask1.2
volume4
Intrest59
Strike
5250
5250
Last Price-
Change
-
Bid784
Ask812.7
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
0.1173.33%
Bid-
Ask0.05
volume3
Intrest61
Strike
5260
5260
Last Price-
Change
-
Bid792.9
Ask824
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
-
Bid-
Ask0.05
volume2
Intrest0
Strike
5270
5270
Last Price792.2Mar 31, 2025
Change
00%
Bid804
Ask833.9
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
7.4599.33%
Bid-
Ask0.05
volume5
Intrest2
Strike
5280
5280
Last Price-
Change
-
Bid814.4
Ask838.8
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
-
Bid-
Ask0.05
volume7
Intrest0
Strike
5290
5290
Last Price-
Change
-
Bid823.2
Ask852.2
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
0.1575%
Bid-
Ask0.05
volume2
Intrest55
Strike
5300
5300
Last Price869Apr 03, 2025
Change
-
Bid833.8
Ask863.1
volume1
Intrest0
Last Price0.05Apr 03, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume3
Intrest24
Strike
5310
5310
Last Price912.9Mar 12, 2025
Change
00%
Bid844.8
Ask872.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
5320
5320
Last Price-
Change
-
Bid858.1
Ask879.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
5330
5330
Last Price620Mar 28, 2025
Change
00%
Bid863.3
Ask893.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
5340
5340
Last Price-
Change
-
Bid873.1
Ask899.3
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
0.0861.54%
Bid-
Ask0.05
volume2
Intrest28
Strike
5350
5350
Last Price-
Change
-
Bid884.1
Ask910.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
5360
5360
Last Price-
Change
-
Bid899
Ask922
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
5370
5370
Last Price-
Change
-
Bid903
Ask936
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
5380
5380
Last Price-
Change
-
Bid915.6
Ask943.9
volume0
Intrest0
Last Price6.6Mar 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
5390
5390
Last Price-
Change
-
Bid922.4
Ask956
volume0
Intrest0
Last Price0.95Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Strike
5400
5400
Last Price-
Change
-
Bid935.8
Ask964
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
5410
5410
Last Price-
Change
-
Bid946
Ask973.7
volume0
Intrest0
Last Price27Feb 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
5420
5420
Last Price-
Change
-
Bid952
Ask982.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.5
volume0
Intrest0
Strike
5430
5430
Last Price-
Change
-
Bid963.5
Ask996
volume0
Intrest0
Last Price31.2Feb 25, 2025
Change
00%
Bid-
Ask5.2
volume0
Intrest1
Strike
5440
5440
Last Price-
Change
-
Bid972
Ask1004
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.7
volume0
Intrest0
Strike
5450
5450
Last Price-
Change
-
Bid984.2
Ask1013.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Strike
5460
5460
Last Price-
Change
-
Bid993.6
Ask1022.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
5480
5480
Last Price-
Change
-
Bid1017.6
Ask1043.5
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume8
Intrest29
Strike
5500
5500
Last Price-
Change
-
Bid1037.6
Ask1063.6
volume0
Intrest0
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest1
Strike
5520
5520
Last Price-
Change
-
Bid1053.6
Ask1083.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.4
volume0
Intrest0
Strike
5540
5540
Last Price-
Change
-
Bid1073.6
Ask1103.5
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume11
Intrest13
Strike
5550
5550
Last Price1052.9Mar 31, 2025
Change
00%
Bid1083.1
Ask1116
volume0
Intrest0
Last Price4.9Mar 10, 2025
Change
00%
Bid-
Ask5.5
volume0
Intrest1
Strike
5560
5560
Last Price-
Change
-
Bid1097.6
Ask1123.7
volume0
Intrest0
Last Price0.1Apr 03, 2025
Change
-
Bid-
Ask2.8
volume1
Intrest0
Strike
5580
5580
Last Price-
Change
-
Bid1117.6
Ask1143.1
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
0.0120%
Bid-
Ask2.5
volume50
Intrest11
Strike
5600
5600
Last Price-
Change
-
Bid1137.6
Ask1163.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
5620
5620
Last Price-
Change
-
Bid1157.6
Ask1183.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
5640
5640
Last Price-
Change
-
Bid1172.8
Ask1204
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest0
Strike
5650
5650
Last Price-
Change
-
Bid1182.7
Ask1215.8
volume0
Intrest0
Last Price5.3Mar 10, 2025
Change
00%
Bid-
Ask5
volume0
Intrest3
Strike
5660
5660
Last Price-
Change
-
Bid1197.6
Ask1223.6
volume0
Intrest0
Last Price3.5Mar 10, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest5
Strike
5680
5680
Last Price-
Change
-
Bid1217.6
Ask1243.3
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
0.0550%
Bid-
Ask0.1
volume2
Intrest67
Strike
5700
5700
Last Price-
Change
-
Bid1232.7
Ask1264
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask9.3
volume0
Intrest5
Strike
5720
5720
Last Price-
Change
-
Bid1253.1
Ask1284
volume0
Intrest0
Last Price0.15Mar 21, 2025
Change
00%
Bid-
Ask7.5
volume0
Intrest3
Strike
5740
5740
Last Price-
Change
-
Bid1271.1
Ask1304
volume0
Intrest0
Last Price0.35Mar 26, 2025
Change
00%
Bid-
Ask6.6
volume0
Intrest12
Strike
5750
5750
Last Price1145.1Mar 21, 2025
Change
00%
Bid1280.4
Ask1315.8
volume0
Intrest0
Last Price0.55Mar 24, 2025
Change
00%
Bid-
Ask5.6
volume0
Intrest1
Strike
5760
5760
Last Price-
Change
-
Bid1291.3
Ask1324
volume0
Intrest0
Last Price1.1Mar 21, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest2
Strike
5780
5780
Last Price-
Change
-
Bid1312.7
Ask1344
volume0
Intrest0
Last Price0.45Mar 24, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest2
Strike
5800
5800
Last Price-
Change
-
Bid1332.7
Ask1364
volume0
Intrest0
Last Price1.1Mar 19, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest2
Strike
5820
5820
Last Price-
Change
-
Bid1352.7
Ask1384
volume0
Intrest0
Last Price0.35Mar 24, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
5840
5840
Last Price-
Change
-
Bid1371.7
Ask1404
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest0
Strike
5860
5860
Last Price-
Change
-
Bid1391.7
Ask1424
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
18.5599.73%
Bid-
Ask0.05
volume1
Intrest0
Strike
5880
5880
Last Price896Feb 25, 2025
Change
00%
Bid1412.7
Ask1444
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
5900
5900
Last Price-
Change
-
Bid1432.6
Ask1464
volume0
Intrest0
Last Price18Feb 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Strike
5920
5920
Last Price-
Change
-
Bid1452.7
Ask1484
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
5940
5940
Last Price-
Change
-
Bid1472.8
Ask1504
volume0
Intrest0
Last Price15.6Feb 18, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest1
Strike
5960
5960
Last Price-
Change
-
Bid1490.4
Ask1524
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask6
volume0
Intrest2
Strike
5980
5980
Last Price-
Change
-
Bid1510.4
Ask1544
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
6000
6000
Last Price-
Change
-
Bid1531.3
Ask1564
volume0
Intrest0
Last Price11.4Feb 20, 2025
Change
00%
Bid-
Ask10.1
volume0
Intrest1
Strike
6020
6020
Last Price-
Change
-
Bid1553.1
Ask1584
volume0
Intrest0
Last Price15.1Feb 19, 2025
Change
00%
Bid-
Ask8.1
volume0
Intrest1
Strike
6040
6040
Last Price-
Change
-
Bid1571.3
Ask1604
volume0
Intrest0
Last Price14Feb 19, 2025
Change
00%
Bid-
Ask10.1
volume0
Intrest1
Strike
6060
6060
Last Price-
Change
-
Bid1593.1
Ask1624
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.7
volume0
Intrest1
Strike
6080
6080
Last Price-
Change
-
Bid1610.4
Ask1644
volume0
Intrest0
Last Price10.8Feb 19, 2025
Change
00%
Bid-
Ask9.8
volume0
Intrest1
Strike
6100
6100
Last Price-
Change
-
Bid1631.6
Ask1664
volume0
Intrest0
Last Price11.4Feb 19, 2025
Change
00%
Bid-
Ask6.1
volume0
Intrest0
Strike
6120
6120
Last Price-
Change
-
Bid1650.8
Ask1684
volume0
Intrest0
Last Price7.4Feb 18, 2025
Change
00%
Bid-
Ask17
volume0
Intrest1
Strike
6140
6140
Last Price-
Change
-
Bid1672.7
Ask1704
volume0
Intrest0
Last Price2.1Apr 03, 2025
Change
-
Bid-
Ask0.1
volume2
Intrest0
Strike
6160
6160
Last Price-
Change
-
Bid1692.6
Ask1724
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
6180
6180
Last Price-
Change
-
Bid1712.7
Ask1744
volume0
Intrest0
Last Price1.25Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
6200
6200
Last Price-
Change
-
Bid1730.1
Ask1764
volume0
Intrest0
Last Price7.3Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
6220
6220
Last Price-
Change
-
Bid1753.6
Ask1783.9
volume0
Intrest0
Last Price0.1Apr 03, 2025
Change
0.480%
Bid-
Ask0.05
volume5
Intrest2
Strike
6240
6240
Last Price-
Change
-
Bid1770.5
Ask1804
volume0
Intrest0
Last Price0.15Apr 03, 2025
Change
0.0834.78%
Bid-
Ask0.15
volume2
Intrest1
Strike
6260
6260
Last Price-
Change
-
Bid1790.5
Ask1824
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest28
Strike
6280
6280
Last Price-
Change
-
Bid1812.7
Ask1844
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume11
Intrest56
Strike
6300
6300
Last Price-
Change
-
Bid1832.7
Ask1864
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved