$507.89
3.910.78%
近くで: -
$505.00
-2.89-0.57%
時間外: 6:11 PM EDT
Comments
Loading...
Goldman Sachs Group (NYSE:GS) 株価情報, オプションチェーン
オプションチェーンは、Goldman Sachs Group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、Goldman Sachs Group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 Price217.66Apr 09, 2025
Change
00%
Bid264.65
Ask271.55
volume0
Intrest10
Strike
240
240
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest644
Last Price350Nov 26, 2024
Change
00%
Bid254.65
Ask261.55
volume0
Intrest1
Strike
250
250
Last Price0.03Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price-
Change
-
Bid244
Ask253
volume0
Intrest0
Strike
260
260
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest17
Last Price-
Change
-
Bid234.55
Ask242.35
volume0
Intrest0
Strike
270
270
Last Price0.66Apr 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4
Last Price237.15Oct 22, 2024
Change
00%
Bid224.9
Ask231.55
volume0
Intrest0
Strike
280
280
Last Price0.1Apr 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest6
Last Price-
Change
-
Bid214.7
Ask221.55
volume0
Intrest0
Strike
290
290
Last Price0.1Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest148
Last Price-
Change
-
Bid211.2
Ask220.05
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price-
Change
-
Bid209.7
Ask216.6
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price-
Change
-
Bid207.2
Ask214.9
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price215Apr 15, 2025
Change
5030.3%
Bid204.7
Ask212.4
volume4
Intrest10
Strike
300
300
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest93
Last Price-
Change
-
Bid202.2
Ask209.1
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid199.7
Ask206.6
volume0
Intrest0
Strike
305
305
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid196.6
Ask205.1
volume0
Intrest0
Strike
307.5
307.5
Last Price0.09Apr 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Last Price168.55Sep 12, 2024
Change
00%
Bid194.7
Ask203
volume0
Intrest0
Strike
310
310
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest22
Last Price-
Change
-
Bid191.55
Ask200.25
volume0
Intrest0
Strike
312.5
312.5
Last Price0.37Apr 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4
Last Price-
Change
-
Bid188.95
Ask198
volume0
Intrest0
Strike
315
315
Last Price0.16Apr 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest13
Last Price-
Change
-
Bid187.2
Ask194.1
volume0
Intrest0
Strike
317.5
317.5
Last Price0.11Apr 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price-
Change
-
Bid184.7
Ask191.6
volume0
Intrest0
Strike
320
320
Last Price0.08Apr 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest68
Last Price-
Change
-
Bid182
Ask190
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price136.3Apr 08, 2025
Change
00%
Bid179
Ask188
volume0
Intrest4
Strike
325
325
Last Price0.16Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid177.45
Ask184.1
volume0
Intrest0
Strike
327.5
327.5
Last Price0.18Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price-
Change
-
Bid174.7
Ask181.6
volume0
Intrest0
Strike
330
330
Last Price0.27Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Last Price-
Change
-
Bid171
Ask180
volume0
Intrest0
Strike
332.5
332.5
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Last Price-
Change
-
Bid169
Ask178
volume0
Intrest0
Strike
335
335
Last Price0.06Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price-
Change
-
Bid166.6
Ask175.05
volume0
Intrest0
Strike
337.5
337.5
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price-
Change
-
Bid164.75
Ask172.4
volume0
Intrest0
Strike
340
340
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest231
Last Price-
Change
-
Bid161.95
Ask170.55
volume0
Intrest0
Strike
342.5
342.5
Last Price0.16Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price-
Change
-
Bid159.95
Ask166.6
volume0
Intrest0
Strike
345
345
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price-
Change
-
Bid157.45
Ask164.1
volume0
Intrest0
Strike
347.5
347.5
Last Price0.12Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price221.08Dec 23, 2024
Change
00%
Bid154.75
Ask162.4
volume0
Intrest0
Strike
350
350
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest287
Last Price117.35Apr 08, 2025
Change
00%
Bid152.45
Ask159.9
volume0
Intrest1
Strike
352.5
352.5
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price-
Change
-
Bid149
Ask158
volume0
Intrest0
Strike
355
355
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Last Price-
Change
-
Bid147.5
Ask154.9
volume0
Intrest0
Strike
357.5
357.5
Last Price0.81Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price128.5Apr 08, 2025
Change
00%
Bid144.75
Ask151.6
volume0
Intrest29
Strike
360
360
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Last Price-
Change
-
Bid142.25
Ask149.1
volume0
Intrest0
Strike
362.5
362.5
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest91
Last Price97.8Apr 09, 2025
Change
00%
Bid139
Ask148
volume0
Intrest25
Strike
365
365
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest109
Last Price97.65Apr 09, 2025
Change
00%
Bid137.25
Ask145.55
volume0
Intrest10
Strike
367.5
367.5
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest10
Last Price95.3Apr 09, 2025
Change
00%
Bid136.25
Ask142.45
volume0
Intrest13
Strike
370
370
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest146
Last Price130.55Apr 09, 2025
Change
00%
Bid132.25
Ask140.25
volume0
Intrest10
Strike
372.5
372.5
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Last Price-
Change
-
Bid130
Ask137.45
volume0
Intrest0
Strike
375
375
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest147
Last Price-
Change
-
Bid127.25
Ask134.95
volume0
Intrest0
Strike
377.5
377.5
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest30
Last Price83.8Apr 09, 2025
Change
00%
Bid125
Ask132.45
volume0
Intrest4
Strike
380
380
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest182
Last Price-
Change
-
Bid123.75
Ask129.95
volume0
Intrest0
Strike
382.5
382.5
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest62
Last Price90.05Apr 08, 2025
Change
00%
Bid121.25
Ask127.45
volume0
Intrest10
Strike
385
385
Last Price0.01Apr 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume8
Intrest229
Last Price-
Change
-
Bid117.5
Ask124.95
volume0
Intrest0
Strike
387.5
387.5
Last Price0.01Apr 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest42
Last Price226Feb 28, 2025
Change
00%
Bid116
Ask121.05
volume0
Intrest15
Strike
390
390
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest449
Last Price-
Change
-
Bid111
Ask120
volume0
Intrest0
Strike
392.5
392.5
Last Price0.01Apr 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume51
Intrest73
Last Price221Feb 28, 2025
Change
00%
Bid111.25
Ask117.45
volume0
Intrest9
Strike
395
395
Last Price0.01Apr 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest213
Last Price-
Change
-
Bid106
Ask115.6
volume0
Intrest0
Strike
397.5
397.5
Last Price0.91Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price104.07Apr 14, 2025
Change
00%
Bid106.15
Ask111.65
volume0
Intrest28
Strike
400
400
Last Price0.01Apr 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume22
Intrest748
Last Price63.85Apr 09, 2025
Change
00%
Bid103.75
Ask109.95
volume0
Intrest13
Strike
402.5
402.5
Last Price0.25Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest32
Last Price92.95Apr 11, 2025
Change
00%
Bid100
Ask107.45
volume0
Intrest22
Strike
405
405
Last Price0.01Apr 15, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume3
Intrest206
Last Price90.6Apr 11, 2025
Change
00%
Bid97.25
Ask105.6
volume0
Intrest10
Strike
407.5
407.5
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest353
Last Price88.2Apr 11, 2025
Change
00%
Bid95
Ask103
volume0
Intrest28
Strike
410
410
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest271
Last Price56.2Apr 09, 2025
Change
00%
Bid92.25
Ask100.25
volume0
Intrest2
Strike
412.5
412.5
Last Price0.02Apr 15, 2025
Change
0.0360%
Bid-
Ask0.02
volume55
Intrest105
Last Price77.35Apr 11, 2025
Change
00%
Bid91.25
Ask97.45
volume0
Intrest12
Strike
415
415
Last Price0.01Apr 15, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume52
Intrest182
Last Price-
Change
-
Bid88.75
Ask94.9
volume0
Intrest0
Strike
417.5
417.5
Last Price0.02Apr 15, 2025
Change
0.0466.67%
Bid-
Ask0.04
volume42
Intrest109
Last Price79Apr 10, 2025
Change
00%
Bid86
Ask91.1
volume0
Intrest74
Strike
420
420
Last Price0.02Apr 15, 2025
Change
0.0777.78%
Bid-
Ask0.02
volume10
Intrest398
Last Price-
Change
-
Bid83.8
Ask89.95
volume0
Intrest0
Strike
422.5
422.5
Last Price0.03Apr 15, 2025
Change
0.0457.14%
Bid-
Ask0.04
volume55
Intrest76
Last Price71.55Apr 11, 2025
Change
00%
Bid81.3
Ask87.45
volume0
Intrest20
Strike
425
425
Last Price0.01Apr 15, 2025
Change
0.0990%
Bid-
Ask0.02
volume118
Intrest319
Last Price62.9Apr 10, 2025
Change
00%
Bid77.5
Ask84.95
volume0
Intrest0
Strike
427.5
427.5
Last Price0.01Apr 15, 2025
Change
0.1392.86%
Bid-
Ask0.04
volume1
Intrest304
Last Price60.6Apr 10, 2025
Change
00%
Bid75.05
Ask82.45
volume0
Intrest24
Strike
430
430
Last Price0.01Apr 15, 2025
Change
0.1493.33%
Bid-
Ask0.02
volume79
Intrest1092
Last Price43.2Apr 08, 2025
Change
00%
Bid72.55
Ask79.95
volume0
Intrest2
Strike
432.5
432.5
Last Price0.06Apr 15, 2025
Change
0.0960%
Bid-
Ask0.04
volume1
Intrest82
Last Price66.42Apr 09, 2025
Change
00%
Bid70.05
Ask77.5
volume0
Intrest64
Strike
435
435
Last Price0.02Apr 15, 2025
Change
0.1588.24%
Bid-
Ask0.05
volume93
Intrest358
Last Price57.15Apr 11, 2025
Change
00%
Bid67.55
Ask75
volume0
Intrest8
Strike
437.5
437.5
Last Price0.03Apr 15, 2025
Change
0.1785%
Bid-
Ask0.04
volume25
Intrest75
Last Price53.35Apr 11, 2025
Change
00%
Bid65.05
Ask72.5
volume0
Intrest23
Strike
440
440
Last Price0.02Apr 15, 2025
Change
0.2592.59%
Bid0.01
Ask0.05
volume125
Intrest814
Last Price50.7Apr 11, 2025
Change
00%
Bid62.65
Ask70
volume0
Intrest5
Strike
442.5
442.5
Last Price0.03Apr 15, 2025
Change
0.2689.66%
Bid-
Ask0.06
volume2
Intrest68
Last Price52.5Apr 10, 2025
Change
00%
Bid60.15
Ask67.5
volume0
Intrest8
Strike
445
445
Last Price0.03Apr 15, 2025
Change
0.3692.31%
Bid0.01
Ask0.06
volume74
Intrest786
Last Price44.3Apr 11, 2025
Change
00%
Bid58
Ask65
volume0
Intrest9
Strike
447.5
447.5
Last Price0.03Apr 15, 2025
Change
0.594.34%
Bid0.01
Ask0.07
volume19
Intrest121
Last Price61.75Apr 15, 2025
Change
3.756.47%
Bid55.25
Ask62.5
volume6
Intrest77
Strike
450
450
Last Price0.03Apr 15, 2025
Change
0.5294.55%
Bid0.03
Ask0.08
volume183
Intrest673
Last Price54.15Apr 14, 2025
Change
00%
Bid52.6
Ask60
volume0
Intrest18
Strike
452.5
452.5
Last Price0.05Apr 15, 2025
Change
0.5491.53%
Bid0.05
Ask0.09
volume43
Intrest93
Last Price49.5Apr 14, 2025
Change
00%
Bid50.1
Ask57.55
volume0
Intrest54
Strike
455
455
Last Price0.04Apr 15, 2025
Change
0.5993.65%
Bid0.04
Ask0.11
volume50
Intrest658
Last Price45.1Apr 11, 2025
Change
00%
Bid48.15
Ask53.7
volume0
Intrest23
Strike
457.5
457.5
Last Price0.09Apr 15, 2025
Change
0.7389.02%
Bid0.05
Ask0.13
volume25
Intrest76
Last Price54.38Apr 15, 2025
Change
6.1212.68%
Bid45.85
Ask51.2
volume35
Intrest130
Strike
460
460
Last Price0.14Apr 15, 2025
Change
0.885.11%
Bid0.05
Ask0.14
volume170
Intrest374
Last Price42.15Apr 11, 2025
Change
00%
Bid43.7
Ask50.1
volume0
Intrest14
Strike
462.5
462.5
Last Price0.15Apr 15, 2025
Change
1.0887.8%
Bid0.12
Ask0.19
volume42
Intrest315
Last Price50.78Apr 15, 2025
Change
7.1616.41%
Bid40.25
Ask47.7
volume501
Intrest676
Strike
465
465
Last Price0.15Apr 15, 2025
Change
1.1488.37%
Bid0.16
Ask0.23
volume180
Intrest1098
Last Price36.45Apr 14, 2025
Change
00%
Bid38
Ask45.25
volume0
Intrest12
Strike
467.5
467.5
Last Price0.18Apr 15, 2025
Change
1.4889.16%
Bid0.21
Ask0.31
volume11
Intrest156
Last Price39.45Apr 15, 2025
Change
3.359.28%
Bid35.9
Ask41.45
volume505
Intrest689
Strike
470
470
Last Price0.32Apr 15, 2025
Change
1.2679.75%
Bid0.28
Ask0.38
volume135
Intrest449
Last Price39.85Apr 15, 2025
Change
2.77.27%
Bid33.25
Ask40.4
volume10
Intrest59
Strike
472.5
472.5
Last Price0.38Apr 15, 2025
Change
1.6381.09%
Bid0.37
Ask0.44
volume23
Intrest100
Last Price37.45Apr 15, 2025
Change
4.814.7%
Bid31.3
Ask38
volume4
Intrest269
Strike
475
475
Last Price0.47Apr 15, 2025
Change
1.8279.48%
Bid0.47
Ask0.53
volume117
Intrest2190
Last Price35.05Apr 15, 2025
Change
5.7519.62%
Bid28.9
Ask35.6
volume10
Intrest72
Strike
477.5
477.5
Last Price0.61Apr 15, 2025
Change
1.8575.2%
Bid0.59
Ask0.67
volume169
Intrest276
Last Price34.91Apr 15, 2025
Change
5.9120.38%
Bid26.85
Ask31.85
volume37
Intrest397
Strike
480
480
Last Price0.74Apr 15, 2025
Change
2.4476.73%
Bid0.76
Ask1
volume238
Intrest581
Last Price27.08Apr 15, 2025
Change
1.586.2%
Bid24.9
Ask28
volume5
Intrest49
Strike
482.5
482.5
Last Price0.87Apr 15, 2025
Change
2.2371.94%
Bid0.64
Ask1.04
volume71
Intrest191
Last Price29.37Apr 15, 2025
Change
2.9411.12%
Bid23.35
Ask25.5
volume7
Intrest114
Strike
485
485
Last Price1.12Apr 15, 2025
Change
372.82%
Bid1.15
Ask1.27
volume298
Intrest604
Last Price29.18Apr 15, 2025
Change
3.3312.88%
Bid20.95
Ask23.85
volume5
Intrest79
Strike
487.5
487.5
Last Price1.44Apr 15, 2025
Change
3.3169.68%
Bid1.44
Ask1.6
volume109
Intrest202
Last Price21.75Apr 15, 2025
Change
0.10.46%
Bid18.75
Ask21.25
volume89
Intrest707
Strike
490
490
Last Price1.67Apr 15, 2025
Change
3.7369.07%
Bid1.72
Ask1.91
volume168
Intrest638
Last Price24.06Apr 15, 2025
Change
3.9619.7%
Bid17.5
Ask18.35
volume1004
Intrest89
Strike
492.5
492.5
Last Price2.02Apr 15, 2025
Change
3.7364.87%
Bid2.12
Ask2.32
volume166
Intrest137
Last Price17.6Apr 15, 2025
Change
1.26.38%
Bid15.5
Ask16.55
volume77
Intrest169
Strike
495
495
Last Price2.6Apr 15, 2025
Change
460.61%
Bid2.37
Ask2.78
volume174
Intrest424
Last Price13.65Apr 15, 2025
Change
2.414.95%
Bid13.75
Ask14.6
volume1026
Intrest98
Strike
497.5
497.5
Last Price3Apr 15, 2025
Change
3.855.88%
Bid3.1
Ask3.4
volume120
Intrest84
Last Price12.1Apr 15, 2025
Change
0.755.84%
Bid11.65
Ask12.4
volume248
Intrest1350
Strike
500
500
Last Price3.85Apr 15, 2025
Change
3.9950.89%
Bid3.7
Ask4
volume548
Intrest1290
Last Price10.95Apr 15, 2025
Change
1.8914.72%
Bid9.95
Ask10.85
volume24
Intrest156
Strike
502.5
502.5
Last Price3.55Apr 15, 2025
Change
4.8757.84%
Bid4.4
Ask4.8
volume181
Intrest202
Last Price10Apr 15, 2025
Change
0.151.52%
Bid8.35
Ask9.2
volume263
Intrest387
Strike
505
505
Last Price5.51Apr 15, 2025
Change
3.9141.51%
Bid5.2
Ask5.65
volume272
Intrest391
Last Price7.9Apr 15, 2025
Change
0.44.82%
Bid6.9
Ask7.6
volume102
Intrest175
Strike
507.5
507.5
Last Price6.15Apr 15, 2025
Change
4.6543.06%
Bid6.15
Ask6.9
volume113
Intrest477
Last Price6.55Apr 15, 2025
Change
0.57.09%
Bid5.65
Ask6.25
volume762
Intrest835
Strike
510
510
Last Price7.04Apr 15, 2025
Change
4.4138.52%
Bid7.4
Ask7.9
volume318
Intrest218
Last Price5.2Apr 15, 2025
Change
1.0516.8%
Bid4.5
Ask5.05
volume279
Intrest334
Strike
512.5
512.5
Last Price9Apr 15, 2025
Change
640%
Bid8.65
Ask9.2
volume113
Intrest50
Last Price3.7Apr 15, 2025
Change
1.5529.52%
Bid3.5
Ask3.85
volume706
Intrest694
Strike
515
515
Last Price9.95Apr 15, 2025
Change
5.7936.79%
Bid10.15
Ask10.8
volume203
Intrest244
Last Price3.25Apr 15, 2025
Change
2.543.48%
Bid2.73
Ask3.1
volume346
Intrest354
Strike
517.5
517.5
Last Price12.23Apr 15, 2025
Change
4.3626.28%
Bid11.7
Ask12.45
volume37
Intrest210
Last Price2.13Apr 15, 2025
Change
1.541.32%
Bid2.06
Ask2.27
volume790
Intrest1354
Strike
520
520
Last Price13.04Apr 15, 2025
Change
4.0923.88%
Bid13.3
Ask14.35
volume111
Intrest1480
Last Price1.59Apr 15, 2025
Change
1.4147%
Bid1.52
Ask1.96
volume281
Intrest175
Strike
522.5
522.5
Last Price16.23Apr 15, 2025
Change
4.0119.81%
Bid14.9
Ask16.45
volume8
Intrest30
Last Price1.18Apr 15, 2025
Change
1.2551.44%
Bid1.1
Ask1.25
volume717
Intrest1063
Strike
525
525
Last Price16.72Apr 15, 2025
Change
3.2316.19%
Bid14.7
Ask18.75
volume25
Intrest534
Last Price0.85Apr 15, 2025
Change
1.2559.52%
Bid0.79
Ask0.91
volume81
Intrest194
Strike
527.5
527.5
Last Price17.5Apr 15, 2025
Change
8.532.69%
Bid17.95
Ask21.1
volume15
Intrest15
Last Price0.6Apr 15, 2025
Change
1.0463.41%
Bid0.58
Ask0.65
volume943
Intrest990
Strike
530
530
Last Price19.2Apr 15, 2025
Change
5.221.31%
Bid19.25
Ask25.5
volume24
Intrest259
Last Price0.48Apr 15, 2025
Change
0.8363.36%
Bid0.41
Ask0.47
volume60
Intrest360
Strike
532.5
532.5
Last Price51.6Apr 11, 2025
Change
00%
Bid20.8
Ask27.75
volume0
Intrest3
Last Price0.34Apr 15, 2025
Change
0.7167.62%
Bid0.26
Ask0.36
volume507
Intrest496
Strike
535
535
Last Price25.49Apr 15, 2025
Change
6.2519.69%
Bid23
Ask30
volume5
Intrest284
Last Price0.25Apr 15, 2025
Change
0.6371.59%
Bid0.2
Ask0.28
volume242
Intrest213
Strike
537.5
537.5
Last Price57.28Apr 11, 2025
Change
00%
Bid25.5
Ask32.45
volume0
Intrest57
Last Price0.23Apr 15, 2025
Change
0.4365.15%
Bid0.14
Ask0.22
volume396
Intrest974
Strike
540
540
Last Price30.4Apr 15, 2025
Change
4.1111.91%
Bid27.85
Ask35
volume7
Intrest772
Last Price0.15Apr 15, 2025
Change
0.4374.14%
Bid0.05
Ask0.18
volume149
Intrest307
Strike
542.5
542.5
Last Price40.71Apr 14, 2025
Change
00%
Bid30.35
Ask37.55
volume0
Intrest39
Last Price0.1Apr 15, 2025
Change
0.480%
Bid0.1
Ask0.15
volume178
Intrest458
Strike
545
545
Last Price35.32Apr 15, 2025
Change
1.875.03%
Bid32.85
Ask40.2
volume2
Intrest291
Last Price0.1Apr 15, 2025
Change
0.375%
Bid0.05
Ask0.12
volume52
Intrest268
Strike
547.5
547.5
Last Price62.75Apr 11, 2025
Change
00%
Bid35.35
Ask42.6
volume0
Intrest21
Last Price0.05Apr 15, 2025
Change
0.2583.33%
Bid0.01
Ask0.06
volume1601
Intrest4697
Strike
550
550
Last Price37.4Apr 15, 2025
Change
7.1115.97%
Bid37.95
Ask45.35
volume9
Intrest475
Last Price0.08Apr 15, 2025
Change
0.2978.38%
Bid-
Ask0.09
volume21
Intrest211
Strike
552.5
552.5
Last Price84Apr 07, 2025
Change
00%
Bid40.35
Ask47.6
volume0
Intrest10
Last Price0.05Apr 15, 2025
Change
0.1979.17%
Bid-
Ask0.08
volume252
Intrest339
Strike
555
555
Last Price42.06Apr 15, 2025
Change
9.3918.25%
Bid42.85
Ask50
volume280
Intrest505
Last Price0.04Apr 15, 2025
Change
0.1881.82%
Bid0.01
Ask0.07
volume20
Intrest304
Strike
557.5
557.5
Last Price50.1Apr 15, 2025
Change
25.3533.6%
Bid45.35
Ask52.7
volume10
Intrest16
Last Price0.05Apr 15, 2025
Change
0.1372.22%
Bid0.01
Ask0.07
volume46
Intrest1383
Strike
560
560
Last Price51.92Apr 15, 2025
Change
1.382.59%
Bid47.85
Ask55.35
volume242
Intrest432
Last Price0.06Apr 15, 2025
Change
0.1470%
Bid-
Ask0.06
volume31
Intrest382
Strike
562.5
562.5
Last Price49.55Apr 15, 2025
Change
30.4838.09%
Bid50.35
Ask57.85
volume30
Intrest74
Last Price0.03Apr 15, 2025
Change
0.0975%
Bid0.03
Ask0.06
volume43
Intrest323
Strike
565
565
Last Price55.3Apr 15, 2025
Change
7.0411.29%
Bid52.9
Ask59.95
volume186
Intrest314
Last Price0.02Apr 15, 2025
Change
0.1588.24%
Bid-
Ask0.05
volume63
Intrest143
Strike
567.5
567.5
Last Price103.53Apr 07, 2025
Change
00%
Bid55.4
Ask62.75
volume0
Intrest1
Last Price0.03Apr 15, 2025
Change
0.0872.73%
Bid0.01
Ask0.05
volume47
Intrest749
Strike
570
570
Last Price62.3Apr 15, 2025
Change
0.40.64%
Bid57.85
Ask65.35
volume97
Intrest51
Last Price0.01Apr 15, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume1
Intrest145
Strike
572.5
572.5
Last Price64.5Apr 14, 2025
Change
00%
Bid60.4
Ask67.65
volume0
Intrest2
Last Price0.03Apr 15, 2025
Change
0.0350%
Bid0.01
Ask0.05
volume25
Intrest656
Strike
575
575
Last Price67.35Apr 15, 2025
Change
4.926.81%
Bid63
Ask70.35
volume193
Intrest105
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.04
volume1
Intrest79
Strike
577.5
577.5
Last Price66.95Apr 03, 2025
Change
00%
Bid65.4
Ask72.7
volume0
Intrest2
Last Price0.01Apr 15, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume28
Intrest1125
Strike
580
580
Last Price66.85Apr 15, 2025
Change
6.679.07%
Bid68.1
Ask75
volume63
Intrest36
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest429
Strike
582.5
582.5
Last Price33.89Apr 02, 2025
Change
00%
Bid70.35
Ask77.25
volume0
Intrest3
Last Price0.02Apr 15, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume1
Intrest625
Strike
585
585
Last Price76.9Apr 15, 2025
Change
1.181.51%
Bid72.85
Ask80.35
volume30
Intrest26
Last Price0.01Apr 15, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume9
Intrest974
Strike
590
590
Last Price83.75Apr 15, 2025
Change
1.051.27%
Bid77.9
Ask84.75
volume57
Intrest28
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest369
Strike
595
595
Last Price87.75Apr 15, 2025
Change
0.870.98%
Bid82.85
Ask90.35
volume47
Intrest26
Last Price0.01Apr 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume34
Intrest1781
Strike
600
600
Last Price93.35Apr 15, 2025
Change
0.10.11%
Bid87.9
Ask95.3
volume127
Intrest94
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest336
Strike
605
605
Last Price99Apr 14, 2025
Change
00%
Bid92.85
Ask99.7
volume0
Intrest13
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.04
volume10
Intrest940
Strike
610
610
Last Price102.75Apr 15, 2025
Change
21.717.44%
Bid97.85
Ask104.75
volume10
Intrest25
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest311
Strike
615
615
Last Price137.5Apr 10, 2025
Change
00%
Bid102.85
Ask109.95
volume0
Intrest10
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest950
Strike
620
620
Last Price136.55Apr 11, 2025
Change
00%
Bid107.85
Ask115.35
volume0
Intrest13
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest486
Strike
625
625
Last Price111.85Apr 15, 2025
Change
6.295.32%
Bid112.95
Ask120.3
volume50
Intrest35
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest293
Strike
630
630
Last Price136.85Apr 10, 2025
Change
00%
Bid119.2
Ask125.15
volume0
Intrest5
Last Price0.01Apr 15, 2025
Change
0.0685.71%
Bid-
Ask0.04
volume1
Intrest248
Strike
635
635
Last Price153.27Apr 10, 2025
Change
00%
Bid122.85
Ask130.2
volume0
Intrest8
Last Price0.01Apr 15, 2025
Change
0.0480%
Bid-
Ask0.04
volume10
Intrest1609
Strike
640
640
Last Price132.98Apr 14, 2025
Change
00%
Bid127.85
Ask135.35
volume0
Intrest25
Last Price0.17Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest299
Strike
645
645
Last Price148.82Apr 11, 2025
Change
00%
Bid132.85
Ask140.25
volume0
Intrest1
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.04
volume1
Intrest966
Strike
650
650
Last Price153.59Apr 11, 2025
Change
00%
Bid137.85
Ask144.75
volume0
Intrest2
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest147
Strike
655
655
Last Price158.74Apr 11, 2025
Change
00%
Bid143
Ask150.3
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest720
Strike
660
660
Last Price164Apr 11, 2025
Change
00%
Bid147.95
Ask155.35
volume0
Intrest2
Last Price0.32Apr 09, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest178
Strike
665
665
Last Price158.14Apr 14, 2025
Change
00%
Bid153.1
Ask160.3
volume0
Intrest0
Last Price0.04Apr 15, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest676
Strike
670
670
Last Price173.76Apr 11, 2025
Change
00%
Bid158
Ask165.35
volume0
Intrest0
Last Price0.04Apr 15, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume1
Intrest302
Strike
675
675
Last Price179.64Apr 11, 2025
Change
00%
Bid162.95
Ask170.3
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest180
Strike
680
680
Last Price183.74Apr 11, 2025
Change
00%
Bid167.85
Ask175.3
volume0
Intrest1
Last Price0.02Apr 15, 2025
Change
0.0466.67%
Bid-
Ask0.02
volume1
Intrest280
Strike
685
685
Last Price188.67Apr 11, 2025
Change
00%
Bid173.1
Ask180.3
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest213
Strike
690
690
Last Price183.08Apr 14, 2025
Change
00%
Bid177.9
Ask184.75
volume0
Intrest0
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest103
Strike
695
695
Last Price-
Change
-
Bid182.95
Ask188.8
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest306
Strike
700
700
Last Price76.58Mar 03, 2025
Change
00%
Bid187.95
Ask195.25
volume0
Intrest0
Last Price0.02Apr 15, 2025
Change
0.01100%
Bid-
Ask0.04
volume1
Intrest114
Strike
705
705
Last Price80.26Feb 21, 2025
Change
00%
Bid192.9
Ask200.2
volume0
Intrest0
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest78
Strike
710
710
Last Price214.38Apr 11, 2025
Change
00%
Bid197.85
Ask205.2
volume0
Intrest3
Last Price0.09Mar 26, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest509
Strike
715
715
Last Price219.5Apr 11, 2025
Change
00%
Bid202.9
Ask210.25
volume0
Intrest0
Last Price0.03Apr 15, 2025
Change
0.3391.67%
Bid-
Ask0.04
volume1
Intrest68
Strike
720
720
Last Price158.66Mar 27, 2025
Change
00%
Bid207.85
Ask215.2
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest76
Strike
725
725
Last Price-
Change
-
Bid212.9
Ask220.3
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume1
Intrest69
Strike
730
730
Last Price67.15Feb 19, 2025
Change
00%
Bid217.85
Ask225.3
volume0
Intrest0
Last Price1.54Mar 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest31
Strike
735
735
Last Price-
Change
-
Bid222.85
Ask230.3
volume0
Intrest0
Last Price0.04Mar 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest37
Strike
740
740
Last Price-
Change
-
Bid227.9
Ask235.2
volume0
Intrest0
Last Price0.25Mar 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest17
Strike
745
745
Last Price-
Change
-
Bid232.9
Ask238.95
volume0
Intrest0
Last Price0.07Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Strike
750
750
Last Price-
Change
-
Bid237.85
Ask244.1
volume0
Intrest0
Last Price1.63Feb 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest7
Strike
755
755
Last Price-
Change
-
Bid242.85
Ask249
volume0
Intrest0
Last Price0.33Mar 04, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest14
Strike
760
760
Last Price-
Change
-
Bid247.85
Ask254.05
volume0
Intrest0
Last Price0.26Mar 05, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4
Strike
765
765
Last Price-
Change
-
Bid252.95
Ask259
volume0
Intrest0
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest28
Strike
770
770
Last Price-
Change
-
Bid258
Ask264.05
volume0
Intrest0
Last Price0.19Mar 05, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4
Strike
775
775
Last Price-
Change
-
Bid262.85
Ask270.3
volume0
Intrest0
Last Price0.92Feb 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest8
Strike
780
780
Last Price-
Change
-
Bid267.9
Ask275.2
volume0
Intrest0
Last Price0.25Feb 26, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
785
785
Last Price-
Change
-
Bid272.85
Ask280.3
volume0
Intrest0
Last Price0.25Feb 26, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Strike
790
790
Last Price-
Change
-
Bid277.85
Ask285.3
volume0
Intrest0
Last Price0.2Feb 26, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Strike
795
795
Last Price-
Change
-
Bid282.85
Ask290.3
volume0
Intrest0
Last Price0.19Feb 26, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest13
Strike
800
800
Last Price-
Change
-
Bid287.85
Ask295.3
volume0
Intrest0
Last Price0.21Feb 26, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
805
805
Last Price-
Change
-
Bid292.9
Ask299
volume0
Intrest0
Last Price0.34Feb 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Strike
810
810
Last Price-
Change
-
Bid297.85
Ask304
volume0
Intrest0
Last Price0.22Feb 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Strike
820
820
Last Price-
Change
-
Bid307.85
Ask315.3
volume0
Intrest0
Last Price0.32Feb 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest9
Strike
830
830
Last Price-
Change
-
Bid318.65
Ask324
volume0
Intrest0
Last Price0.22Feb 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest7
Strike
840
840
Last Price-
Change
-
Bid327.85
Ask333.75
volume0
Intrest0
Last Price0.18Feb 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest11
Strike
850
850
Last Price-
Change
-
Bid337.85
Ask345.3
volume0
Intrest0
Last Price0.41Dec 19, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Strike
860
860
Last Price-
Change
-
Bid347.85
Ask353.95
volume0
Intrest0
Last Price0.44Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
870
870
Last Price-
Change
-
Bid357.9
Ask365.3
volume0
Intrest0
Last Price0.36Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
880
880
Last Price-
Change
-
Bid367.95
Ask374.05
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
890
890
Last Price-
Change
-
Bid377.85
Ask384
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved