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 Price-
Change
-
Bid544.65
Ask550.3
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid534.5
Ask540.25
volume0
Intrest0
Strike
490
490
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price419.4Dec 31, 2024
Change
00%
Bid524.55
Ask531.35
volume0
Intrest0
Strike
500
500
Last Price0.13Feb 06, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Last Price537.76Feb 18, 2025
Change
00%
Bid514.55
Ask521.6
volume0
Intrest2
Strike
510
510
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid504.7
Ask510.7
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price530.86Feb 18, 2025
Change
00%
Bid494.55
Ask502.15
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price487.3Feb 05, 2025
Change
00%
Bid484.75
Ask490.65
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid474.5
Ask480.8
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid464.5
Ask470.25
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price467.88Feb 20, 2025
Change
00%
Bid454.5
Ask460.45
volume0
Intrest1
Strike
570
570
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid444.5
Ask450.95
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid434.6
Ask440.35
volume0
Intrest0
Strike
590
590
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest3
Last Price430.78Feb 21, 2025
Change
41.358.76%
Bid424.1
Ask430.8
volume4
Intrest12
Strike
600
600
Last Price0.12Feb 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid414.5
Ask420.25
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price342.99Jan 27, 2025
Change
00%
Bid404.5
Ask411.2
volume0
Intrest1
Strike
620
620
Last Price0.31Jan 07, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest1
Last Price417.67Feb 06, 2025
Change
00%
Bid394.55
Ask400.9
volume0
Intrest1
Strike
630
630
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price397.82Feb 20, 2025
Change
00%
Bid384.6
Ask390.9
volume0
Intrest1
Strike
640
640
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price313.3Jan 27, 2025
Change
00%
Bid374.85
Ask380.8
volume0
Intrest0
Strike
650
650
Last Price0.56Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid364.5
Ask370.8
volume0
Intrest0
Strike
660
660
Last Price0.84Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Last Price-
Change
-
Bid354.5
Ask360.9
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price359.95Feb 20, 2025
Change
00%
Bid344.75
Ask351.4
volume0
Intrest1
Strike
680
680
Last Price0.48Jan 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid334.6
Ask340.85
volume0
Intrest0
Strike
690
690
Last Price0.42Jan 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price346.88Feb 06, 2025
Change
00%
Bid324.5
Ask331.2
volume0
Intrest1
Strike
700
700
Last Price0.02Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid314.7
Ask320.9
volume0
Intrest0
Strike
710
710
Last Price0.29Feb 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest71
Last Price-
Change
-
Bid304.5
Ask310.9
volume0
Intrest0
Strike
720
720
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest4
Last Price328.55Feb 19, 2025
Change
00%
Bid294.95
Ask300.9
volume0
Intrest6
Strike
730
730
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid284.55
Ask290.9
volume0
Intrest0
Strike
740
740
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid279.7
Ask285.8
volume0
Intrest0
Strike
745
745
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest74
Last Price237.99Jan 31, 2025
Change
00%
Bid274.55
Ask280.85
volume0
Intrest3
Strike
750
750
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest55
Last Price282.3Feb 20, 2025
Change
00%
Bid269.5
Ask276.65
volume0
Intrest0
Strike
755
755
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price172.15Dec 30, 2024
Change
00%
Bid264.5
Ask270.9
volume0
Intrest1
Strike
760
760
Last Price0.59Jan 15, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest11
Last Price-
Change
-
Bid259.7
Ask265.75
volume0
Intrest0
Strike
765
765
Last Price0.13Jan 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid254.95
Ask260.8
volume0
Intrest0
Strike
770
770
Last Price0.02Feb 21, 2025
Change
0.6196.83%
Bid-
Ask4.3
volume2
Intrest6
Last Price-
Change
-
Bid249.5
Ask256.85
volume0
Intrest0
Strike
775
775
Last Price0.3Feb 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest46
Last Price246.99Feb 21, 2025
Change
43.3421.28%
Bid244.5
Ask250.9
volume1
Intrest1
Strike
780
780
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Last Price-
Change
-
Bid239.5
Ask246.5
volume0
Intrest0
Strike
785
785
Last Price0.2Feb 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest50
Last Price-
Change
-
Bid234.8
Ask240.9
volume0
Intrest0
Strike
790
790
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask1.96
volume0
Intrest205
Last Price-
Change
-
Bid229.85
Ask236.5
volume0
Intrest0
Strike
795
795
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest36
Last Price228.73Feb 21, 2025
Change
11.784.9%
Bid224.5
Ask231.25
volume1
Intrest10
Strike
800
800
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest211
Last Price-
Change
-
Bid219.85
Ask225.9
volume0
Intrest0
Strike
805
805
Last Price0.1Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price227.13Feb 20, 2025
Change
00%
Bid214.9
Ask220.9
volume0
Intrest1
Strike
810
810
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest167
Last Price121.1Jan 08, 2025
Change
00%
Bid209.5
Ask215.9
volume0
Intrest1
Strike
815
815
Last Price0.45Jan 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Last Price219.58Feb 05, 2025
Change
00%
Bid204.5
Ask210.9
volume0
Intrest30
Strike
820
820
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest25
Last Price205Feb 21, 2025
Change
27.211.71%
Bid199.65
Ask205.9
volume1
Intrest3
Strike
825
825
Last Price0.03Feb 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest90
Last Price114.32Jan 23, 2025
Change
00%
Bid194.5
Ask200.8
volume0
Intrest1
Strike
830
830
Last Price0.07Feb 19, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest114
Last Price95.44Jan 17, 2025
Change
00%
Bid189.05
Ask196.45
volume0
Intrest12
Strike
835
835
Last Price0.29Feb 05, 2025
Change
00%
Bid-
Ask2.22
volume0
Intrest68
Last Price190.6Feb 21, 2025
Change
28.0212.82%
Bid185.45
Ask191.05
volume4
Intrest16
Strike
840
840
Last Price0.18Feb 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest65
Last Price184.75Feb 21, 2025
Change
11.555.88%
Bid179.5
Ask185.85
volume4
Intrest12
Strike
845
845
Last Price0.09Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest168
Last Price178.05Feb 21, 2025
Change
8.754.68%
Bid174.5
Ask180.4
volume12
Intrest43
Strike
850
850
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest369
Last Price87.77Jan 23, 2025
Change
00%
Bid169.5
Ask175.9
volume0
Intrest21
Strike
855
855
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest125
Last Price187.53Feb 06, 2025
Change
00%
Bid164.55
Ask171.1
volume0
Intrest19
Strike
860
860
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1073
Last Price191.81Feb 19, 2025
Change
00%
Bid159.5
Ask166.45
volume0
Intrest7
Strike
865
865
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest212
Last Price156.54Feb 21, 2025
Change
32.3117.11%
Bid154.7
Ask161.4
volume6
Intrest17
Strike
870
870
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest229
Last Price162.99Feb 20, 2025
Change
00%
Bid149.5
Ask156.4
volume0
Intrest9
Strike
875
875
Last Price0.17Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest177
Last Price148Feb 21, 2025
Change
43.6722.78%
Bid144.5
Ask151.45
volume2
Intrest25
Strike
880
880
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest350
Last Price141.49Feb 21, 2025
Change
30.7317.84%
Bid139.5
Ask146.45
volume1
Intrest22
Strike
885
885
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest693
Last Price182.71Feb 14, 2025
Change
00%
Bid134.5
Ask140.9
volume0
Intrest49
Strike
890
890
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest403
Last Price133Feb 21, 2025
Change
43.7224.74%
Bid129.5
Ask136.5
volume1
Intrest44
Strike
895
895
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.16
volume1
Intrest208
Last Price129Feb 21, 2025
Change
3018.87%
Bid124.5
Ask130.9
volume7
Intrest76
Strike
900
900
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest739
Last Price168.61Feb 13, 2025
Change
00%
Bid119.05
Ask126.45
volume0
Intrest17
Strike
905
905
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest253
Last Price163.85Feb 14, 2025
Change
00%
Bid114.05
Ask121.15
volume0
Intrest69
Strike
910
910
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest351
Last Price147.6Feb 19, 2025
Change
00%
Bid110.8
Ask116.6
volume0
Intrest56
Strike
915
915
Last Price0.09Feb 20, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest209
Last Price153Feb 14, 2025
Change
00%
Bid104.5
Ask110.85
volume0
Intrest101
Strike
920
920
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest487
Last Price133.5Feb 19, 2025
Change
00%
Bid100.55
Ask105.6
volume0
Intrest160
Strike
925
925
Last Price0.08Feb 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest334
Last Price100.15Feb 21, 2025
Change
31.8524.13%
Bid95.7
Ask99.95
volume2
Intrest184
Strike
930
930
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest151
Last Price123.43Feb 19, 2025
Change
00%
Bid90.3
Ask96.25
volume0
Intrest212
Strike
935
935
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.22
volume36
Intrest831
Last Price88Feb 21, 2025
Change
11.2811.36%
Bid85
Ask89.95
volume2
Intrest169
Strike
940
940
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.11
volume21
Intrest528
Last Price81.98Feb 21, 2025
Change
32.9128.64%
Bid80.35
Ask86.35
volume2
Intrest100
Strike
945
945
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask0.15
volume1
Intrest190
Last Price80Feb 21, 2025
Change
8.49.5%
Bid75.55
Ask81.1
volume3
Intrest325
Strike
950
950
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume5
Intrest551
Last Price75.05Feb 21, 2025
Change
9.110.81%
Bid72.2
Ask76.1
volume7
Intrest203
Strike
955
955
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.02
volume28
Intrest162
Last Price66.61Feb 21, 2025
Change
9.1312.05%
Bid67.55
Ask69.95
volume11
Intrest239
Strike
960
960
Last Price0.1Feb 21, 2025
Change
0.05100%
Bid0.01
Ask0.02
volume25
Intrest306
Last Price77.8Feb 20, 2025
Change
00%
Bid60.75
Ask66.35
volume0
Intrest184
Strike
965
965
Last Price0.12Feb 20, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest120
Last Price56.82Feb 21, 2025
Change
11.616.95%
Bid54
Ask61.1
volume2
Intrest365
Strike
970
970
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid0.01
Ask0.18
volume12
Intrest261
Last Price52.18Feb 21, 2025
Change
25.7733.06%
Bid49.1
Ask55.85
volume4
Intrest419
Strike
975
975
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid0.01
Ask0.1
volume104
Intrest253
Last Price45.85Feb 21, 2025
Change
7.313.73%
Bid44.3
Ask50.2
volume8
Intrest421
Strike
980
980
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.03
volume133
Intrest419
Last Price41.48Feb 21, 2025
Change
11.421.56%
Bid39.65
Ask46.5
volume12
Intrest261
Strike
985
985
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.04
volume3
Intrest359
Last Price39.2Feb 21, 2025
Change
10.7521.52%
Bid34.65
Ask41.45
volume12
Intrest811
Strike
990
990
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid0.01
Ask0.04
volume14
Intrest710
Last Price31.86Feb 21, 2025
Change
23.1442.07%
Bid30.85
Ask35.55
volume9
Intrest118
Strike
995
995
Last Price0.03Feb 21, 2025
Change
0.0872.73%
Bid-
Ask0.04
volume47
Intrest390
Last Price26.51Feb 21, 2025
Change
9.1725.7%
Bid25
Ask30.3
volume163
Intrest620
Strike
1000
1000
Last Price0.04Feb 21, 2025
Change
0.0866.67%
Bid-
Ask0.04
volume113
Intrest1347
Last Price22.45Feb 21, 2025
Change
12.7636.24%
Bid22.15
Ask24.55
volume3
Intrest135
Strike
1005
1005
Last Price0.05Feb 21, 2025
Change
0.1777.27%
Bid0.02
Ask0.07
volume94
Intrest438
Last Price15.7Feb 21, 2025
Change
13.0545.39%
Bid17.35
Ask20.25
volume13
Intrest172
Strike
1010
1010
Last Price0.09Feb 21, 2025
Change
0.2371.88%
Bid0.05
Ask0.08
volume1070
Intrest496
Last Price14.2Feb 21, 2025
Change
13.849.29%
Bid12.1
Ask15.45
volume26
Intrest265
Strike
1015
1015
Last Price0.15Feb 21, 2025
Change
0.3972.22%
Bid0.11
Ask0.17
volume398
Intrest420
Last Price6.25Feb 21, 2025
Change
10.2362.08%
Bid8.1
Ask9.65
volume87
Intrest171
Strike
1020
1020
Last Price0.2Feb 21, 2025
Change
0.7578.95%
Bid0.24
Ask0.33
volume1197
Intrest1133
Last Price4.5Feb 21, 2025
Change
11.672.05%
Bid3.15
Ask4.95
volume115
Intrest291
Strike
1025
1025
Last Price1.14Feb 21, 2025
Change
0.6335.59%
Bid0.82
Ask1.16
volume753
Intrest776
Last Price1.9Feb 21, 2025
Change
14.3588.31%
Bid2.49
Ask3.35
volume142
Intrest5
Strike
1027.5
1027.5
Last Price1.79Feb 21, 2025
Change
0.6125.42%
Bid1.6
Ask2.07
volume341
Intrest174
Last Price1.5Feb 21, 2025
Change
11.688.55%
Bid1.4
Ask1.9
volume449
Intrest264
Strike
1030
1030
Last Price3.58Feb 21, 2025
Change
0.6823.45%
Bid2.75
Ask3.45
volume1002
Intrest1129
Last Price0.8Feb 21, 2025
Change
30.3897.43%
Bid0.67
Ask1.07
volume245
Intrest2
Strike
1032.5
1032.5
Last Price4.15Feb 21, 2025
Change
0.256.41%
Bid4.2
Ask5.15
volume162
Intrest262
Last Price0.28Feb 21, 2025
Change
4.5594.2%
Bid0.27
Ask0.52
volume427
Intrest213
Strike
1035
1035
Last Price7Feb 21, 2025
Change
1.9538.61%
Bid6.25
Ask7.15
volume454
Intrest1032
Last Price0.18Feb 21, 2025
Change
3.5795.2%
Bid0.12
Ask0.23
volume129
Intrest68
Strike
1037.5
1037.5
Last Price8.5Feb 21, 2025
Change
2.337.1%
Bid7.8
Ask11.3
volume78
Intrest501
Last Price0.12Feb 21, 2025
Change
2.6495.65%
Bid0.02
Ask0.2
volume564
Intrest710
Strike
1040
1040
Last Price12.33Feb 21, 2025
Change
4.3454.32%
Bid10.85
Ask12.1
volume407
Intrest1488
Last Price0.02Feb 21, 2025
Change
1.9899%
Bid-
Ask0.03
volume57
Intrest71
Strike
1042.5
1042.5
Last Price12.1Feb 21, 2025
Change
2.4925.91%
Bid12.1
Ask16.75
volume39
Intrest101
Last Price0.01Feb 21, 2025
Change
1.4199.3%
Bid-
Ask0.03
volume155
Intrest286
Strike
1045
1045
Last Price17.65Feb 21, 2025
Change
6.1253.08%
Bid15.35
Ask18.35
volume80
Intrest493
Last Price0.02Feb 21, 2025
Change
1.0498.11%
Bid-
Ask0.03
volume56
Intrest99
Strike
1047.5
1047.5
Last Price21Feb 21, 2025
Change
12.5147.06%
Bid18
Ask20.7
volume30
Intrest248
Last Price0.02Feb 21, 2025
Change
0.797.22%
Bid-
Ask0.03
volume304
Intrest986
Strike
1050
1050
Last Price23.05Feb 21, 2025
Change
8.1254.39%
Bid20.3
Ask23.3
volume152
Intrest651
Last Price0.01Feb 21, 2025
Change
0.3897.44%
Bid-
Ask0.01
volume99
Intrest382
Strike
1055
1055
Last Price25.88Feb 21, 2025
Change
6.6834.79%
Bid24.2
Ask31
volume36
Intrest51
Last Price0.01Feb 21, 2025
Change
0.396.77%
Bid-
Ask0.01
volume190
Intrest846
Strike
1060
1060
Last Price30.58Feb 21, 2025
Change
6.5827.42%
Bid28.35
Ask36
volume23
Intrest59
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume76
Intrest986
Strike
1065
1065
Last Price28.8Feb 20, 2025
Change
00%
Bid33.75
Ask41
volume0
Intrest10
Last Price0.02Feb 21, 2025
Change
0.0880%
Bid-
Ask0.03
volume51
Intrest1047
Strike
1070
1070
Last Price42Feb 21, 2025
Change
8.625.75%
Bid38.8
Ask46
volume5
Intrest100
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume27
Intrest1161
Strike
1075
1075
Last Price33.57Feb 20, 2025
Change
00%
Bid43.5
Ask51
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.03
volume58
Intrest474
Strike
1080
1080
Last Price52.52Feb 21, 2025
Change
12.430.91%
Bid49.3
Ask56
volume20
Intrest20
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.07
volume16
Intrest449
Strike
1085
1085
Last Price44.22Feb 20, 2025
Change
00%
Bid53.65
Ask60.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume4
Intrest1430
Strike
1090
1090
Last Price51.4Feb 20, 2025
Change
00%
Bid58.55
Ask65.9
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.05
volume4
Intrest293
Strike
1095
1095
Last Price59.42Feb 20, 2025
Change
00%
Bid64.1
Ask70.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest923
Strike
1100
1100
Last Price64.41Feb 20, 2025
Change
00%
Bid68.55
Ask75.5
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume2
Intrest219
Strike
1105
1105
Last Price66.9Feb 20, 2025
Change
00%
Bid74.1
Ask80.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.1
volume3
Intrest198
Strike
1110
1110
Last Price72.65Feb 20, 2025
Change
00%
Bid79.1
Ask85.5
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest171
Strike
1115
1115
Last Price71.3Feb 20, 2025
Change
00%
Bid83.9
Ask90.5
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume5
Intrest296
Strike
1120
1120
Last Price63Feb 19, 2025
Change
00%
Bid89.1
Ask95.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest26
Strike
1125
1125
Last Price-
Change
-
Bid94.1
Ask100.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid0.01
Ask0.34
volume10
Intrest203
Strike
1130
1130
Last Price-
Change
-
Bid98.8
Ask105.5
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask1.64
volume0
Intrest62
Strike
1135
1135
Last Price-
Change
-
Bid104.1
Ask110.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.2
volume35
Intrest347
Strike
1140
1140
Last Price95.15Feb 06, 2025
Change
00%
Bid109.1
Ask115.5
volume0
Intrest0
Last Price0.07Feb 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest12
Strike
1145
1145
Last Price-
Change
-
Bid113.8
Ask120.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest375
Strike
1150
1150
Last Price77.51Feb 14, 2025
Change
00%
Bid119.1
Ask125.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest12
Strike
1155
1155
Last Price-
Change
-
Bid124.1
Ask130.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask1.33
volume6
Intrest135
Strike
1160
1160
Last Price97Feb 18, 2025
Change
00%
Bid129.1
Ask135.5
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask2.59
volume0
Intrest12
Strike
1165
1165
Last Price-
Change
-
Bid134.1
Ask140.5
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.4
volume8
Intrest82
Strike
1170
1170
Last Price-
Change
-
Bid137.75
Ask145.5
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask2.08
volume0
Intrest26
Strike
1175
1175
Last Price-
Change
-
Bid142.75
Ask150.5
volume0
Intrest0
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
1180
1180
Last Price-
Change
-
Bid147.9
Ask155.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.88
volume0
Intrest0
Strike
1185
1185
Last Price-
Change
-
Bid153.35
Ask160.5
volume0
Intrest0
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Strike
1190
1190
Last Price-
Change
-
Bid158.15
Ask165.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.39
volume0
Intrest0
Strike
1195
1195
Last Price-
Change
-
Bid163.4
Ask170.5
volume0
Intrest0
Last Price0.08Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
1200
1200
Last Price-
Change
-
Bid168.2
Ask175.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
1205
1205
Last Price-
Change
-
Bid172.55
Ask180.5
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest42
Strike
1210
1210
Last Price-
Change
-
Bid177.9
Ask185.5
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest6
Strike
1215
1215
Last Price-
Change
-
Bid182.7
Ask190.5
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest8
Strike
1220
1220
Last Price-
Change
-
Bid187.7
Ask195.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.55
volume0
Intrest0
Strike
1225
1225
Last Price-
Change
-
Bid193.4
Ask200.5
volume0
Intrest0
Last Price0.37Feb 06, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest5
Strike
1230
1230
Last Price-
Change
-
Bid197.75
Ask205.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1235
1235
Last Price-
Change
-
Bid202.7
Ask210.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1240
1240
Last Price-
Change
-
Bid207.95
Ask215.5
volume0
Intrest0
Last Price0.31Feb 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
1250
1250
Last Price-
Change
-
Bid217.6
Ask225.5
volume0
Intrest0
Last Price0.23Feb 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1260
1260
Last Price-
Change
-
Bid227.6
Ask235.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1270
1270
Last Price-
Change
-
Bid237.8
Ask245.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid247.75
Ask255.5
volume0
Intrest0
Last Price0.24Feb 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
1290
1290
Last Price-
Change
-
Bid257.95
Ask265.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1300
1300
Last Price-
Change
-
Bid268.6
Ask275.5
volume0
Intrest0
Last Price0.11Jan 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
1310
1310
Last Price-
Change
-
Bid277.95
Ask285.5
volume0
Intrest0
Last Price0.45Feb 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1320
1320
Last Price-
Change
-
Bid287.95
Ask295.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1330
1330
Last Price-
Change
-
Bid297.85
Ask305.5
volume0
Intrest0
Last Price0.23Feb 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
1340
1340
Last Price-
Change
-
Bid307.95
Ask315.5
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest89
Strike
1350
1350
Last Price-
Change
-
Bid317.85
Ask325.5
volume0
Intrest0
Last Price0.2Feb 05, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Strike
1360
1360
Last Price-
Change
-
Bid328.2
Ask335.5
volume0
Intrest0
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest30
Strike
1370
1370
Last Price-
Change
-
Bid338.2
Ask345.5
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Strike
1380
1380
Last Price-
Change
-
Bid347.7
Ask355.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved