$36.66
0.290.80%
近くで: -
$36.48
-0.18-0.49%
時間外: May 2, 6:15 PM EDT
Comments
Loading...
Chewy (NYSE:CHWY) 株価情報, オプションチェーン
オプションチェーンは、Chewy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、Chewyの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid14.65
Ask16.8
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price13.73May 01, 2025
Change
00%
Bid11.65
Ask14.45
volume0
Intrest10
Strike
23
23
Last Price0.2Apr 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price12.75May 01, 2025
Change
00%
Bid10.75
Ask14.15
volume0
Intrest21
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price10.7Apr 22, 2025
Change
00%
Bid9.7
Ask11.95
volume0
Intrest1
Strike
25
25
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid8.7
Ask11.1
volume0
Intrest0
Strike
26
26
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price9.61Apr 30, 2025
Change
00%
Bid7.7
Ask10.8
volume0
Intrest11
Strike
27
27
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest42
Last Price8.36May 01, 2025
Change
00%
Bid6.7
Ask9.5
volume0
Intrest16
Strike
28
28
Last Price0.26Apr 14, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest4
Last Price-
Change
-
Bid6.15
Ask8.3
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price6.85Apr 16, 2025
Change
00%
Bid5.65
Ask7.8
volume0
Intrest8
Strike
29
29
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest18
Last Price-
Change
-
Bid5.25
Ask8.05
volume0
Intrest0
Strike
29.5
29.5
Last Price0.13Apr 23, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price6.74May 02, 2025
Change
0.466.39%
Bid6.35
Ask6.9
volume67
Intrest424
Strike
30
30
Last Price0.12Apr 24, 2025
Change
00%
Bid-
Ask1.19
volume0
Intrest24
Last Price-
Change
-
Bid4.2
Ask8.15
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price3.62Apr 11, 2025
Change
00%
Bid3.7
Ask7.6
volume0
Intrest3
Strike
31
31
Last Price0.02May 02, 2025
Change
0.0880%
Bid0.02
Ask0.16
volume1
Intrest33
Last Price3.6Apr 22, 2025
Change
00%
Bid3.25
Ask7.15
volume0
Intrest1
Strike
31.5
31.5
Last Price0.07May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price5.5Apr 30, 2025
Change
00%
Bid3.5
Ask5
volume0
Intrest136
Strike
32
32
Last Price0.05May 02, 2025
Change
0.0444.44%
Bid-
Ask0.58
volume2
Intrest85
Last Price-
Change
-
Bid2.29
Ask5.9
volume0
Intrest0
Strike
32.5
32.5
Last Price0.09May 02, 2025
Change
0.0110%
Bid-
Ask0.31
volume1
Intrest21
Last Price4.5Apr 29, 2025
Change
00%
Bid2.48
Ask4.5
volume0
Intrest25
Strike
33
33
Last Price0.08May 02, 2025
Change
0.0746.67%
Bid0.06
Ask0.44
volume2
Intrest188
Last Price3.09May 02, 2025
Change
0.319.12%
Bid2.78
Ask3.5
volume4
Intrest81
Strike
33.5
33.5
Last Price0.12May 02, 2025
Change
0.0736.84%
Bid0.05
Ask0.13
volume25
Intrest102
Last Price2.68May 02, 2025
Change
0.299.76%
Bid2.6
Ask2.91
volume25
Intrest100
Strike
34
34
Last Price0.16May 02, 2025
Change
0.1446.67%
Bid0.06
Ask0.19
volume100
Intrest263
Last Price2.43May 02, 2025
Change
0.093.57%
Bid1.15
Ask2.73
volume8
Intrest43
Strike
34.5
34.5
Last Price0.24May 02, 2025
Change
0.0927.27%
Bid0.06
Ask0.26
volume26
Intrest113
Last Price1.94May 02, 2025
Change
0.2210.19%
Bid1.78
Ask2.07
volume78
Intrest370
Strike
35
35
Last Price0.32May 02, 2025
Change
0.1633.33%
Bid0.25
Ask0.35
volume498
Intrest2323
Last Price1.68May 02, 2025
Change
0.1910.16%
Bid1.54
Ask1.87
volume14
Intrest62
Strike
35.5
35.5
Last Price0.47May 02, 2025
Change
0.1928.79%
Bid0.32
Ask0.48
volume56
Intrest63
Last Price1.36May 02, 2025
Change
00%
Bid1.07
Ask1.34
volume101
Intrest172
Strike
36
36
Last Price0.62May 02, 2025
Change
0.1620.51%
Bid0.57
Ask0.65
volume193
Intrest255
Last Price0.91May 02, 2025
Change
0.1312.5%
Bid0.96
Ask1.04
volume207
Intrest158
Strike
36.5
36.5
Last Price0.84May 02, 2025
Change
0.1111.58%
Bid0.79
Ask0.86
volume165
Intrest119
Last Price0.72May 02, 2025
Change
0.2223.4%
Bid0.71
Ask0.79
volume232
Intrest516
Strike
37
37
Last Price1.11May 02, 2025
Change
0.032.63%
Bid1.03
Ask1.86
volume220
Intrest307
Last Price0.53May 02, 2025
Change
0.2330.26%
Bid0.52
Ask0.58
volume111
Intrest207
Strike
37.5
37.5
Last Price1.4May 02, 2025
Change
0.1811.39%
Bid1.32
Ask1.44
volume1684
Intrest53
Last Price0.34May 02, 2025
Change
0.1935.85%
Bid0.36
Ask0.42
volume201
Intrest312
Strike
38
38
Last Price1.66May 02, 2025
Change
0.031.78%
Bid1.66
Ask1.78
volume20
Intrest93
Last Price0.24May 02, 2025
Change
0.1436.84%
Bid0.24
Ask0.3
volume118
Intrest5
Strike
38.5
38.5
Last Price2.31May 01, 2025
Change
00%
Bid2.02
Ask2.29
volume0
Intrest13
Last Price0.15May 02, 2025
Change
0.1244.44%
Bid0.16
Ask0.18
volume181
Intrest218
Strike
39
39
Last Price2.24Apr 29, 2025
Change
00%
Bid1.12
Ask2.92
volume0
Intrest9
Last Price0.1May 02, 2025
Change
0.0844.44%
Bid0.1
Ask0.14
volume40
Intrest160
Strike
39.5
39.5
Last Price-
Change
-
Bid2.7
Ask3.9
volume0
Intrest0
Last Price0.08May 02, 2025
Change
0.0746.67%
Bid0.08
Ask0.1
volume80
Intrest259
Strike
40
40
Last Price3.29May 02, 2025
Change
0.061.86%
Bid2.39
Ask5.35
volume10
Intrest10
Last Price0.05May 02, 2025
Change
0.0550%
Bid0.05
Ask0.07
volume35
Intrest20
Strike
40.5
40.5
Last Price-
Change
-
Bid2.15
Ask5.85
volume0
Intrest0
Last Price0.04May 02, 2025
Change
0.0342.86%
Bid0.01
Ask0.06
volume4
Intrest94
Strike
41
41
Last Price-
Change
-
Bid2.41
Ask6.4
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.27
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid4.75
Ask5.95
volume0
Intrest0
Last Price0.09Apr 29, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest10
Strike
42
42
Last Price-
Change
-
Bid4.75
Ask5.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid5.6
Ask6
volume0
Intrest0
Last Price0.08Apr 25, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest20
Strike
43
43
Last Price6.4May 01, 2025
Change
00%
Bid5.3
Ask6.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid6.5
Ask8.4
volume0
Intrest0
Last Price0.08Apr 23, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest11
Strike
44
44
Last Price7.5May 02, 2025
Change
1.415.73%
Bid6
Ask8.5
volume4
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
44.5
44.5
Last Price7.7Apr 30, 2025
Change
00%
Bid6.7
Ask8.45
volume0
Intrest1
Last Price0.03May 02, 2025
Change
0.0240%
Bid-
Ask0.05
volume17
Intrest21
Strike
45
45
Last Price-
Change
-
Bid7.2
Ask9.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid7.55
Ask10.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid8
Ask10.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid8.6
Ask10.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
47
47
Last Price10.1May 02, 2025
Change
-
Bid10
Ask11.15
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid9.7
Ask12
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Strike
48
48
Last Price-
Change
-
Bid11.1
Ask11.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid11.5
Ask12.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid11.1
Ask12.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid11.45
Ask13.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid13.25
Ask13.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved