$943.19
23.442.55%
近くで: -
$943.50
0.310.03%
時間外: 7:50 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 Price716.35Jan 15, 2025
Change
00%
Bid724.9
Ask731.8
volume0
Intrest39
Strike
215
215
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest515
Last Price698.02Jan 06, 2025
Change
00%
Bid714.6
Ask721.3
volume0
Intrest14
Strike
225
225
Last Price0.06Aug 21, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest99
Last Price704.7Jan 17, 2025
Change
49.456.56%
Bid704.55
Ask711.3
volume2
Intrest16
Strike
235
235
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest194
Last Price744.22Dec 04, 2024
Change
00%
Bid694.55
Ask701.3
volume0
Intrest42
Strike
245
245
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest70
Last Price734.29Dec 04, 2024
Change
00%
Bid684.55
Ask691.3
volume0
Intrest48
Strike
255
255
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Last Price724.27Dec 04, 2024
Change
00%
Bid674.6
Ask681.2
volume0
Intrest58
Strike
265
265
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest97
Last Price714.43Dec 04, 2024
Change
00%
Bid665.9
Ask671.95
volume0
Intrest109
Strike
275
275
Last Price0.08Dec 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest75
Last Price641.45Jan 13, 2025
Change
00%
Bid655.5
Ask660.3
volume0
Intrest101
Strike
285
285
Last Price0.45Jan 03, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest117
Last Price694.57Dec 04, 2024
Change
00%
Bid644.9
Ask651.15
volume0
Intrest69
Strike
295
295
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest60
Last Price618.8Jan 15, 2025
Change
00%
Bid634.55
Ask641
volume0
Intrest33
Strike
305
305
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest116
Last Price669.08Dec 17, 2024
Change
00%
Bid624.55
Ask631.2
volume0
Intrest44
Strike
315
315
Last Price0.1Dec 04, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest56
Last Price664.78Dec 04, 2024
Change
00%
Bid614.65
Ask621.2
volume0
Intrest27
Strike
325
325
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest66
Last Price610.75Jan 17, 2025
Change
49.257.46%
Bid610.3
Ask615.95
volume1
Intrest2
Strike
330
330
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest47
Last Price587.58Jan 15, 2025
Change
00%
Bid604.65
Ask611.15
volume0
Intrest34
Strike
335
335
Last Price0.36Dec 04, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest260
Last Price649.83Dec 04, 2024
Change
00%
Bid599.55
Ask606.1
volume0
Intrest1
Strike
340
340
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask2.92
volume0
Intrest104
Last Price644.92Dec 04, 2024
Change
00%
Bid594.6
Ask600.8
volume0
Intrest28
Strike
345
345
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest240
Last Price639.95Dec 04, 2024
Change
00%
Bid589.55
Ask596.15
volume0
Intrest2
Strike
350
350
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest138
Last Price571.75Jan 13, 2025
Change
00%
Bid584.6
Ask591.2
volume0
Intrest46
Strike
355
355
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest159
Last Price630.02Dec 04, 2024
Change
00%
Bid579.55
Ask586.15
volume0
Intrest6
Strike
360
360
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest27
Last Price568Jan 17, 2025
Change
7.31.3%
Bid575.45
Ask580.35
volume1
Intrest81
Strike
365
365
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest325
Last Price620.09Dec 04, 2024
Change
00%
Bid569.55
Ask575.4
volume0
Intrest1
Strike
370
370
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest48
Last Price615.12Dec 04, 2024
Change
00%
Bid564.55
Ask571.05
volume0
Intrest24
Strike
375
375
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest399
Last Price610.16Dec 04, 2024
Change
00%
Bid559.6
Ask566
volume0
Intrest1
Strike
380
380
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest78
Last Price557.85Jan 17, 2025
Change
20.13.74%
Bid555.9
Ask561.1
volume3
Intrest36
Strike
385
385
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1255
Last Price600.23Dec 04, 2024
Change
00%
Bid549.55
Ask556.2
volume0
Intrest1
Strike
390
390
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest83
Last Price606.25Dec 12, 2024
Change
00%
Bid544.6
Ask551.2
volume0
Intrest29
Strike
395
395
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest526
Last Price522.04Jan 14, 2025
Change
00%
Bid539.55
Ask545.35
volume0
Intrest8
Strike
400
400
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest268
Last Price596.9Dec 12, 2024
Change
00%
Bid534.55
Ask540.9
volume0
Intrest49
Strike
405
405
Last Price0.02Jan 02, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1116
Last Price580.3Dec 04, 2024
Change
00%
Bid529.65
Ask536.05
volume0
Intrest11
Strike
410
410
Last Price0.12Jan 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Last Price510.3Jan 07, 2025
Change
00%
Bid524.55
Ask531.05
volume0
Intrest64
Strike
415
415
Last Price0.1Dec 04, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest206
Last Price570.44Dec 04, 2024
Change
00%
Bid519.65
Ask524.55
volume0
Intrest1
Strike
420
420
Last Price0.85Dec 12, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest24
Last Price500.78Jan 16, 2025
Change
00%
Bid515.5
Ask520.55
volume0
Intrest643
Strike
425
425
Last Price2.15Dec 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest353
Last Price531.6Dec 20, 2024
Change
00%
Bid509.6
Ask516.15
volume0
Intrest4
Strike
430
430
Last Price0.21Dec 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest29
Last Price480.19Jan 14, 2025
Change
00%
Bid505.9
Ask511.6
volume0
Intrest151
Strike
435
435
Last Price0.18Dec 20, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest967
Last Price520.66Dec 20, 2024
Change
00%
Bid499.55
Ask505.9
volume0
Intrest3
Strike
440
440
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest98
Last Price475.55Jan 16, 2025
Change
00%
Bid494.9
Ask499.5
volume0
Intrest125
Strike
445
445
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask2.05
volume0
Intrest475
Last Price487.41Jan 17, 2025
Change
24.334.75%
Bid489.6
Ask496.05
volume2
Intrest6
Strike
450
450
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest125
Last Price472.57Jan 07, 2025
Change
00%
Bid484.6
Ask491.1
volume0
Intrest76
Strike
455
455
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest582
Last Price530.72Dec 04, 2024
Change
00%
Bid479.55
Ask485.15
volume0
Intrest1
Strike
460
460
Last Price0.18Dec 20, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest55
Last Price465Jan 17, 2025
Change
81.75%
Bid474.8
Ask479.45
volume1
Intrest94
Strike
465
465
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest662
Last Price520.79Dec 04, 2024
Change
00%
Bid469.65
Ask475.95
volume0
Intrest1
Strike
470
470
Last Price0.21Dec 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest18
Last Price452.9Jan 17, 2025
Change
11.92.7%
Bid465.5
Ask469.55
volume1
Intrest66
Strike
475
475
Last Price0.09Dec 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest486
Last Price470.56Dec 24, 2024
Change
00%
Bid459.55
Ask466.1
volume0
Intrest5
Strike
480
480
Last Price0.1Dec 24, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest28
Last Price455.04Jan 17, 2025
Change
17.363.97%
Bid456.15
Ask459.9
volume1
Intrest204
Strike
485
485
Last Price0.02Jan 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1467
Last Price460.7Dec 24, 2024
Change
00%
Bid449.55
Ask454.8
volume0
Intrest5
Strike
490
490
Last Price0.1Dec 24, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest42
Last Price426.1Jan 15, 2025
Change
00%
Bid445.5
Ask449.9
volume0
Intrest44
Strike
495
495
Last Price0.1Dec 24, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest328
Last Price426.87Jan 17, 2025
Change
6.141.46%
Bid439.55
Ask445.95
volume1
Intrest12
Strike
500
500
Last Price0.21Dec 30, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1323
Last Price415.42Jan 16, 2025
Change
00%
Bid434.6
Ask440.1
volume0
Intrest141
Strike
505
505
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1072
Last Price408.61Jan 16, 2025
Change
00%
Bid425.7
Ask431.85
volume0
Intrest202
Strike
515
515
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest374
Last Price471.14Dec 04, 2024
Change
00%
Bid419.55
Ask425.9
volume0
Intrest7
Strike
520
520
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest76
Last Price412Jan 10, 2025
Change
00%
Bid414.9
Ask421.5
volume0
Intrest128
Strike
525
525
Last Price0.1Dec 24, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest231
Last Price404.8Jan 17, 2025
Change
14.043.59%
Bid404.6
Ask411.05
volume3
Intrest305
Strike
535
535
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.17
volume1
Intrest533
Last Price388.25Jan 15, 2025
Change
00%
Bid399.55
Ask406.2
volume0
Intrest11
Strike
540
540
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest138
Last Price396.13Jan 17, 2025
Change
21.135.63%
Bid395.6
Ask400.5
volume1
Intrest347
Strike
545
545
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest398
Last Price385Jan 17, 2025
Change
71.85%
Bid385.45
Ask389.55
volume56
Intrest295
Strike
555
555
Last Price0.06Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest396
Last Price382.73Jan 17, 2025
Change
48.7111.29%
Bid379.55
Ask385
volume2
Intrest9
Strike
560
560
Last Price0.13Jan 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest462
Last Price374.72Jan 17, 2025
Change
12.723.51%
Bid375.5
Ask380.35
volume4
Intrest208
Strike
565
565
Last Price0.19Dec 04, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest272
Last Price365.87Jan 17, 2025
Change
12.273.47%
Bid365.65
Ask370.75
volume44
Intrest731
Strike
575
575
Last Price0.18Dec 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest607
Last Price349Jan 06, 2025
Change
00%
Bid359.55
Ask365.75
volume0
Intrest10
Strike
580
580
Last Price0.03Dec 26, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest99
Last Price353.34Jan 17, 2025
Change
27.118.31%
Bid354.9
Ask361.6
volume1
Intrest351
Strike
585
585
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1518
Last Price327.61Jan 16, 2025
Change
00%
Bid344.6
Ask351.6
volume0
Intrest237
Strike
595
595
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest288
Last Price327.27Jan 17, 2025
Change
1.290.4%
Bid340.7
Ask346.9
volume4
Intrest33
Strike
600
600
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest749
Last Price332.77Jan 17, 2025
Change
15.274.81%
Bid334.55
Ask341.2
volume1
Intrest110
Strike
605
605
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest603
Last Price327Jan 10, 2025
Change
00%
Bid325.05
Ask329.65
volume0
Intrest199
Strike
615
615
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest269
Last Price318.55Jan 17, 2025
Change
15.14.98%
Bid319.85
Ask326.3
volume1
Intrest26
Strike
620
620
Last Price0.18Dec 26, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest252
Last Price316.53Jan 17, 2025
Change
8.622.8%
Bid315.6
Ask320.7
volume3
Intrest178
Strike
625
625
Last Price0.06Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest214
Last Price-
Change
-
Bid309.55
Ask316.25
volume0
Intrest0
Strike
630
630
Last Price0.13Dec 10, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest42
Last Price304.93Jan 17, 2025
Change
18.386.41%
Bid305.6
Ask310.05
volume3
Intrest572
Strike
635
635
Last Price0.03Jan 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest704
Last Price282.95Jan 16, 2025
Change
00%
Bid301.1
Ask304.85
volume0
Intrest41
Strike
640
640
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest317
Last Price276.7Jan 16, 2025
Change
00%
Bid294.55
Ask301.3
volume0
Intrest706
Strike
645
645
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest196
Last Price277.64Jan 15, 2025
Change
00%
Bid289.55
Ask295.6
volume0
Intrest3
Strike
650
650
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest157
Last Price284.73Jan 17, 2025
Change
12.074.43%
Bid285.75
Ask289.4
volume3
Intrest112
Strike
655
655
Last Price0.17Dec 30, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest263
Last Price278.51Jan 17, 2025
Change
14.925.66%
Bid280.9
Ask286.8
volume5
Intrest44
Strike
660
660
Last Price0.06Jan 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest649
Last Price263.6Jan 15, 2025
Change
00%
Bid274.9
Ask279.7
volume0
Intrest236
Strike
665
665
Last Price0.31Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest112
Last Price269.7Jan 17, 2025
Change
14.95.85%
Bid269.55
Ask275
volume1
Intrest2
Strike
670
670
Last Price0.83Dec 17, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest11
Last Price264.58Jan 17, 2025
Change
3.541.36%
Bid264.65
Ask269.6
volume3
Intrest38
Strike
675
675
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest221
Last Price255.3Jan 17, 2025
Change
13.525.59%
Bid259.6
Ask266.25
volume42
Intrest98
Strike
680
680
Last Price0.03Jan 08, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest342
Last Price244.11Jan 17, 2025
Change
9.113.88%
Bid255.55
Ask260
volume1
Intrest513
Strike
685
685
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest168
Last Price228.28Jan 08, 2025
Change
00%
Bid249.6
Ask256.25
volume0
Intrest43
Strike
690
690
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest69
Last Price233.71Jan 13, 2025
Change
00%
Bid244.6
Ask251.3
volume0
Intrest59
Strike
695
695
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest192
Last Price238.63Jan 17, 2025
Change
15.46.9%
Bid239.15
Ask245.7
volume12
Intrest228
Strike
700
700
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest1697
Last Price233.51Jan 17, 2025
Change
14.916.82%
Bid234.65
Ask240.55
volume13
Intrest274
Strike
705
705
Last Price0.13Jan 13, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest564
Last Price228.98Jan 17, 2025
Change
12.475.76%
Bid229.6
Ask236.1
volume3
Intrest5
Strike
710
710
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest113
Last Price211.51Jan 15, 2025
Change
00%
Bid224.6
Ask230.25
volume0
Intrest83
Strike
715
715
Last Price0.18Dec 17, 2024
Change
00%
Bid-
Ask1.85
volume0
Intrest210
Last Price218.23Jan 17, 2025
Change
15.047.4%
Bid220.7
Ask225.05
volume3
Intrest129
Strike
720
720
Last Price0.04Jan 08, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest241
Last Price202Jan 17, 2025
Change
5.032.55%
Bid215.75
Ask220.9
volume5
Intrest838
Strike
725
725
Last Price0.05Jan 08, 2025
Change
00%
Bid-
Ask1.72
volume0
Intrest488
Last Price269.03Dec 06, 2024
Change
00%
Bid209.65
Ask216.3
volume0
Intrest10
Strike
730
730
Last Price0.03Jan 08, 2025
Change
00%
Bid-
Ask2.43
volume0
Intrest71
Last Price193.43Jan 17, 2025
Change
2.191.15%
Bid205.6
Ask210.7
volume1
Intrest328
Strike
735
735
Last Price0.56Dec 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest629
Last Price199.75Jan 17, 2025
Change
11.766.26%
Bid200.5
Ask204.5
volume1
Intrest109
Strike
740
740
Last Price0.09Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest642
Last Price193.52Jan 17, 2025
Change
27.2516.39%
Bid195.65
Ask199.9
volume5
Intrest262
Strike
745
745
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest220
Last Price188Jan 17, 2025
Change
14.338.25%
Bid191.15
Ask195.7
volume1
Intrest136
Strike
750
750
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask2.67
volume0
Intrest331
Last Price186.12Jan 17, 2025
Change
18.6711.15%
Bid184.9
Ask190.65
volume3
Intrest144
Strike
755
755
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest262
Last Price167Jan 17, 2025
Change
4.532.79%
Bid179.6
Ask186.25
volume2
Intrest88
Strike
760
760
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest292
Last Price175Jan 17, 2025
Change
23.7515.7%
Bid174.6
Ask181.3
volume2
Intrest188
Strike
765
765
Last Price0.5Dec 30, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest255
Last Price169.58Jan 17, 2025
Change
17.1111.22%
Bid169.7
Ask176.25
volume3
Intrest49
Strike
770
770
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest115
Last Price153.6Jan 17, 2025
Change
5.363.62%
Bid166.2
Ask169.45
volume1
Intrest118
Strike
775
775
Last Price0.06Jan 14, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest276
Last Price158.82Jan 17, 2025
Change
11.828.04%
Bid160.55
Ask165.65
volume1
Intrest148
Strike
780
780
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.17
volume10
Intrest455
Last Price153.95Jan 17, 2025
Change
16.4311.95%
Bid154.55
Ask160.3
volume25
Intrest501
Strike
785
785
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest611
Last Price150.13Jan 17, 2025
Change
14.1310.39%
Bid149.9
Ask156.1
volume1
Intrest24
Strike
790
790
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest229
Last Price138.8Jan 17, 2025
Change
9.17.02%
Bid144.95
Ask150.8
volume2
Intrest121
Strike
795
795
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest351
Last Price139.35Jan 17, 2025
Change
15.9412.92%
Bid140.05
Ask145
volume39
Intrest431
Strike
800
800
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume23
Intrest1893
Last Price133.48Jan 17, 2025
Change
12.4810.31%
Bid134.85
Ask141.25
volume7
Intrest385
Strike
805
805
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest464
Last Price128.09Jan 17, 2025
Change
22.7921.64%
Bid129.55
Ask135.6
volume1
Intrest44
Strike
810
810
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest201
Last Price111.65Jan 16, 2025
Change
00%
Bid124.55
Ask130.45
volume0
Intrest91
Strike
815
815
Last Price0.18Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest223
Last Price118.19Jan 17, 2025
Change
16.9916.79%
Bid120.75
Ask124.7
volume2
Intrest177
Strike
820
820
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume20
Intrest824
Last Price103.26Jan 13, 2025
Change
00%
Bid116.05
Ask121.1
volume0
Intrest159
Strike
825
825
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest409
Last Price111.1Jan 17, 2025
Change
18.119.46%
Bid110.9
Ask116.95
volume115
Intrest158
Strike
830
830
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume119
Intrest950
Last Price106.06Jan 17, 2025
Change
18.5121.14%
Bid105
Ask110.8
volume123
Intrest282
Strike
835
835
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest557
Last Price101.28Jan 17, 2025
Change
15.7218.37%
Bid100.9
Ask104.75
volume13
Intrest89
Strike
840
840
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.06
volume1
Intrest3978
Last Price96.26Jan 17, 2025
Change
18.0723.11%
Bid95.65
Ask100.85
volume4
Intrest1297
Strike
845
845
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.36
volume100
Intrest441
Last Price88.73Jan 17, 2025
Change
13.9518.65%
Bid90.3
Ask95
volume78
Intrest302
Strike
850
850
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.37
volume51
Intrest898
Last Price83.82Jan 17, 2025
Change
17.2625.93%
Bid85.75
Ask89.7
volume2
Intrest721
Strike
855
855
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest485
Last Price78.77Jan 17, 2025
Change
15.2624.03%
Bid79.6
Ask86.3
volume2
Intrest68
Strike
860
860
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.03
volume49
Intrest538
Last Price75.25Jan 17, 2025
Change
18.6532.95%
Bid74.45
Ask80.15
volume1
Intrest674
Strike
865
865
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume23
Intrest609
Last Price68.78Jan 17, 2025
Change
15.2228.42%
Bid69.55
Ask76.3
volume11
Intrest127
Strike
870
870
Last Price0.03Jan 17, 2025
Change
0.0562.5%
Bid-
Ask0.23
volume6
Intrest870
Last Price63.69Jan 17, 2025
Change
15.6932.69%
Bid65.45
Ask70.9
volume16
Intrest494
Strike
875
875
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume52
Intrest706
Last Price60Jan 17, 2025
Change
17.240.19%
Bid60.9
Ask66.5
volume6
Intrest357
Strike
880
880
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.03
volume97
Intrest892
Last Price54.73Jan 17, 2025
Change
16.4843.08%
Bid55.45
Ask60.65
volume20
Intrest267
Strike
885
885
Last Price0.01Jan 17, 2025
Change
0.190.91%
Bid-
Ask0.01
volume59
Intrest896
Last Price50.14Jan 17, 2025
Change
15.4444.5%
Bid50.75
Ask55.3
volume1
Intrest63
Strike
890
890
Last Price0.01Jan 17, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume166
Intrest1223
Last Price43.69Jan 17, 2025
Change
16.1158.41%
Bid44.65
Ask50.8
volume5
Intrest232
Strike
895
895
Last Price0.01Jan 17, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume182
Intrest679
Last Price40Jan 17, 2025
Change
18.1683.15%
Bid39.55
Ask46.05
volume128
Intrest1016
Strike
900
900
Last Price0.01Jan 17, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume353
Intrest1386
Last Price35Jan 17, 2025
Change
16.286.17%
Bid35.55
Ask41.4
volume30
Intrest490
Strike
905
905
Last Price0.02Jan 17, 2025
Change
0.5996.72%
Bid0.01
Ask0.17
volume729
Intrest1244
Last Price28.6Jan 17, 2025
Change
13.3587.54%
Bid30.55
Ask36.4
volume40
Intrest229
Strike
910
910
Last Price0.03Jan 17, 2025
Change
1.0997.32%
Bid0.01
Ask0.05
volume543
Intrest1455
Last Price25Jan 17, 2025
Change
17.6237.84%
Bid26.1
Ask30.05
volume139
Intrest744
Strike
915
915
Last Price0.01Jan 17, 2025
Change
2.0199.5%
Bid0.01
Ask0.02
volume526
Intrest765
Last Price22.93Jan 17, 2025
Change
18.63433.26%
Bid20.65
Ask24.65
volume275
Intrest822
Strike
920
920
Last Price0.01Jan 17, 2025
Change
4.1999.76%
Bid0.01
Ask0.03
volume761
Intrest885
Last Price18.4Jan 17, 2025
Change
16.21740.18%
Bid16.7
Ask20.05
volume439
Intrest635
Strike
925
925
Last Price0.01Jan 17, 2025
Change
5.8499.83%
Bid-
Ask0.02
volume580
Intrest507
Last Price11Jan 17, 2025
Change
10.151194.12%
Bid10.95
Ask14.2
volume2150
Intrest927
Strike
930
930
Last Price0.02Jan 17, 2025
Change
8.6699.77%
Bid-
Ask0.01
volume1963
Intrest439
Last Price8Jan 17, 2025
Change
7.632062.16%
Bid6.35
Ask9.6
volume2327
Intrest695
Strike
935
935
Last Price0.03Jan 17, 2025
Change
13.2799.77%
Bid-
Ask0.01
volume1457
Intrest297
Last Price3.57Jan 17, 2025
Change
3.422280%
Bid2.83
Ask4.15
volume7217
Intrest1031
Strike
940
940
Last Price0.09Jan 17, 2025
Change
18.999.53%
Bid-
Ask0.01
volume403
Intrest334
Last Price0.02Jan 17, 2025
Change
0.0880%
Bid-
Ask0.03
volume7535
Intrest1560
Strike
945
945
Last Price2.25Jan 17, 2025
Change
22.6690.97%
Bid0.02
Ask5.05
volume106
Intrest508
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume3263
Intrest2726
Strike
950
950
Last Price9.05Jan 17, 2025
Change
17.2465.58%
Bid5.1
Ask10.05
volume33
Intrest101
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.03
volume205
Intrest485
Strike
955
955
Last Price12.78Jan 17, 2025
Change
16.4356.25%
Bid10.1
Ask15.45
volume4
Intrest97
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.02
volume234
Intrest1305
Strike
960
960
Last Price22.35Jan 17, 2025
Change
12.2635.42%
Bid15.1
Ask20.15
volume6
Intrest99
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.09
volume30
Intrest417
Strike
965
965
Last Price42.84Jan 16, 2025
Change
00%
Bid20.1
Ask25.45
volume0
Intrest13
Last Price0.03Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume39
Intrest524
Strike
970
970
Last Price48.53Jan 16, 2025
Change
00%
Bid23.8
Ask29.1
volume0
Intrest5
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume31
Intrest613
Strike
975
975
Last Price34.1Jan 17, 2025
Change
18.0934.66%
Bid29
Ask34.65
volume1
Intrest10
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume39
Intrest776
Strike
980
980
Last Price57.76Jan 16, 2025
Change
00%
Bid33.7
Ask41
volume0
Intrest4
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1005
Strike
985
985
Last Price57.7Jan 13, 2025
Change
00%
Bid38.95
Ask46
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume60
Intrest417
Strike
990
990
Last Price49.75Jan 17, 2025
Change
20.529.18%
Bid43.95
Ask51
volume1
Intrest5
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest245
Strike
995
995
Last Price68.59Jan 08, 2025
Change
00%
Bid48.6
Ask55.65
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume30
Intrest2871
Strike
1000
1000
Last Price73.8Jan 16, 2025
Change
00%
Bid53.95
Ask59.65
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume52
Intrest861
Strike
1005
1005
Last Price83.27Jan 03, 2025
Change
00%
Bid58.75
Ask65.45
volume0
Intrest0
Last Price0.19Jan 13, 2025
Change
00%
Bid-
Ask1.32
volume0
Intrest11
Strike
1010
1010
Last Price-
Change
-
Bid63.75
Ask70.45
volume0
Intrest0
Last Price0.09Jan 13, 2025
Change
00%
Bid-
Ask1.49
volume0
Intrest3
Strike
1015
1015
Last Price-
Change
-
Bid68.7
Ask75.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume8
Intrest2614
Strike
1020
1020
Last Price93.8Jan 16, 2025
Change
00%
Bid75.1
Ask80.45
volume0
Intrest1
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
1025
1025
Last Price-
Change
-
Bid78.75
Ask85.45
volume0
Intrest0
Last Price0.12Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest64
Strike
1030
1030
Last Price-
Change
-
Bid83.7
Ask90.45
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
1035
1035
Last Price-
Change
-
Bid88.7
Ask95.45
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.1285.71%
Bid-
Ask0.01
volume11
Intrest877
Strike
1040
1040
Last Price126.72Jan 14, 2025
Change
00%
Bid95.1
Ask100.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.59
volume0
Intrest0
Strike
1045
1045
Last Price-
Change
-
Bid98.75
Ask105.45
volume0
Intrest0
Last Price0.06Jan 17, 2025
Change
0.1368.42%
Bid-
Ask0.2
volume1
Intrest1
Strike
1050
1050
Last Price-
Change
-
Bid103.7
Ask110.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.61
volume0
Intrest0
Strike
1055
1055
Last Price-
Change
-
Bid108.7
Ask115.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest643
Strike
1060
1060
Last Price146.46Jan 14, 2025
Change
00%
Bid113.05
Ask121
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Strike
1065
1065
Last Price151.5Jan 14, 2025
Change
00%
Bid118.7
Ask125.45
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.98
volume0
Intrest12
Strike
1070
1070
Last Price-
Change
-
Bid123.7
Ask130.45
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Strike
1075
1075
Last Price-
Change
-
Bid128.7
Ask135.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest1641
Strike
1080
1080
Last Price167.15Jan 14, 2025
Change
00%
Bid133.6
Ask140.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2257
Strike
1100
1100
Last Price110.75Dec 10, 2024
Change
00%
Bid153.7
Ask160.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume3
Intrest258
Strike
1120
1120
Last Price180Nov 11, 2024
Change
00%
Bid173.7
Ask180.45
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest308
Strike
1140
1140
Last Price169.35Nov 29, 2024
Change
00%
Bid193.7
Ask200.45
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest289
Strike
1160
1160
Last Price190.2Dec 02, 2024
Change
00%
Bid213.05
Ask219.65
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest615
Strike
1180
1180
Last Price367May 28, 2024
Change
00%
Bid233.7
Ask240.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest464
Strike
1200
1200
Last Price305.95Oct 24, 2024
Change
00%
Bid253.2
Ask259.65
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest226
Strike
1220
1220
Last Price-
Change
-
Bid273.7
Ask280.45
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1039
Strike
1240
1240
Last Price308Nov 12, 2024
Change
00%
Bid293.7
Ask300.45
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest113
Strike
1260
1260
Last Price370.1Jul 08, 2024
Change
00%
Bid313.7
Ask320.45
volume0
Intrest0
Last Price0.03Jan 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest73
Strike
1280
1280
Last Price-
Change
-
Bid333.7
Ask340.45
volume0
Intrest0
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest127
Strike
1300
1300
Last Price345.91Nov 25, 2024
Change
00%
Bid353.7
Ask360.45
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest259
Strike
1320
1320
Last Price-
Change
-
Bid373.7
Ask380.45
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3095
Strike
1340
1340
Last Price518.06Jul 31, 2024
Change
00%
Bid393.05
Ask399.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved