$4990.64
-27.59-0.55%
近くで: -
$4980.00
-10.64-0.21%
時間外: 4:53 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 Price2176Feb 03, 2025
Change
00%
Bid2471.1
Ask2496
volume0
Intrest4
Strike
2500
2500
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume12
Intrest55
Last Price-
Change
-
Bid2373.5
Ask2398.5
volume0
Intrest0
Strike
2600
2600
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume12
Intrest10
Last Price-
Change
-
Bid2273.7
Ask2298.7
volume0
Intrest0
Strike
2700
2700
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest7
Last Price-
Change
-
Bid2173.2
Ask2198.2
volume0
Intrest0
Strike
2800
2800
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume14
Intrest6
Last Price-
Change
-
Bid2073.1
Ask2098.1
volume0
Intrest0
Strike
2900
2900
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume4
Intrest11
Last Price1749.2Feb 06, 2025
Change
00%
Bid1973.7
Ask1998.7
volume0
Intrest4
Strike
3000
3000
Last Price0.1Feb 21, 2025
Change
0.05100%
Bid-
Ask0.05
volume9
Intrest31
Last Price-
Change
-
Bid1871
Ask1896
volume0
Intrest0
Strike
3100
3100
Last Price0.4Feb 21, 2025
Change
0.1560%
Bid-
Ask20
volume10
Intrest2
Last Price2004.4Feb 21, 2025
Change
522.935.3%
Bid1771.8
Ask1796.8
volume2
Intrest6
Strike
3200
3200
Last Price0.3Feb 21, 2025
Change
0.25500%
Bid-
Ask20
volume8
Intrest5
Last Price1813.3Feb 18, 2025
Change
00%
Bid1673.6
Ask1698.5
volume0
Intrest4
Strike
3300
3300
Last Price0.3Feb 21, 2025
Change
0.25500%
Bid-
Ask20
volume9
Intrest17
Last Price1560Feb 07, 2025
Change
00%
Bid1573.5
Ask1598.5
volume0
Intrest2
Strike
3400
3400
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest6
Last Price1535.9Feb 20, 2025
Change
00%
Bid1473.1
Ask1498.1
volume0
Intrest2
Strike
3500
3500
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest48
Last Price1378.7Feb 07, 2025
Change
00%
Bid1373.7
Ask1398.7
volume0
Intrest4
Strike
3600
3600
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest19
Last Price1324.2Feb 20, 2025
Change
00%
Bid1272.9
Ask1297.9
volume0
Intrest4
Strike
3700
3700
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest24
Last Price1096.5Feb 12, 2025
Change
00%
Bid1171.1
Ask1196.1
volume0
Intrest2
Strike
3800
3800
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest58
Last Price1338.6Feb 21, 2025
Change
130.610.81%
Bid1073.7
Ask1098.7
volume3
Intrest9
Strike
3900
3900
Last Price0.05Feb 21, 2025
Change
0.166.67%
Bid-
Ask0.05
volume1
Intrest114
Last Price1181Feb 21, 2025
Change
524.61%
Bid973.5
Ask998.5
volume1
Intrest58
Strike
4000
4000
Last Price0.04Feb 21, 2025
Change
0.2686.67%
Bid-
Ask0.05
volume14
Intrest173
Last Price902.5Feb 20, 2025
Change
00%
Bid873.5
Ask898.5
volume0
Intrest4
Strike
4100
4100
Last Price0.03Feb 21, 2025
Change
0.2790%
Bid-
Ask0.05
volume42
Intrest148
Last Price980.8Feb 21, 2025
Change
38.84.12%
Bid773.7
Ask798.7
volume1
Intrest4
Strike
4200
4200
Last Price0.01Feb 21, 2025
Change
0.6598.48%
Bid-
Ask0.05
volume14
Intrest176
Last Price-
Change
-
Bid760
Ask784.9
volume0
Intrest0
Strike
4210
4210
Last Price0.01Feb 21, 2025
Change
0.8198.78%
Bid-
Ask0.05
volume1
Intrest24
Last Price817.7Feb 20, 2025
Change
00%
Bid749.3
Ask774.3
volume0
Intrest2
Strike
4220
4220
Last Price1Feb 20, 2025
Change
00%
Bid-
Ask20
volume0
Intrest71
Last Price-
Change
-
Bid740
Ask765
volume0
Intrest0
Strike
4230
4230
Last Price0.05Feb 21, 2025
Change
1.1995.97%
Bid-
Ask20
volume1
Intrest66
Last Price748.6Feb 20, 2025
Change
00%
Bid733.7
Ask758.7
volume0
Intrest2
Strike
4240
4240
Last Price3.93Feb 20, 2025
Change
00%
Bid-
Ask20
volume0
Intrest1
Last Price892.2Feb 18, 2025
Change
00%
Bid722.5
Ask747.5
volume0
Intrest4
Strike
4250
4250
Last Price0.03Feb 21, 2025
Change
0.6795.71%
Bid-
Ask20
volume6
Intrest96
Last Price-
Change
-
Bid711.3
Ask736.2
volume0
Intrest0
Strike
4260
4260
Last Price2.05Feb 18, 2025
Change
00%
Bid-
Ask20
volume0
Intrest4
Last Price756.7Feb 20, 2025
Change
00%
Bid700
Ask724.9
volume0
Intrest2
Strike
4270
4270
Last Price0.04Feb 21, 2025
Change
0.9195.79%
Bid-
Ask20
volume1
Intrest21
Last Price-
Change
-
Bid693.3
Ask718.3
volume0
Intrest0
Strike
4280
4280
Last Price-
Change
-
Bid-
Ask20
volume0
Intrest0
Last Price734.1Feb 20, 2025
Change
00%
Bid682.9
Ask707.5
volume0
Intrest2
Strike
4290
4290
Last Price0.05Feb 21, 2025
Change
0.9595%
Bid-
Ask20
volume1
Intrest6
Last Price933.77Feb 21, 2025
Change
143.7718.2%
Bid673.7
Ask698.7
volume3
Intrest14
Strike
4300
4300
Last Price0.02Feb 21, 2025
Change
1.7898.89%
Bid-
Ask0.05
volume33
Intrest195
Last Price679.5Feb 20, 2025
Change
00%
Bid662.8
Ask687.5
volume0
Intrest2
Strike
4310
4310
Last Price1.7Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid652.7
Ask677.7
volume0
Intrest0
Strike
4320
4320
Last Price0.05Feb 21, 2025
Change
1.897.3%
Bid-
Ask0.05
volume12
Intrest77
Last Price930.8Feb 21, 2025
Change
232.933.37%
Bid642.5
Ask667.5
volume2
Intrest2
Strike
4330
4330
Last Price2.72Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid631.3
Ask656.3
volume0
Intrest0
Strike
4340
4340
Last Price1.48Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price830.8Feb 21, 2025
Change
155.923.1%
Bid620
Ask655.4
volume1
Intrest2
Strike
4350
4350
Last Price0.01Feb 21, 2025
Change
2.6999.63%
Bid-
Ask0.05
volume20
Intrest32
Last Price-
Change
-
Bid611.4
Ask636.4
volume0
Intrest0
Strike
4360
4360
Last Price0.05Feb 21, 2025
Change
2.9298.32%
Bid-
Ask0.15
volume6
Intrest13
Last Price-
Change
-
Bid603.4
Ask628.4
volume0
Intrest0
Strike
4370
4370
Last Price0.05Feb 21, 2025
Change
1.9597.5%
Bid-
Ask0.15
volume6
Intrest6
Last Price659.1Feb 14, 2025
Change
00%
Bid593.5
Ask618.5
volume0
Intrest1
Strike
4380
4380
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price671.41Feb 21, 2025
Change
66.699.04%
Bid583
Ask608
volume1
Intrest3
Strike
4390
4390
Last Price0.05Feb 21, 2025
Change
3.8498.71%
Bid-
Ask0.15
volume1
Intrest2
Last Price750Feb 18, 2025
Change
00%
Bid571.8
Ask596.8
volume0
Intrest10
Strike
4400
4400
Last Price0.05Feb 21, 2025
Change
3.9598.75%
Bid-
Ask0.15
volume66
Intrest193
Last Price-
Change
-
Bid563.5
Ask588.5
volume0
Intrest0
Strike
4410
4410
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid553.5
Ask578.5
volume0
Intrest0
Strike
4420
4420
Last Price7.02Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Last Price-
Change
-
Bid542.8
Ask567.5
volume0
Intrest0
Strike
4430
4430
Last Price7.47Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid533.5
Ask558.5
volume0
Intrest0
Strike
4440
4440
Last Price5.9Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid523.8
Ask548.8
volume0
Intrest0
Strike
4450
4450
Last Price0.05Feb 21, 2025
Change
6.7599.26%
Bid-
Ask0.05
volume24
Intrest77
Last Price-
Change
-
Bid512.1
Ask537.1
volume0
Intrest0
Strike
4460
4460
Last Price0.3Feb 21, 2025
Change
6.1295.33%
Bid-
Ask0.05
volume7
Intrest7
Last Price553.7Feb 20, 2025
Change
00%
Bid501.8
Ask526.8
volume0
Intrest1
Strike
4470
4470
Last Price0.13Feb 21, 2025
Change
6.8498.13%
Bid-
Ask0.05
volume2
Intrest4
Last Price-
Change
-
Bid493.5
Ask518.5
volume0
Intrest0
Strike
4480
4480
Last Price1.77Feb 21, 2025
Change
5.7376.4%
Bid-
Ask0.15
volume3
Intrest32
Last Price-
Change
-
Bid480
Ask504.1
volume0
Intrest0
Strike
4490
4490
Last Price0.48Feb 21, 2025
Change
7.4793.96%
Bid-
Ask0.15
volume8
Intrest25
Last Price702Feb 21, 2025
Change
159.229.33%
Bid472.9
Ask497.9
volume1
Intrest7
Strike
4500
4500
Last Price0.04Feb 21, 2025
Change
9.1699.57%
Bid-
Ask0.15
volume69
Intrest262
Last Price-
Change
-
Bid460
Ask484.2
volume0
Intrest0
Strike
4510
4510
Last Price13.75Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid453.1
Ask478.1
volume0
Intrest0
Strike
4520
4520
Last Price14.45Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest8
Last Price665.2Feb 21, 2025
Change
55.49.08%
Bid443.5
Ask468.5
volume2
Intrest2
Strike
4530
4530
Last Price9.8Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Last Price-
Change
-
Bid433.4
Ask458.4
volume0
Intrest0
Strike
4540
4540
Last Price0.05Feb 21, 2025
Change
11.9599.58%
Bid-
Ask0.15
volume11
Intrest5
Last Price710.2Feb 21, 2025
Change
172.732.13%
Bid422.7
Ask447.7
volume8
Intrest7
Strike
4550
4550
Last Price0.06Feb 21, 2025
Change
12.4499.52%
Bid-
Ask0.05
volume25
Intrest165
Last Price620.8Feb 21, 2025
Change
-
Bid413.5
Ask438.5
volume1
Intrest0
Strike
4560
4560
Last Price0.05Feb 21, 2025
Change
15.799.68%
Bid-
Ask2.55
volume1
Intrest10
Last Price571.8Feb 18, 2025
Change
00%
Bid403.7
Ask428.7
volume0
Intrest1
Strike
4570
4570
Last Price17.81Feb 20, 2025
Change
00%
Bid-
Ask20
volume0
Intrest2
Last Price-
Change
-
Bid393.8
Ask418.8
volume0
Intrest0
Strike
4580
4580
Last Price18.2Feb 20, 2025
Change
00%
Bid-
Ask20
volume0
Intrest1
Last Price-
Change
-
Bid383
Ask408
volume0
Intrest0
Strike
4590
4590
Last Price0.02Feb 21, 2025
Change
19.8299.9%
Bid-
Ask20
volume1
Intrest11
Last Price550Feb 21, 2025
Change
116.126.76%
Bid373.7
Ask398.7
volume3
Intrest14
Strike
4600
4600
Last Price0.05Feb 21, 2025
Change
21.7599.77%
Bid-
Ask0.05
volume110
Intrest272
Last Price-
Change
-
Bid363.5
Ask388.5
volume0
Intrest0
Strike
4610
4610
Last Price0.5Feb 21, 2025
Change
19.597.5%
Bid-
Ask20
volume2
Intrest2
Last Price-
Change
-
Bid353.8
Ask378.8
volume0
Intrest0
Strike
4620
4620
Last Price0.3Feb 21, 2025
Change
25.998.85%
Bid-
Ask0.2
volume86
Intrest5
Last Price525.2Feb 21, 2025
Change
63.913.85%
Bid340
Ask364.5
volume1
Intrest1
Strike
4630
4630
Last Price0.21Feb 21, 2025
Change
24.1999.14%
Bid-
Ask20
volume15
Intrest15
Last Price-
Change
-
Bid333.1
Ask358.1
volume0
Intrest0
Strike
4640
4640
Last Price0.05Feb 21, 2025
Change
27.4699.82%
Bid-
Ask0.1
volume1
Intrest1
Last Price531.3Feb 21, 2025
Change
28.15.58%
Bid323.1
Ask348.1
volume1
Intrest9
Strike
4650
4650
Last Price0.05Feb 21, 2025
Change
25.5699.8%
Bid-
Ask0.1
volume27
Intrest61
Last Price-
Change
-
Bid311.8
Ask336.8
volume0
Intrest0
Strike
4660
4660
Last Price2.11Feb 21, 2025
Change
24.1191.95%
Bid-
Ask0.1
volume2
Intrest5
Last Price444.1Feb 18, 2025
Change
00%
Bid303.2
Ask328.2
volume0
Intrest4
Strike
4670
4670
Last Price0.15Feb 21, 2025
Change
29.4699.49%
Bid-
Ask0.1
volume19
Intrest21
Last Price367.68Feb 12, 2025
Change
00%
Bid298.5
Ask323.5
volume0
Intrest1
Strike
4675
4675
Last Price0.1Feb 21, 2025
Change
26.999.63%
Bid-
Ask0.1
volume42
Intrest40
Last Price-
Change
-
Bid293.1
Ask318.1
volume0
Intrest0
Strike
4680
4680
Last Price0.05Feb 21, 2025
Change
31.5799.84%
Bid-
Ask0.1
volume27
Intrest13
Last Price454.6Feb 21, 2025
Change
94.4226.21%
Bid285.4
Ask310.4
volume1
Intrest2
Strike
4685
4685
Last Price1.6Feb 21, 2025
Change
31.695.18%
Bid-
Ask20
volume3
Intrest20
Last Price-
Change
-
Bid280.4
Ask305.1
volume0
Intrest0
Strike
4690
4690
Last Price6.64Feb 21, 2025
Change
26.3679.88%
Bid-
Ask20
volume2
Intrest15
Last Price-
Change
-
Bid278.5
Ask303.5
volume0
Intrest0
Strike
4695
4695
Last Price0.21Feb 21, 2025
Change
35.5999.41%
Bid-
Ask20
volume2
Intrest39
Last Price455.31Feb 21, 2025
Change
123.0137.02%
Bid273.1
Ask298.1
volume4
Intrest41
Strike
4700
4700
Last Price0.05Feb 21, 2025
Change
36.4599.86%
Bid-
Ask20
volume158
Intrest274
Last Price340.1Feb 07, 2025
Change
00%
Bid268.5
Ask293.5
volume0
Intrest1
Strike
4705
4705
Last Price0.05Feb 21, 2025
Change
39.3599.87%
Bid-
Ask20
volume7
Intrest9
Last Price534.3Feb 21, 2025
Change
-
Bid262.4
Ask287.4
volume1
Intrest0
Strike
4710
4710
Last Price40.58Feb 20, 2025
Change
00%
Bid-
Ask20
volume0
Intrest4
Last Price353.04Feb 20, 2025
Change
00%
Bid255.1
Ask280.1
volume0
Intrest6
Strike
4715
4715
Last Price39.67Feb 20, 2025
Change
00%
Bid-
Ask20
volume0
Intrest30
Last Price349.34Feb 20, 2025
Change
00%
Bid252.3
Ask277.3
volume0
Intrest1
Strike
4720
4720
Last Price1Feb 21, 2025
Change
39.6797.54%
Bid-
Ask20
volume1
Intrest30
Last Price-
Change
-
Bid240
Ask264.2
volume0
Intrest0
Strike
4730
4730
Last Price0.88Feb 21, 2025
Change
47.4198.18%
Bid-
Ask20
volume11
Intrest10
Last Price391.1Feb 18, 2025
Change
00%
Bid230.1
Ask255.1
volume0
Intrest1
Strike
4740
4740
Last Price51.5Feb 20, 2025
Change
00%
Bid-
Ask20
volume0
Intrest5
Last Price304Feb 21, 2025
Change
2.80.93%
Bid220
Ask255.9
volume5
Intrest19
Strike
4750
4750
Last Price0.05Feb 21, 2025
Change
49.9599.9%
Bid-
Ask0.05
volume121
Intrest44
Last Price375.8Feb 18, 2025
Change
00%
Bid211.7
Ask236.7
volume0
Intrest1
Strike
4760
4760
Last Price42.67Feb 19, 2025
Change
00%
Bid-
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid201.8
Ask225.9
volume0
Intrest0
Strike
4770
4770
Last Price2.45Feb 21, 2025
Change
57.5895.92%
Bid-
Ask20
volume18
Intrest15
Last Price-
Change
-
Bid188.5
Ask224
volume0
Intrest0
Strike
4780
4780
Last Price0.2Feb 21, 2025
Change
56.699.65%
Bid-
Ask9.6
volume3
Intrest4
Last Price281.1Feb 20, 2025
Change
00%
Bid181.6
Ask206.6
volume0
Intrest2
Strike
4790
4790
Last Price1Feb 21, 2025
Change
61.3598.4%
Bid-
Ask10.1
volume2
Intrest4
Last Price239.56Feb 21, 2025
Change
24.89.38%
Bid171.7
Ask196.7
volume56
Intrest79
Strike
4800
4800
Last Price0.05Feb 21, 2025
Change
64.8599.92%
Bid-
Ask0.05
volume489
Intrest132
Last Price265.8Feb 20, 2025
Change
00%
Bid163.8
Ask188.8
volume0
Intrest1
Strike
4810
4810
Last Price1.35Feb 21, 2025
Change
65.4597.98%
Bid-
Ask10.1
volume67
Intrest67
Last Price264.95Feb 21, 2025
Change
15.836.35%
Bid150.9
Ask175.9
volume5
Intrest5
Strike
4820
4820
Last Price2.1Feb 21, 2025
Change
72.2597.18%
Bid-
Ask10.1
volume69
Intrest73
Last Price170.9Feb 21, 2025
Change
81.432.26%
Bid143.5
Ask168.5
volume3
Intrest6
Strike
4830
4830
Last Price1.21Feb 21, 2025
Change
82.6998.56%
Bid-
Ask9.8
volume2
Intrest8
Last Price237.09Feb 20, 2025
Change
00%
Bid133.3
Ask158.3
volume0
Intrest19
Strike
4840
4840
Last Price0.05Feb 21, 2025
Change
79.8399.94%
Bid-
Ask3.1
volume31
Intrest15
Last Price161.5Feb 21, 2025
Change
95.537.16%
Bid120
Ask154.8
volume3
Intrest15
Strike
4850
4850
Last Price0.24Feb 21, 2025
Change
84.7699.72%
Bid-
Ask8.1
volume68
Intrest88
Last Price151.36Feb 21, 2025
Change
111.3842.39%
Bid113.5
Ask138.5
volume2
Intrest6
Strike
4860
4860
Last Price0.05Feb 21, 2025
Change
85.3599.94%
Bid-
Ask0.05
volume116
Intrest19
Last Price287.9Feb 21, 2025
Change
67.0930.38%
Bid103
Ask128
volume3
Intrest3
Strike
4870
4870
Last Price1.15Feb 21, 2025
Change
99.2598.85%
Bid-
Ask10.1
volume202
Intrest3
Last Price132.94Feb 21, 2025
Change
98.2642.5%
Bid94.3
Ask114.3
volume1
Intrest7
Strike
4880
4880
Last Price1.73Feb 21, 2025
Change
96.3798.24%
Bid-
Ask10.1
volume352
Intrest57
Last Price207Feb 20, 2025
Change
00%
Bid84.2
Ask114.2
volume0
Intrest2
Strike
4885
4885
Last Price9.53Feb 21, 2025
Change
93.0790.71%
Bid-
Ask17.1
volume1
Intrest16
Last Price285Feb 18, 2025
Change
00%
Bid80
Ask109.1
volume0
Intrest5
Strike
4890
4890
Last Price0.2Feb 21, 2025
Change
97.6799.8%
Bid-
Ask8.1
volume306
Intrest4
Last Price238.78Feb 13, 2025
Change
00%
Bid80.3
Ask100.3
volume0
Intrest7
Strike
4895
4895
Last Price0.1Feb 21, 2025
Change
108.9599.91%
Bid-
Ask0.1
volume391
Intrest12
Last Price214.05Feb 21, 2025
Change
16.38.24%
Bid74.1
Ask99.1
volume13
Intrest43
Strike
4900
4900
Last Price0.05Feb 21, 2025
Change
102.9599.95%
Bid0.05
Ask1.5
volume943
Intrest85
Last Price233.23Feb 14, 2025
Change
00%
Bid64
Ask94
volume0
Intrest1
Strike
4905
4905
Last Price105.4Feb 20, 2025
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Last Price78.5Feb 21, 2025
Change
114.959.41%
Bid64
Ask84
volume6
Intrest4
Strike
4910
4910
Last Price1.3Feb 21, 2025
Change
100.898.73%
Bid-
Ask1
volume271
Intrest7
Last Price129.5Jan 21, 2025
Change
00%
Bid59.3
Ask79.3
volume0
Intrest0
Strike
4915
4915
Last Price0.34Feb 21, 2025
Change
108.5299.69%
Bid-
Ask7.2
volume315
Intrest12
Last Price94.44Feb 21, 2025
Change
120.5656.07%
Bid54.5
Ask74.5
volume2
Intrest6
Strike
4920
4920
Last Price0.65Feb 21, 2025
Change
110.0199.41%
Bid-
Ask2.4
volume558
Intrest20
Last Price72Feb 21, 2025
Change
12864%
Bid50.2
Ask70.2
volume1
Intrest1
Strike
4925
4925
Last Price1Feb 21, 2025
Change
123.2899.2%
Bid0.4
Ask2
volume15
Intrest6
Last Price221.6Feb 21, 2025
Change
5118.71%
Bid40
Ask68.1
volume1
Intrest3
Strike
4930
4930
Last Price1.9Feb 21, 2025
Change
109.9798.3%
Bid0.05
Ask2.85
volume280
Intrest11
Last Price75.46Feb 21, 2025
Change
191.471.72%
Bid39.3
Ask59.3
volume8
Intrest15
Strike
4935
4935
Last Price6.6Feb 21, 2025
Change
107.8394.23%
Bid-
Ask12.3
volume16
Intrest10
Last Price280.6Feb 18, 2025
Change
00%
Bid34.7
Ask54.7
volume0
Intrest2
Strike
4940
4940
Last Price1.32Feb 21, 2025
Change
123.6898.94%
Bid-
Ask12.7
volume307
Intrest5
Last Price168.65Feb 12, 2025
Change
00%
Bid26.5
Ask56.5
volume0
Intrest0
Strike
4945
4945
Last Price0.65Feb 21, 2025
Change
126.9599.49%
Bid0.05
Ask13.4
volume26
Intrest8
Last Price59.26Feb 21, 2025
Change
147.7471.37%
Bid25.5
Ask45.5
volume121
Intrest125
Strike
4950
4950
Last Price5.38Feb 21, 2025
Change
116.2795.58%
Bid0.1
Ask14.1
volume294
Intrest34
Last Price202.8Feb 20, 2025
Change
00%
Bid23.4
Ask43.4
volume0
Intrest3
Strike
4955
4955
Last Price3Feb 21, 2025
Change
80.8396.42%
Bid0.1
Ask14.8
volume15
Intrest9
Last Price56.43Feb 21, 2025
Change
113.4766.79%
Bid17.3
Ask37.3
volume1
Intrest4
Strike
4960
4960
Last Price1.82Feb 21, 2025
Change
135.5898.68%
Bid0.05
Ask15
volume167
Intrest32
Last Price199.57Feb 14, 2025
Change
00%
Bid13.3
Ask33.3
volume0
Intrest4
Strike
4965
4965
Last Price7Feb 21, 2025
Change
131.6794.95%
Bid0.1
Ask16.3
volume53
Intrest4
Last Price268.1Feb 21, 2025
Change
110.169.68%
Bid11.5
Ask31.5
volume3
Intrest9
Strike
4970
4970
Last Price2.8Feb 21, 2025
Change
130.6797.9%
Bid-
Ask17.2
volume395
Intrest39
Last Price203.82Feb 21, 2025
Change
37.5415.55%
Bid6.5
Ask26.5
volume8
Intrest16
Strike
4975
4975
Last Price7Feb 21, 2025
Change
138.795.2%
Bid-
Ask16.4
volume11
Intrest8
Last Price11.6Feb 21, 2025
Change
147.792.72%
Bid3.4
Ask22.7
volume25
Intrest51
Strike
4980
4980
Last Price7.81Feb 21, 2025
Change
130.1994.34%
Bid0.2
Ask19.4
volume219
Intrest5
Last Price281.8Feb 21, 2025
Change
112.2466.19%
Bid2.5
Ask22.5
volume8
Intrest10
Strike
4985
4985
Last Price9.24Feb 21, 2025
Change
139.7193.8%
Bid0.7
Ask20.6
volume8
Intrest7
Last Price35Feb 21, 2025
Change
121.777.66%
Bid1.1
Ask21.1
volume22
Intrest8
Strike
4990
4990
Last Price4Feb 21, 2025
Change
140.897.24%
Bid1.1
Ask21.1
volume345
Intrest75
Last Price25.08Feb 21, 2025
Change
154.9286.07%
Bid0.5
Ask20.5
volume9
Intrest39
Strike
4995
4995
Last Price14.2Feb 21, 2025
Change
126.7889.93%
Bid4.1
Ask24.1
volume34
Intrest30
Last Price3.42Feb 21, 2025
Change
166.5897.99%
Bid-
Ask15
volume170
Intrest108
Strike
5000
5000
Last Price25Feb 21, 2025
Change
115.182.16%
Bid20
Ask30
volume640
Intrest93
Last Price3.03Feb 21, 2025
Change
169.9798.25%
Bid-
Ask20
volume11
Intrest16
Strike
5005
5005
Last Price21Feb 21, 2025
Change
128.285.92%
Bid10.9
Ask30.9
volume19
Intrest20
Last Price14Feb 21, 2025
Change
158.4891.88%
Bid-
Ask20
volume61
Intrest82
Strike
5010
5010
Last Price29.95Feb 21, 2025
Change
133.0581.63%
Bid25
Ask34.1
volume217
Intrest4
Last Price2.6Feb 21, 2025
Change
17298.51%
Bid-
Ask20
volume8
Intrest8
Strike
5015
5015
Last Price23.94Feb 21, 2025
Change
134.8784.93%
Bid16.8
Ask36.8
volume32
Intrest10
Last Price98.86Feb 21, 2025
Change
61.1438.21%
Bid-
Ask20
volume11
Intrest14
Strike
5020
5020
Last Price21.73Feb 21, 2025
Change
133.7486.02%
Bid25.6
Ask45.6
volume61
Intrest19
Last Price0.57Feb 21, 2025
Change
157.2699.64%
Bid0.35
Ask2
volume38
Intrest16
Strike
5025
5025
Last Price15.3Feb 21, 2025
Change
144.1790.41%
Bid28.7
Ask48.7
volume26
Intrest9
Last Price6.26Feb 21, 2025
Change
148.7495.96%
Bid-
Ask20
volume49
Intrest44
Strike
5030
5030
Last Price23Feb 21, 2025
Change
143.2586.17%
Bid33.6
Ask53.6
volume21
Intrest10
Last Price213.46Feb 21, 2025
Change
57.4436.82%
Bid-
Ask20
volume8
Intrest12
Strike
5035
5035
Last Price39Feb 21, 2025
Change
127.4276.57%
Bid38.5
Ask58.1
volume14
Intrest15
Last Price2.45Feb 21, 2025
Change
146.8298.36%
Bid-
Ask5
volume29
Intrest23
Strike
5040
5040
Last Price37.3Feb 21, 2025
Change
128.977.56%
Bid43.8
Ask63.8
volume14
Intrest10
Last Price8.22Feb 21, 2025
Change
120.6893.62%
Bid-
Ask20
volume11
Intrest12
Strike
5045
5045
Last Price30Feb 21, 2025
Change
148.1683.16%
Bid45.3
Ask71.1
volume18
Intrest5
Last Price3.82Feb 21, 2025
Change
148.1897.49%
Bid0.05
Ask2.5
volume83
Intrest29
Strike
5050
5050
Last Price67.7Feb 21, 2025
Change
106.8761.22%
Bid53.9
Ask73.9
volume83
Intrest8
Last Price5.17Feb 21, 2025
Change
134.8396.31%
Bid-
Ask19
volume22
Intrest55
Strike
5055
5055
Last Price70Feb 21, 2025
Change
71.250.42%
Bid58.7
Ask78.7
volume10
Intrest6
Last Price9.78Feb 21, 2025
Change
124.3592.71%
Bid-
Ask9.9
volume21
Intrest16
Strike
5060
5060
Last Price40Feb 21, 2025
Change
108.573.06%
Bid66.2
Ask86.2
volume6
Intrest3
Last Price1.3Feb 21, 2025
Change
145.2799.11%
Bid-
Ask20
volume7
Intrest2
Strike
5065
5065
Last Price39Feb 21, 2025
Change
158.880.28%
Bid67.6
Ask87.6
volume14
Intrest3
Last Price0.15Feb 21, 2025
Change
134.4499.89%
Bid0.05
Ask2.9
volume132
Intrest7
Strike
5070
5070
Last Price116.1Feb 18, 2025
Change
00%
Bid74.4
Ask94.4
volume0
Intrest18
Last Price0.75Feb 21, 2025
Change
150.4799.5%
Bid-
Ask20
volume134
Intrest10
Strike
5075
5075
Last Price98.77Feb 21, 2025
Change
21.2317.69%
Bid80.5
Ask100.5
volume17
Intrest3
Last Price0.72Feb 21, 2025
Change
124.8399.43%
Bid-
Ask5
volume51
Intrest18
Strike
5080
5080
Last Price75Feb 21, 2025
Change
62.9445.63%
Bid81.4
Ask105.8
volume69
Intrest15
Last Price0.1Feb 21, 2025
Change
136.399.93%
Bid-
Ask20
volume7
Intrest6
Strike
5085
5085
Last Price75.75Feb 21, 2025
Change
63.3145.53%
Bid90.1
Ask110.1
volume24
Intrest1
Last Price1.28Feb 21, 2025
Change
111.7298.87%
Bid-
Ask20
volume100
Intrest1
Strike
5090
5090
Last Price70.3Feb 21, 2025
Change
128.7364.68%
Bid91.2
Ask116
volume14
Intrest7
Last Price0.05Feb 21, 2025
Change
118.8299.96%
Bid0.05
Ask0.1
volume110
Intrest2
Strike
5095
5095
Last Price114.11Feb 21, 2025
Change
36.9124.44%
Bid100.3
Ask120.3
volume4
Intrest1
Last Price0.1Feb 21, 2025
Change
12599.92%
Bid-
Ask0.05
volume477
Intrest209
Strike
5100
5100
Last Price93Feb 21, 2025
Change
10252.31%
Bid103.1
Ask128.1
volume164
Intrest16
Last Price1.17Feb 21, 2025
Change
126.8399.09%
Bid-
Ask5.2
volume28
Intrest6
Strike
5105
5105
Last Price14.69Feb 21, 2025
Change
135.0190.19%
Bid106.4
Ask131.4
volume2
Intrest1
Last Price8Feb 21, 2025
Change
112.893.38%
Bid-
Ask17
volume9
Intrest9
Strike
5110
5110
Last Price60Feb 21, 2025
Change
77.356.3%
Bid111.5
Ask136.5
volume15
Intrest3
Last Price4Feb 21, 2025
Change
137.397.17%
Bid-
Ask6
volume2
Intrest3
Strike
5115
5115
Last Price213.35Feb 20, 2025
Change
00%
Bid108.3
Ask147.6
volume0
Intrest7
Last Price0.1Feb 21, 2025
Change
107.999.91%
Bid-
Ask0.05
volume302
Intrest22
Strike
5120
5120
Last Price64Feb 21, 2025
Change
104.0561.92%
Bid121.5
Ask146.5
volume43
Intrest33
Last Price0.05Feb 21, 2025
Change
107.9599.95%
Bid-
Ask0.05
volume72
Intrest7
Strike
5125
5125
Last Price4.65Feb 21, 2025
Change
515.8899.11%
Bid120
Ask156
volume1
Intrest2
Last Price1.6Feb 21, 2025
Change
117.5398.66%
Bid-
Ask20
volume26
Intrest4
Strike
5130
5130
Last Price125Feb 21, 2025
Change
48.928.12%
Bid130.8
Ask155.8
volume33
Intrest3
Last Price0.52Feb 21, 2025
Change
113.6899.54%
Bid-
Ask20
volume12
Intrest9
Strike
5135
5135
Last Price29.04Feb 21, 2025
Change
146.1483.42%
Bid136.8
Ask161.8
volume4
Intrest2
Last Price0.1Feb 21, 2025
Change
109.999.91%
Bid-
Ask0.05
volume8
Intrest4
Strike
5140
5140
Last Price130.45Feb 21, 2025
Change
57.5530.61%
Bid134.4
Ask172
volume15
Intrest3
Last Price1.19Feb 21, 2025
Change
10298.85%
Bid-
Ask20
volume12
Intrest2
Strike
5145
5145
Last Price37.53Feb 21, 2025
Change
213.3785.04%
Bid140
Ask176
volume4
Intrest3
Last Price0.1Feb 21, 2025
Change
10499.9%
Bid-
Ask0.05
volume123
Intrest44
Strike
5150
5150
Last Price147.92Feb 21, 2025
Change
73.9133.32%
Bid150.8
Ask175.8
volume67
Intrest23
Last Price11.2Feb 21, 2025
Change
99.1589.85%
Bid-
Ask6.9
volume6
Intrest1
Strike
5155
5155
Last Price12.7Feb 21, 2025
Change
146.6592.03%
Bid156.7
Ask181.7
volume4
Intrest0
Last Price1.7Feb 21, 2025
Change
92.1998.19%
Bid-
Ask20
volume27
Intrest15
Strike
5160
5160
Last Price152.76Feb 21, 2025
Change
56.4526.98%
Bid156
Ask190.8
volume51
Intrest35
Last Price7.2Feb 21, 2025
Change
92.8292.8%
Bid-
Ask20
volume1
Intrest5
Strike
5165
5165
Last Price43.7Feb 21, 2025
Change
213.583.01%
Bid166.5
Ask191.5
volume3
Intrest0
Last Price0.05Feb 21, 2025
Change
99.2999.95%
Bid-
Ask20
volume8
Intrest3
Strike
5170
5170
Last Price113.2Feb 21, 2025
Change
48.2529.89%
Bid170.8
Ask195.8
volume47
Intrest1
Last Price1Feb 21, 2025
Change
92.8698.93%
Bid-
Ask0.3
volume36
Intrest4
Strike
5175
5175
Last Price118.1Feb 21, 2025
Change
-
Bid176.8
Ask201.8
volume3
Intrest0
Last Price1.81Feb 21, 2025
Change
92.998.09%
Bid-
Ask17.1
volume11
Intrest12
Strike
5180
5180
Last Price198.85Feb 21, 2025
Change
69.9526.02%
Bid181.5
Ask206.5
volume14
Intrest3
Last Price8.1Feb 21, 2025
Change
66.1289.09%
Bid-
Ask17
volume6
Intrest2
Strike
5185
5185
Last Price178.41Feb 21, 2025
Change
-
Bid186.1
Ask211.1
volume4
Intrest0
Last Price2.13Feb 21, 2025
Change
72.8797.16%
Bid-
Ask1.2
volume11
Intrest9
Strike
5190
5190
Last Price208.85Feb 21, 2025
Change
-
Bid190.8
Ask215.8
volume4
Intrest0
Last Price0.35Feb 21, 2025
Change
67.6599.49%
Bid-
Ask17
volume10
Intrest7
Strike
5195
5195
Last Price188.4Feb 21, 2025
Change
216.453.46%
Bid196.3
Ask221.3
volume6
Intrest1
Last Price0.05Feb 21, 2025
Change
88.1899.94%
Bid-
Ask0.05
volume527
Intrest198
Strike
5200
5200
Last Price188.19Feb 21, 2025
Change
67.7326.47%
Bid195.5
Ask226.5
volume148
Intrest10
Last Price22.47Feb 21, 2025
Change
57.0371.74%
Bid-
Ask15.1
volume2
Intrest6
Strike
5205
5205
Last Price72.5Feb 21, 2025
Change
212.574.56%
Bid200
Ask236
volume4
Intrest2
Last Price5.2Feb 21, 2025
Change
73.9593.43%
Bid-
Ask10.1
volume8
Intrest4
Strike
5210
5210
Last Price50Feb 21, 2025
Change
149.9574.99%
Bid204.3
Ask240
volume20
Intrest1
Last Price3.35Feb 21, 2025
Change
7895.88%
Bid-
Ask10.1
volume12
Intrest5
Strike
5215
5215
Last Price88.74Feb 21, 2025
Change
-
Bid211.2
Ask242.2
volume3
Intrest0
Last Price3Feb 21, 2025
Change
70.1995.9%
Bid-
Ask10.1
volume6
Intrest2
Strike
5220
5220
Last Price161.8Feb 21, 2025
Change
-
Bid216
Ask251.9
volume6
Intrest0
Last Price10Feb 21, 2025
Change
55.284.66%
Bid-
Ask1.5
volume4
Intrest6
Strike
5225
5225
Last Price240Feb 21, 2025
Change
-
Bid226.1
Ask251.1
volume5
Intrest0
Last Price2.65Feb 21, 2025
Change
106.3597.57%
Bid-
Ask10.1
volume4
Intrest3
Strike
5230
5230
Last Price275.47Feb 20, 2025
Change
00%
Bid224
Ask260
volume0
Intrest2
Last Price6.2Feb 21, 2025
Change
64.891.27%
Bid-
Ask10.1
volume121
Intrest132
Strike
5235
5235
Last Price79.8Feb 21, 2025
Change
-
Bid235.8
Ask260.8
volume43
Intrest0
Last Price1.03Feb 21, 2025
Change
68.4298.52%
Bid-
Ask10.1
volume10
Intrest27
Strike
5240
5240
Last Price58Feb 21, 2025
Change
406.587.51%
Bid236
Ask272
volume2
Intrest1
Last Price0.15Feb 21, 2025
Change
69.999.79%
Bid-
Ask10.1
volume30
Intrest25
Strike
5245
5245
Last Price57.15Feb 21, 2025
Change
197.1977.53%
Bid246.1
Ask271.1
volume1
Intrest2
Last Price0.03Feb 21, 2025
Change
66.4799.95%
Bid-
Ask3.1
volume122
Intrest63
Strike
5250
5250
Last Price255.52Feb 21, 2025
Change
2.020.78%
Bid250.5
Ask275.5
volume42
Intrest9
Last Price32.69Feb 21, 2025
Change
20.8438.93%
Bid-
Ask10
volume6
Intrest12
Strike
5260
5260
Last Price30.47Feb 21, 2025
Change
266.0589.72%
Bid256
Ask292
volume1
Intrest1
Last Price0.1Feb 21, 2025
Change
55.6699.82%
Bid-
Ask10.1
volume13
Intrest13
Strike
5270
5270
Last Price123.04Feb 21, 2025
Change
157.4656.14%
Bid270.8
Ask295.8
volume4
Intrest4
Last Price0.3Feb 21, 2025
Change
61.7499.52%
Bid-
Ask10.1
volume24
Intrest6
Strike
5280
5280
Last Price240.5Feb 19, 2025
Change
00%
Bid276
Ask312
volume0
Intrest3
Last Price0.55Feb 21, 2025
Change
53.8198.99%
Bid-
Ask17.1
volume5
Intrest5
Strike
5290
5290
Last Price290.6Feb 20, 2025
Change
00%
Bid284.4
Ask320
volume0
Intrest2
Last Price0.03Feb 21, 2025
Change
49.9799.94%
Bid-
Ask0.05
volume413
Intrest160
Strike
5300
5300
Last Price297.25Feb 21, 2025
Change
44.317.51%
Bid301.2
Ask326.2
volume11
Intrest4
Last Price0.05Feb 21, 2025
Change
50.4599.9%
Bid-
Ask3.1
volume41
Intrest14
Strike
5310
5310
Last Price80.9Feb 21, 2025
Change
227.573.77%
Bid310.8
Ask335.8
volume1
Intrest1
Last Price0.15Feb 21, 2025
Change
43.8599.66%
Bid-
Ask8.8
volume256
Intrest5
Strike
5320
5320
Last Price92.2Feb 21, 2025
Change
224.570.89%
Bid321.5
Ask346.5
volume2
Intrest1
Last Price0.21Feb 21, 2025
Change
41.4999.5%
Bid-
Ask10.1
volume148
Intrest27
Strike
5330
5330
Last Price303.35Feb 21, 2025
Change
-
Bid330.8
Ask355.8
volume3
Intrest0
Last Price0.05Feb 21, 2025
Change
-
Bid-
Ask10.1
volume313
Intrest0
Strike
5340
5340
Last Price312.85Feb 21, 2025
Change
-
Bid341.5
Ask366.5
volume2
Intrest0
Last Price0.05Feb 21, 2025
Change
40.2599.88%
Bid-
Ask3.7
volume254
Intrest78
Strike
5350
5350
Last Price149.6Feb 21, 2025
Change
442.874.75%
Bid351.5
Ask376.5
volume2
Intrest3
Last Price0.05Feb 21, 2025
Change
37.4699.87%
Bid-
Ask10.1
volume317
Intrest3
Strike
5360
5360
Last Price347.9Feb 20, 2025
Change
00%
Bid356
Ask390.6
volume0
Intrest1
Last Price0.1Feb 21, 2025
Change
49.999.8%
Bid-
Ask10.1
volume121
Intrest3
Strike
5370
5370
Last Price221.4Feb 21, 2025
Change
186.1345.67%
Bid371.5
Ask396.5
volume4
Intrest1
Last Price0.25Feb 21, 2025
Change
35.8699.31%
Bid-
Ask10.1
volume51
Intrest2
Strike
5380
5380
Last Price415.74Feb 20, 2025
Change
00%
Bid376
Ask410.6
volume0
Intrest1
Last Price0.05Feb 21, 2025
Change
36.2599.86%
Bid-
Ask10.1
volume310
Intrest1
Strike
5390
5390
Last Price-
Change
-
Bid384
Ask420
volume0
Intrest0
Last Price0.15Feb 21, 2025
Change
31.8599.53%
Bid-
Ask3.5
volume535
Intrest63
Strike
5400
5400
Last Price519.4Feb 11, 2025
Change
00%
Bid401.3
Ask426.3
volume0
Intrest4
Last Price0.31Feb 21, 2025
Change
28.6998.93%
Bid-
Ask8.5
volume6
Intrest6
Strike
5410
5410
Last Price-
Change
-
Bid404
Ask440
volume0
Intrest0
Last Price0.85Feb 21, 2025
Change
27.8597.04%
Bid-
Ask10.1
volume325
Intrest1
Strike
5420
5420
Last Price-
Change
-
Bid421
Ask446
volume0
Intrest0
Last Price20.85Feb 20, 2025
Change
00%
Bid-
Ask10.1
volume0
Intrest12
Strike
5430
5430
Last Price-
Change
-
Bid430.8
Ask455.8
volume0
Intrest0
Last Price1.52Feb 21, 2025
Change
21.1893.3%
Bid-
Ask10.1
volume6
Intrest72
Strike
5440
5440
Last Price-
Change
-
Bid441.5
Ask466.5
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
20.9799.86%
Bid-
Ask0.05
volume101
Intrest90
Strike
5450
5450
Last Price734.6Feb 04, 2025
Change
00%
Bid444
Ask480
volume0
Intrest1
Last Price4.75Feb 21, 2025
Change
20.7581.37%
Bid-
Ask10.1
volume2
Intrest1
Strike
5460
5460
Last Price438.9Feb 20, 2025
Change
00%
Bid461.5
Ask486.5
volume0
Intrest2
Last Price3.22Feb 21, 2025
Change
13.4180.64%
Bid-
Ask10.1
volume22
Intrest1
Strike
5470
5470
Last Price-
Change
-
Bid464
Ask500
volume0
Intrest0
Last Price3.18Feb 21, 2025
Change
16.383.68%
Bid-
Ask1.35
volume12
Intrest17
Strike
5480
5480
Last Price307.2Feb 21, 2025
Change
174.236.19%
Bid476
Ask512
volume1
Intrest1
Last Price1.14Feb 21, 2025
Change
15.3493.08%
Bid-
Ask2.85
volume10
Intrest3
Strike
5490
5490
Last Price-
Change
-
Bid491
Ask516
volume0
Intrest0
Last Price0.07Feb 21, 2025
Change
14.5999.52%
Bid-
Ask0.05
volume199
Intrest157
Strike
5500
5500
Last Price476Feb 07, 2025
Change
00%
Bid496
Ask531.7
volume0
Intrest5
Last Price0.1Feb 21, 2025
Change
12.399.19%
Bid-
Ask9.5
volume9
Intrest13
Strike
5510
5510
Last Price276.6Feb 21, 2025
Change
-
Bid510.8
Ask535.8
volume1
Intrest0
Last Price1.65Feb 21, 2025
Change
13.8789.37%
Bid-
Ask9.3
volume1
Intrest41
Strike
5520
5520
Last Price493.4Feb 20, 2025
Change
00%
Bid521.5
Ask546.5
volume0
Intrest1
Last Price12.5Feb 20, 2025
Change
00%
Bid-
Ask9.2
volume0
Intrest13
Strike
5530
5530
Last Price-
Change
-
Bid531.5
Ask556.5
volume0
Intrest0
Last Price12.38Feb 20, 2025
Change
00%
Bid-
Ask9.6
volume0
Intrest2
Strike
5540
5540
Last Price-
Change
-
Bid534.5
Ask566.2
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
10.5199.53%
Bid-
Ask3.1
volume207
Intrest88
Strike
5550
5550
Last Price-
Change
-
Bid550.8
Ask575.8
volume0
Intrest0
Last Price0.2Feb 21, 2025
Change
11.0398.22%
Bid-
Ask0.2
volume11
Intrest11
Strike
5560
5560
Last Price-
Change
-
Bid561.5
Ask586.5
volume0
Intrest0
Last Price0.2Feb 21, 2025
Change
14.7798.66%
Bid-
Ask0.05
volume1
Intrest1
Strike
5570
5570
Last Price514.3Feb 19, 2025
Change
00%
Bid570.8
Ask595.8
volume0
Intrest3
Last Price0.1Feb 21, 2025
Change
-
Bid-
Ask3.1
volume6
Intrest0
Strike
5580
5580
Last Price-
Change
-
Bid579.6
Ask604.6
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
-
Bid-
Ask0.05
volume4
Intrest0
Strike
5590
5590
Last Price-
Change
-
Bid584
Ask620
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
7.9799.63%
Bid-
Ask0.05
volume114
Intrest74
Strike
5600
5600
Last Price569.55Feb 21, 2025
Change
88.6818.44%
Bid596
Ask630.8
volume10
Intrest10
Last Price0.05Feb 21, 2025
Change
8.4599.41%
Bid-
Ask0.05
volume19
Intrest10
Strike
5610
5610
Last Price358.9Feb 21, 2025
Change
-
Bid604
Ask640
volume6
Intrest0
Last Price1.3Feb 21, 2025
Change
5.6581.29%
Bid-
Ask0.05
volume7
Intrest2
Strike
5620
5620
Last Price-
Change
-
Bid616
Ask652
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
17.2399.42%
Bid-
Ask0.05
volume1
Intrest2
Strike
5630
5630
Last Price-
Change
-
Bid624
Ask660
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
6.4498.47%
Bid-
Ask0.05
volume5
Intrest16
Strike
5640
5640
Last Price436.7Feb 21, 2025
Change
-
Bid636
Ask672
volume2
Intrest0
Last Price0.03Feb 21, 2025
Change
5.4799.45%
Bid-
Ask0.05
volume46
Intrest21
Strike
5650
5650
Last Price587.8Feb 19, 2025
Change
00%
Bid644
Ask680
volume0
Intrest1
Last Price14.7Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
5660
5660
Last Price-
Change
-
Bid661.5
Ask686.5
volume0
Intrest0
Last Price4.8Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
5670
5670
Last Price-
Change
-
Bid671.5
Ask696.5
volume0
Intrest0
Last Price0.12Feb 21, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Strike
5680
5680
Last Price618.8Feb 19, 2025
Change
00%
Bid676
Ask712
volume0
Intrest2
Last Price0.05Feb 21, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Strike
5690
5690
Last Price625.6Feb 21, 2025
Change
-
Bid691.5
Ask716.5
volume2
Intrest0
Last Price0.02Feb 21, 2025
Change
4.1299.52%
Bid-
Ask0.05
volume91
Intrest105
Strike
5700
5700
Last Price525.2Feb 21, 2025
Change
17625.1%
Bid696
Ask732
volume1
Intrest1
Last Price0.05Feb 21, 2025
Change
3.1798.45%
Bid-
Ask0.05
volume1
Intrest21
Strike
5710
5710
Last Price-
Change
-
Bid704
Ask740
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
5.9599.17%
Bid-
Ask0.05
volume4
Intrest1
Strike
5720
5720
Last Price-
Change
-
Bid721.5
Ask746.5
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
3.2399.38%
Bid-
Ask0.05
volume3
Intrest8
Strike
5730
5730
Last Price-
Change
-
Bid724
Ask760
volume0
Intrest0
Last Price2.31Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
5740
5740
Last Price-
Change
-
Bid736
Ask770.8
volume0
Intrest0
Last Price0.12Feb 21, 2025
Change
2.2394.89%
Bid-
Ask0.05
volume2
Intrest23
Strike
5750
5750
Last Price526.2Feb 21, 2025
Change
-
Bid744
Ask780
volume3
Intrest0
Last Price0.05Feb 21, 2025
Change
7.4499.33%
Bid-
Ask0.05
volume15
Intrest5
Strike
5760
5760
Last Price-
Change
-
Bid761.5
Ask786.5
volume0
Intrest0
Last Price8.88Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
5770
5770
Last Price-
Change
-
Bid764.6
Ask800
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
2.6799.63%
Bid-
Ask0.05
volume5
Intrest26
Strike
5780
5780
Last Price769.2Feb 20, 2025
Change
00%
Bid781.5
Ask806.3
volume0
Intrest5
Last Price6.6Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
5790
5790
Last Price-
Change
-
Bid789.9
Ask814.9
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
1.1196.52%
Bid-
Ask0.05
volume16
Intrest59
Strike
5800
5800
Last Price-
Change
-
Bid796
Ask831.5
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
1.9798.5%
Bid-
Ask0.05
volume6
Intrest12
Strike
5810
5810
Last Price723.1Feb 19, 2025
Change
00%
Bid811.1
Ask836.1
volume0
Intrest0
Last Price2.4Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
5820
5820
Last Price-
Change
-
Bid821.3
Ask846.3
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
1.2297.6%
Bid-
Ask0.05
volume4
Intrest19
Strike
5830
5830
Last Price-
Change
-
Bid831.5
Ask856.5
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.9897.03%
Bid-
Ask0.05
volume5
Intrest28
Strike
5900
5900
Last Price878.2Feb 20, 2025
Change
00%
Bid901.4
Ask926.4
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.4590%
Bid-
Ask0.05
volume84
Intrest164
Strike
6000
6000
Last Price-
Change
-
Bid1001.3
Ask1026.3
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.4389.58%
Bid-
Ask0.05
volume1
Intrest22
Strike
6100
6100
Last Price-
Change
-
Bid1101.5
Ask1126.5
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.1575%
Bid-
Ask3.1
volume21
Intrest77
Strike
6200
6200
Last Price-
Change
-
Bid1199.5
Ask1224.5
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0880%
Bid-
Ask0.05
volume7
Intrest187
Strike
6300
6300
Last Price-
Change
-
Bid1301.5
Ask1326.5
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask0.05
volume1
Intrest93
Strike
6400
6400
Last Price-
Change
-
Bid1401.5
Ask1426.2
volume0
Intrest0
Last Price0.79Feb 19, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest31
Strike
6500
6500
Last Price1595.7Jan 06, 2025
Change
00%
Bid1501.5
Ask1526.5
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
6600
6600
Last Price1388.9Dec 02, 2024
Change
00%
Bid1601.5
Ask1626.5
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest131
Strike
6700
6700
Last Price-
Change
-
Bid1701.5
Ask1726.5
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
6800
6800
Last Price-
Change
-
Bid1796
Ask1831.6
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest16
Strike
6900
6900
Last Price-
Change
-
Bid1901.5
Ask1926.5
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest104
Strike
7000
7000
Last Price-
Change
-
Bid2001.5
Ask2026.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved