$994.50
26.752.76%
近くで: -
$995.33
0.830.08%
時間外: Apr 17, 7:59 PM EDT
Comments
Loading...
Costco Wholesale (NASDAQ:COST) 株価情報, オプションチェーン
オプションチェーンは、Costco Wholesale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、Costco Wholesale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 Price455.82Apr 17, 2025
Change
84.7222.83%
Bid451
Ask459.1
volume4
Intrest1
Strike
540
540
Last Price2.15Apr 04, 2025
Change
00%
Bid-
Ask2.53
volume0
Intrest4
Last Price404.3Apr 09, 2025
Change
00%
Bid441.35
Ask449.2
volume0
Intrest2
Strike
550
550
Last Price0.68Apr 10, 2025
Change
00%
Bid-
Ask2.53
volume0
Intrest1
Last Price-
Change
-
Bid431.35
Ask439.2
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid421.35
Ask429.2
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid-
Ask2.53
volume0
Intrest0
Last Price-
Change
-
Bid416.35
Ask424.2
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid411.35
Ask419.15
volume0
Intrest0
Strike
580
580
Last Price0.97Apr 07, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Last Price-
Change
-
Bid406
Ask414.25
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid-
Ask3.85
volume0
Intrest0
Last Price321.86Apr 09, 2025
Change
00%
Bid401.35
Ask409.15
volume0
Intrest1
Strike
590
590
Last Price1.05Apr 07, 2025
Change
00%
Bid-
Ask2.53
volume0
Intrest2
Last Price369.6Apr 10, 2025
Change
00%
Bid396.35
Ask404.15
volume0
Intrest1
Strike
595
595
Last Price-
Change
-
Bid-
Ask2.54
volume0
Intrest0
Last Price305Mar 14, 2025
Change
00%
Bid391.35
Ask399.25
volume0
Intrest1
Strike
600
600
Last Price0.04Apr 15, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest11
Last Price-
Change
-
Bid386
Ask394.25
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid-
Ask2.54
volume0
Intrest0
Last Price-
Change
-
Bid381.4
Ask389.25
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask2.54
volume0
Intrest0
Last Price351.85Apr 10, 2025
Change
00%
Bid376.4
Ask384.25
volume0
Intrest1
Strike
615
615
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price338.7Apr 09, 2025
Change
00%
Bid371.4
Ask379.15
volume0
Intrest1
Strike
620
620
Last Price1.01Apr 09, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest30
Last Price-
Change
-
Bid366
Ask374.25
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid361.55
Ask370
volume0
Intrest0
Strike
630
630
Last Price0.95Apr 08, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest2
Last Price-
Change
-
Bid356.4
Ask365
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid351.4
Ask360
volume0
Intrest0
Strike
640
640
Last Price0.87Apr 09, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest2
Last Price-
Change
-
Bid346.4
Ask355
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid-
Ask2.58
volume0
Intrest0
Last Price308.24Apr 09, 2025
Change
00%
Bid341
Ask350
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid-
Ask2.58
volume0
Intrest0
Last Price-
Change
-
Bid336.4
Ask344.1
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid-
Ask2.58
volume0
Intrest0
Last Price-
Change
-
Bid331.45
Ask339.75
volume0
Intrest0
Strike
660
660
Last Price0.23Apr 14, 2025
Change
00%
Bid-
Ask2.53
volume0
Intrest53
Last Price-
Change
-
Bid326.45
Ask335
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid-
Ask2.53
volume0
Intrest0
Last Price235.9Apr 07, 2025
Change
00%
Bid321.45
Ask330
volume0
Intrest1
Strike
670
670
Last Price0.65Apr 09, 2025
Change
00%
Bid-
Ask2.53
volume0
Intrest4
Last Price-
Change
-
Bid316.45
Ask325
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid-
Ask2.53
volume0
Intrest0
Last Price-
Change
-
Bid311.45
Ask319.65
volume0
Intrest0
Strike
680
680
Last Price2.25Apr 08, 2025
Change
00%
Bid-
Ask2.53
volume0
Intrest1
Last Price-
Change
-
Bid306.45
Ask314.3
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid-
Ask2.53
volume0
Intrest0
Last Price-
Change
-
Bid301.45
Ask309
volume0
Intrest0
Strike
690
690
Last Price3Apr 07, 2025
Change
00%
Bid-
Ask2.54
volume0
Intrest1
Last Price-
Change
-
Bid296.45
Ask302.85
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid-
Ask2.54
volume0
Intrest0
Last Price-
Change
-
Bid291.45
Ask297.85
volume0
Intrest0
Strike
700
700
Last Price0.2Apr 17, 2025
Change
00%
Bid-
Ask0.25
volume36
Intrest39
Last Price-
Change
-
Bid286.45
Ask292.85
volume0
Intrest0
Strike
705
705
Last Price0.26Apr 15, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Last Price-
Change
-
Bid281.5
Ask290
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid-
Ask2.54
volume0
Intrest0
Last Price-
Change
-
Bid276.5
Ask284.35
volume0
Intrest0
Strike
715
715
Last Price2.65Apr 04, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest4
Last Price-
Change
-
Bid271
Ask280
volume0
Intrest0
Strike
720
720
Last Price1.7Apr 10, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest3
Last Price-
Change
-
Bid269
Ask277
volume0
Intrest0
Strike
722.5
722.5
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid266.5
Ask275
volume0
Intrest0
Strike
725
725
Last Price3.05Apr 04, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest4
Last Price-
Change
-
Bid264
Ask272.05
volume0
Intrest0
Strike
727.5
727.5
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid261.5
Ask270
volume0
Intrest0
Strike
730
730
Last Price0.65Apr 11, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest4
Last Price-
Change
-
Bid259.15
Ask267.05
volume0
Intrest0
Strike
732.5
732.5
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price235.2Apr 10, 2025
Change
00%
Bid256.5
Ask264.25
volume0
Intrest3
Strike
735
735
Last Price0.25Apr 14, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest16
Last Price-
Change
-
Bid254
Ask261.65
volume0
Intrest0
Strike
737.5
737.5
Last Price-
Change
-
Bid-
Ask4.45
volume0
Intrest0
Last Price-
Change
-
Bid251.5
Ask260
volume0
Intrest0
Strike
740
740
Last Price2Apr 09, 2025
Change
00%
Bid-
Ask2.56
volume0
Intrest4
Last Price-
Change
-
Bid249
Ask255.4
volume0
Intrest0
Strike
742.5
742.5
Last Price-
Change
-
Bid-
Ask3.85
volume0
Intrest0
Last Price246.6Apr 10, 2025
Change
00%
Bid246.5
Ask252.9
volume0
Intrest1
Strike
745
745
Last Price0.15Apr 17, 2025
Change
1.3890.2%
Bid-
Ask2.56
volume11
Intrest17
Last Price-
Change
-
Bid244.1
Ask250.4
volume0
Intrest0
Strike
747.5
747.5
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price181.35Mar 28, 2025
Change
00%
Bid241.55
Ask247.9
volume0
Intrest9
Strike
750
750
Last Price0.18Apr 17, 2025
Change
0.2153.85%
Bid-
Ask0.32
volume442
Intrest110
Last Price-
Change
-
Bid236.55
Ask242.9
volume0
Intrest0
Strike
755
755
Last Price0.59Apr 17, 2025
Change
-
Bid-
Ask2.01
volume30
Intrest0
Last Price225Apr 10, 2025
Change
00%
Bid231.55
Ask237.95
volume0
Intrest7
Strike
760
760
Last Price0.1Apr 17, 2025
Change
1.794.44%
Bid-
Ask4.55
volume10
Intrest24
Last Price-
Change
-
Bid226.55
Ask232.9
volume0
Intrest0
Strike
765
765
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price215Apr 10, 2025
Change
00%
Bid221.55
Ask227.95
volume0
Intrest2
Strike
770
770
Last Price0.12Apr 17, 2025
Change
00%
Bid-
Ask0.4
volume25
Intrest32
Last Price-
Change
-
Bid216.6
Ask222.95
volume0
Intrest0
Strike
775
775
Last Price-
Change
-
Bid-
Ask2.63
volume0
Intrest0
Last Price151.15Apr 08, 2025
Change
00%
Bid211.6
Ask217.95
volume0
Intrest1
Strike
780
780
Last Price0.47Apr 15, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest48
Last Price197.42Apr 17, 2025
Change
-
Bid206.6
Ask213
volume1
Intrest0
Strike
785
785
Last Price0.52Apr 16, 2025
Change
00%
Bid-
Ask2.81
volume0
Intrest1
Last Price-
Change
-
Bid201.6
Ask208
volume0
Intrest0
Strike
790
790
Last Price0.27Apr 17, 2025
Change
0.028%
Bid0.04
Ask0.19
volume172
Intrest376
Last Price-
Change
-
Bid196.6
Ask203
volume0
Intrest0
Strike
795
795
Last Price1.42Apr 17, 2025
Change
0.78121.87%
Bid-
Ask2.01
volume10
Intrest11
Last Price128Apr 09, 2025
Change
00%
Bid191.65
Ask198
volume0
Intrest17
Strike
800
800
Last Price0.3Apr 17, 2025
Change
0.1330.23%
Bid0.07
Ask0.5
volume134
Intrest164
Last Price-
Change
-
Bid186.65
Ask193.05
volume0
Intrest0
Strike
805
805
Last Price0.41Apr 16, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest1
Last Price189.89Apr 17, 2025
Change
-
Bid181.65
Ask188.05
volume1
Intrest0
Strike
810
810
Last Price0.19Apr 17, 2025
Change
0.361.22%
Bid0.12
Ask0.5
volume84
Intrest98
Last Price-
Change
-
Bid176.7
Ask183.05
volume0
Intrest0
Strike
815
815
Last Price0.84Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price100.55Apr 07, 2025
Change
00%
Bid171.7
Ask178.1
volume0
Intrest1
Strike
820
820
Last Price0.35Apr 17, 2025
Change
0.5561.11%
Bid0.14
Ask0.5
volume79
Intrest51
Last Price-
Change
-
Bid166.75
Ask173.1
volume0
Intrest0
Strike
825
825
Last Price0.29Apr 17, 2025
Change
0.2344.23%
Bid0.03
Ask0.92
volume1
Intrest77
Last Price145.06Apr 10, 2025
Change
00%
Bid161.25
Ask169.8
volume0
Intrest51
Strike
830
830
Last Price0.52Apr 17, 2025
Change
0.1724.64%
Bid0.16
Ask0.6
volume111
Intrest382
Last Price149.9Apr 10, 2025
Change
00%
Bid156.8
Ask163.15
volume0
Intrest2
Strike
835
835
Last Price0.33Apr 17, 2025
Change
0.4356.58%
Bid0.02
Ask0.88
volume20
Intrest58
Last Price133.9Apr 16, 2025
Change
00%
Bid153.3
Ask158.2
volume0
Intrest6
Strike
840
840
Last Price0.45Apr 17, 2025
Change
0.4851.61%
Bid0.25
Ask0.43
volume50
Intrest153
Last Price140.15Apr 10, 2025
Change
00%
Bid146.9
Ask153.2
volume0
Intrest3
Strike
845
845
Last Price0.44Apr 17, 2025
Change
0.6961.06%
Bid0.05
Ask1.04
volume3
Intrest334
Last Price121.86Apr 14, 2025
Change
00%
Bid141.9
Ask148.25
volume0
Intrest11
Strike
850
850
Last Price0.49Apr 17, 2025
Change
1.1169.38%
Bid0.42
Ask0.76
volume109
Intrest254
Last Price143.56Apr 17, 2025
Change
12.579.6%
Bid136.95
Ask143.3
volume1
Intrest3
Strike
855
855
Last Price0.5Apr 17, 2025
Change
1.473.68%
Bid0.01
Ask0.78
volume15
Intrest40
Last Price127.16Apr 17, 2025
Change
23.9623.22%
Bid131.8
Ask140.05
volume1
Intrest153
Strike
860
860
Last Price0.5Apr 17, 2025
Change
1.1269.14%
Bid0.31
Ask0.79
volume67
Intrest152
Last Price123.45Apr 10, 2025
Change
00%
Bid127.05
Ask133.4
volume0
Intrest31
Strike
865
865
Last Price0.86Apr 17, 2025
Change
1.2358.85%
Bid0.36
Ask1.23
volume29
Intrest101
Last Price107.59Apr 10, 2025
Change
00%
Bid122.7
Ask128.9
volume0
Intrest57
Strike
870
870
Last Price0.62Apr 17, 2025
Change
1.1564.97%
Bid0.6
Ask1.29
volume21
Intrest90
Last Price64.5Apr 08, 2025
Change
00%
Bid117.15
Ask123.5
volume0
Intrest1
Strike
875
875
Last Price0.9Apr 17, 2025
Change
1.6464.57%
Bid0.3
Ask1.01
volume43
Intrest103
Last Price92Apr 11, 2025
Change
00%
Bid112.25
Ask118.6
volume0
Intrest10
Strike
880
880
Last Price0.82Apr 17, 2025
Change
1.8669.4%
Bid0.3
Ask1.15
volume112
Intrest93
Last Price110Apr 17, 2025
Change
20.723.18%
Bid108
Ask113.25
volume1
Intrest16
Strike
885
885
Last Price0.82Apr 17, 2025
Change
1.6566.8%
Bid0.65
Ask1.51
volume350
Intrest129
Last Price80Apr 10, 2025
Change
00%
Bid102.4
Ask108.8
volume0
Intrest10
Strike
890
890
Last Price0.77Apr 17, 2025
Change
1.8370.38%
Bid0.54
Ask1.6
volume26
Intrest67
Last Price83.29Apr 16, 2025
Change
00%
Bid97.5
Ask103.9
volume0
Intrest13
Strike
895
895
Last Price1.1Apr 17, 2025
Change
2.5870.11%
Bid0.8
Ask1.64
volume59
Intrest71
Last Price98.71Apr 17, 2025
Change
18.3622.85%
Bid92.75
Ask98.4
volume3
Intrest169
Strike
900
900
Last Price1.14Apr 17, 2025
Change
2.0564.26%
Bid1
Ask1.15
volume604
Intrest425
Last Price72.82Apr 16, 2025
Change
00%
Bid88.05
Ask93.7
volume0
Intrest42
Strike
905
905
Last Price1.31Apr 17, 2025
Change
3.4172.25%
Bid0.63
Ask1.95
volume367
Intrest161
Last Price73.22Apr 17, 2025
Change
9.7811.78%
Bid83.75
Ask89.1
volume2
Intrest46
Strike
910
910
Last Price1.2Apr 17, 2025
Change
2.8370.22%
Bid1.21
Ask2.1
volume133
Intrest167
Last Price83.7Apr 17, 2025
Change
17.526.44%
Bid79.35
Ask84.55
volume4
Intrest31
Strike
915
915
Last Price1.67Apr 17, 2025
Change
4.3372.17%
Bid1.15
Ask2
volume96
Intrest112
Last Price80Apr 17, 2025
Change
2956.86%
Bid73.35
Ask78.4
volume8
Intrest31
Strike
920
920
Last Price1.73Apr 17, 2025
Change
3.0864.03%
Bid1.53
Ask2.48
volume135
Intrest367
Last Price69Apr 17, 2025
Change
1835.29%
Bid68.45
Ask73.65
volume2
Intrest51
Strike
925
925
Last Price1.94Apr 17, 2025
Change
5.5674.13%
Bid1.58
Ask2.71
volume117
Intrest405
Last Price64.25Apr 17, 2025
Change
14.8530.06%
Bid63.9
Ask69.6
volume2
Intrest72
Strike
930
930
Last Price2.33Apr 17, 2025
Change
5.4269.94%
Bid1.69
Ask2.98
volume61
Intrest105
Last Price52.5Apr 17, 2025
Change
13.7535.48%
Bid63.05
Ask67.95
volume2
Intrest2
Strike
932.5
932.5
Last Price2.25Apr 17, 2025
Change
4.5566.91%
Bid1.8
Ask3.15
volume23
Intrest3
Last Price59.6Apr 17, 2025
Change
11.6424.27%
Bid59.7
Ask64.85
volume10
Intrest53
Strike
935
935
Last Price2.6Apr 17, 2025
Change
6.0369.87%
Bid2.04
Ask3.35
volume54
Intrest214
Last Price60.76Apr 17, 2025
Change
5.6910.33%
Bid58.25
Ask63
volume2
Intrest6
Strike
937.5
937.5
Last Price3Apr 17, 2025
Change
7.0570.15%
Bid1.92
Ask3.35
volume4
Intrest6
Last Price59.55Apr 17, 2025
Change
24.6270.48%
Bid55.4
Ask60.8
volume5
Intrest48
Strike
940
940
Last Price2.86Apr 17, 2025
Change
6.4269.18%
Bid1.8
Ask3.75
volume190
Intrest320
Last Price52.46Apr 17, 2025
Change
20.6664.97%
Bid51.4
Ask55.75
volume3
Intrest112
Strike
945
945
Last Price3.21Apr 17, 2025
Change
8.2972.09%
Bid2.85
Ask4.1
volume38
Intrest82
Last Price56.2Apr 17, 2025
Change
26.3588.27%
Bid47.95
Ask53.85
volume9
Intrest11
Strike
947.5
947.5
Last Price3.6Apr 17, 2025
Change
7.868.42%
Bid2.76
Ask4.4
volume12
Intrest19
Last Price53.27Apr 17, 2025
Change
25.0989.03%
Bid46.45
Ask50.8
volume16
Intrest126
Strike
950
950
Last Price3.86Apr 17, 2025
Change
7.3465.54%
Bid3.5
Ask4.45
volume240
Intrest187
Last Price44Apr 17, 2025
Change
5.413.99%
Bid43.85
Ask49.15
volume3
Intrest20
Strike
952.5
952.5
Last Price4.25Apr 17, 2025
Change
9.2568.52%
Bid3.45
Ask5
volume33
Intrest9
Last Price45.45Apr 17, 2025
Change
16.2855.81%
Bid42.9
Ask46.75
volume4
Intrest139
Strike
955
955
Last Price4.4Apr 17, 2025
Change
12.3673.75%
Bid3.9
Ask5.25
volume77
Intrest83
Last Price22.1Apr 16, 2025
Change
00%
Bid40
Ask44.4
volume0
Intrest10
Strike
957.5
957.5
Last Price4.55Apr 17, 2025
Change
12.5273.35%
Bid3.95
Ask5
volume14
Intrest20
Last Price43.38Apr 17, 2025
Change
19.6883.04%
Bid38.35
Ask42.85
volume28
Intrest108
Strike
960
960
Last Price5.04Apr 17, 2025
Change
9.4365.17%
Bid4.55
Ask5.45
volume400
Intrest275
Last Price28Apr 17, 2025
Change
627.27%
Bid35.55
Ask41
volume2
Intrest23
Strike
962.5
962.5
Last Price5Apr 17, 2025
Change
13.873.4%
Bid4.55
Ask6.25
volume3
Intrest21
Last Price39.41Apr 17, 2025
Change
20.26105.8%
Bid32
Ask39.2
volume28
Intrest112
Strike
965
965
Last Price5.56Apr 17, 2025
Change
11.9568.25%
Bid4.9
Ask6.8
volume78
Intrest59
Last Price31.51Apr 17, 2025
Change
13.0170.32%
Bid30.15
Ask37.35
volume17
Intrest101
Strike
967.5
967.5
Last Price6.41Apr 17, 2025
Change
15.6971%
Bid5.35
Ask7.3
volume35
Intrest7
Last Price32.25Apr 17, 2025
Change
14.6583.24%
Bid31.2
Ask34
volume64
Intrest104
Strike
970
970
Last Price7Apr 17, 2025
Change
13.8666.44%
Bid6.5
Ask7.3
volume163
Intrest232
Last Price30.75Apr 17, 2025
Change
15.9107.07%
Bid28.85
Ask32.1
volume13
Intrest25
Strike
972.5
972.5
Last Price7.56Apr 17, 2025
Change
12.4462.2%
Bid6.4
Ask8.4
volume25
Intrest37
Last Price28.56Apr 17, 2025
Change
14.0196.29%
Bid26.7
Ask30.1
volume79
Intrest208
Strike
975
975
Last Price7.8Apr 17, 2025
Change
16.7168.18%
Bid7.05
Ask8.8
volume80
Intrest154
Last Price27Apr 17, 2025
Change
14.7119.51%
Bid22.65
Ask29.8
volume66
Intrest58
Strike
977.5
977.5
Last Price9.03Apr 17, 2025
Change
-
Bid7.7
Ask9.6
volume53
Intrest0
Last Price24.65Apr 17, 2025
Change
12.1597.2%
Bid20.45
Ask27.55
volume649
Intrest642
Strike
980
980
Last Price9.75Apr 17, 2025
Change
15.2561%
Bid8.35
Ask10.25
volume509
Intrest130
Last Price22.56Apr 17, 2025
Change
13.91160.81%
Bid21.75
Ask26.15
volume69
Intrest4
Strike
982.5
982.5
Last Price10.2Apr 17, 2025
Change
-
Bid9.05
Ask11
volume76
Intrest0
Last Price21.41Apr 17, 2025
Change
11.91125.37%
Bid18.45
Ask22.45
volume248
Intrest221
Strike
985
985
Last Price11.05Apr 17, 2025
Change
14.9557.5%
Bid10
Ask11.75
volume81
Intrest38
Last Price20.31Apr 17, 2025
Change
12.23151.36%
Bid15.05
Ask20.9
volume21
Intrest11
Strike
987.5
987.5
Last Price13.15Apr 17, 2025
Change
-
Bid10.7
Ask12.9
volume30
Intrest0
Last Price19.31Apr 17, 2025
Change
10.61121.95%
Bid16.85
Ask20.5
volume544
Intrest197
Strike
990
990
Last Price12.92Apr 17, 2025
Change
17.0856.93%
Bid11.95
Ask13.95
volume258
Intrest20
Last Price16.65Apr 17, 2025
Change
10.19157.74%
Bid15.95
Ask17.4
volume73
Intrest2
Strike
992.5
992.5
Last Price14Apr 17, 2025
Change
-
Bid12.7
Ask14.9
volume44
Intrest0
Last Price15.21Apr 17, 2025
Change
8.71134%
Bid14.4
Ask16
volume394
Intrest325
Strike
995
995
Last Price14.75Apr 17, 2025
Change
15.2550.83%
Bid13.75
Ask15.5
volume263
Intrest10
Last Price13.83Apr 17, 2025
Change
-
Bid13.1
Ask14.8
volume149
Intrest0
Strike
997.5
997.5
Last Price15.3Apr 17, 2025
Change
-
Bid15.15
Ask16.45
volume35
Intrest0
Last Price12.65Apr 17, 2025
Change
7.35138.68%
Bid12.05
Ask13.25
volume1877
Intrest662
Strike
1000
1000
Last Price18Apr 17, 2025
Change
17.6549.51%
Bid16.5
Ask17.95
volume253
Intrest20
Last Price10Apr 17, 2025
Change
5.65129.89%
Bid9.55
Ask11.15
volume117
Intrest223
Strike
1005
1005
Last Price31.11Apr 17, 2025
Change
10.3925.04%
Bid16.8
Ask24.7
volume8
Intrest5
Last Price8.45Apr 17, 2025
Change
5144.93%
Bid7.8
Ask8.9
volume351
Intrest215
Strike
1010
1010
Last Price20Apr 17, 2025
Change
46.169.74%
Bid19.5
Ask26.75
volume26
Intrest0
Last Price7.4Apr 17, 2025
Change
4.79183.52%
Bid5.9
Ask7.8
volume260
Intrest139
Strike
1015
1015
Last Price26Apr 17, 2025
Change
89.7377.53%
Bid22
Ask28.45
volume2
Intrest0
Last Price5.1Apr 17, 2025
Change
3.42203.57%
Bid4.45
Ask5.6
volume451
Intrest236
Strike
1020
1020
Last Price27.44Apr 17, 2025
Change
9.9126.53%
Bid26.55
Ask33.75
volume3
Intrest103
Last Price4Apr 17, 2025
Change
2.74217.46%
Bid3.5
Ask4.75
volume297
Intrest124
Strike
1025
1025
Last Price32.88Apr 17, 2025
Change
8.6720.87%
Bid30.75
Ask36.25
volume2
Intrest100
Last Price3Apr 17, 2025
Change
2.07222.58%
Bid2.69
Ask3.65
volume424
Intrest204
Strike
1030
1030
Last Price35.4Apr 17, 2025
Change
92.7472.37%
Bid36.3
Ask40.3
volume5
Intrest0
Last Price2.3Apr 17, 2025
Change
1.58219.44%
Bid1.55
Ask3.2
volume116
Intrest109
Strike
1035
1035
Last Price85Mar 07, 2025
Change
00%
Bid39.55
Ask44.65
volume0
Intrest0
Last Price1.8Apr 17, 2025
Change
0.99122.22%
Bid1.57
Ask2.1
volume683
Intrest112
Strike
1040
1040
Last Price60.25Apr 17, 2025
Change
27.4531.3%
Bid43.95
Ask48.9
volume1
Intrest2
Last Price1.6Apr 17, 2025
Change
1.06196.3%
Bid0.77
Ask1.98
volume281
Intrest58
Strike
1045
1045
Last Price-
Change
-
Bid48.6
Ask55.1
volume0
Intrest0
Last Price1.08Apr 17, 2025
Change
0.73208.57%
Bid1.08
Ask1.3
volume9148
Intrest2587
Strike
1050
1050
Last Price93Apr 10, 2025
Change
00%
Bid53.35
Ask58.4
volume0
Intrest0
Last Price1.06Apr 17, 2025
Change
0.83360.87%
Bid0.82
Ask1.3
volume227
Intrest63
Strike
1055
1055
Last Price-
Change
-
Bid58.15
Ask64.65
volume0
Intrest0
Last Price0.76Apr 17, 2025
Change
0.53230.43%
Bid0.51
Ask1.1
volume162
Intrest113
Strike
1060
1060
Last Price103.65Mar 07, 2025
Change
00%
Bid63.05
Ask69.5
volume0
Intrest0
Last Price0.8Apr 17, 2025
Change
0.65433.33%
Bid0.5
Ask0.8
volume78
Intrest34
Strike
1065
1065
Last Price105.86Mar 07, 2025
Change
00%
Bid67.95
Ask74.4
volume0
Intrest0
Last Price0.52Apr 17, 2025
Change
0.38271.43%
Bid0.6
Ask0.65
volume105
Intrest287
Strike
1070
1070
Last Price102.36Apr 16, 2025
Change
00%
Bid72.9
Ask79.15
volume0
Intrest0
Last Price0.49Apr 17, 2025
Change
0.1422.22%
Bid0.3
Ask1
volume10
Intrest48
Strike
1075
1075
Last Price107.38Apr 16, 2025
Change
00%
Bid77.85
Ask84.3
volume0
Intrest0
Last Price0.44Apr 17, 2025
Change
0.22100%
Bid0.2
Ask0.93
volume18
Intrest171
Strike
1080
1080
Last Price172.1Apr 07, 2025
Change
00%
Bid82.8
Ask89.15
volume0
Intrest0
Last Price0.46Apr 17, 2025
Change
0.024.55%
Bid0.17
Ask0.46
volume7
Intrest3
Strike
1085
1085
Last Price-
Change
-
Bid87.8
Ask94.2
volume0
Intrest0
Last Price0.15Apr 17, 2025
Change
0.3570%
Bid0.16
Ask0.82
volume14
Intrest32
Strike
1090
1090
Last Price-
Change
-
Bid92.75
Ask99.2
volume0
Intrest0
Last Price0.3Apr 15, 2025
Change
00%
Bid0.13
Ask0.78
volume0
Intrest15
Strike
1095
1095
Last Price70.91Mar 06, 2025
Change
00%
Bid97.75
Ask103.05
volume0
Intrest0
Last Price0.34Apr 17, 2025
Change
0.26325%
Bid0.34
Ask0.35
volume174
Intrest586
Strike
1100
1100
Last Price87.5Mar 06, 2025
Change
00%
Bid102.7
Ask108.2
volume0
Intrest0
Last Price0.08Apr 16, 2025
Change
00%
Bid0.1
Ask0.73
volume0
Intrest3
Strike
1105
1105
Last Price151.64Apr 01, 2025
Change
00%
Bid107.7
Ask114.1
volume0
Intrest0
Last Price0.2Apr 17, 2025
Change
0.0866.67%
Bid0.03
Ask0.33
volume21
Intrest47
Strike
1110
1110
Last Price-
Change
-
Bid112.7
Ask119.1
volume0
Intrest0
Last Price-
Change
-
Bid0.08
Ask2.74
volume0
Intrest0
Strike
1115
1115
Last Price-
Change
-
Bid117.75
Ask124.1
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask2.7
volume0
Intrest0
Strike
1120
1120
Last Price-
Change
-
Bid122.75
Ask129.1
volume0
Intrest0
Last Price0.31Apr 17, 2025
Change
0.4358.11%
Bid0.07
Ask0.6
volume3
Intrest1
Strike
1125
1125
Last Price-
Change
-
Bid127.7
Ask134.1
volume0
Intrest0
Last Price0.08Apr 16, 2025
Change
00%
Bid0.06
Ask2.03
volume0
Intrest2
Strike
1130
1130
Last Price-
Change
-
Bid132.75
Ask139.1
volume0
Intrest0
Last Price-
Change
-
Bid0.02
Ask4.5
volume0
Intrest0
Strike
1135
1135
Last Price-
Change
-
Bid136.25
Ask144.1
volume0
Intrest0
Last Price0.2Apr 10, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest4
Strike
1140
1140
Last Price-
Change
-
Bid141
Ask149.1
volume0
Intrest0
Last Price-
Change
-
Bid0.04
Ask2.66
volume0
Intrest0
Strike
1145
1145
Last Price-
Change
-
Bid147.7
Ask154.1
volume0
Intrest0
Last Price0.17Apr 17, 2025
Change
0.0419.05%
Bid-
Ask0.2
volume1
Intrest73
Strike
1150
1150
Last Price-
Change
-
Bid152.7
Ask159.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
1160
1160
Last Price-
Change
-
Bid162.7
Ask169.1
volume0
Intrest0
Last Price0.21Apr 14, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest2
Strike
1170
1170
Last Price-
Change
-
Bid171
Ask179.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
1180
1180
Last Price281.05Apr 09, 2025
Change
00%
Bid181
Ask190
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
1190
1190
Last Price-
Change
-
Bid192.7
Ask199.1
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0240%
Bid-
Ask0.08
volume26
Intrest10
Strike
1200
1200
Last Price-
Change
-
Bid202.7
Ask209.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.35
volume0
Intrest0
Strike
1210
1210
Last Price-
Change
-
Bid212.7
Ask219.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.35
volume0
Intrest0
Strike
1220
1220
Last Price-
Change
-
Bid221
Ask229.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.35
volume0
Intrest0
Strike
1230
1230
Last Price-
Change
-
Bid231
Ask239.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.35
volume0
Intrest0
Strike
1240
1240
Last Price-
Change
-
Bid241.45
Ask249.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.35
volume0
Intrest0
Strike
1250
1250
Last Price-
Change
-
Bid251
Ask259.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.54
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid261
Ask269.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.54
volume0
Intrest0
Strike
1270
1270
Last Price-
Change
-
Bid271
Ask279.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.85
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid281
Ask289.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.53
volume0
Intrest0
Strike
1290
1290
Last Price-
Change
-
Bid291
Ask299.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.53
volume0
Intrest0
Strike
1300
1300
Last Price-
Change
-
Bid301.05
Ask309.1
volume0
Intrest0
Last Price0.08Apr 11, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Strike
1310
1310
Last Price-
Change
-
Bid311.55
Ask319.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved