$757.39
24.103.29%
近くで: -
$748.37
-9.02-1.19%
時間外: 7:55 PM EDT
Comments
Loading...
Eli Lilly (NYSE:LLY) 株価情報, オプションチェーン
オプションチェーンは、Eli Lilly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、Eli Lilly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 Price317.8May 15, 2025
Change
00%
Bid334.1
Ask339.45
volume0
Intrest5
Strike
420
420
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest411
Last Price397.35May 05, 2025
Change
00%
Bid323.75
Ask329.9
volume0
Intrest0
Strike
430
430
Last Price1.26Apr 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest31
Last Price-
Change
-
Bid314.5
Ask320.85
volume0
Intrest0
Strike
440
440
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest13
Last Price-
Change
-
Bid304.2
Ask309.4
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid294.15
Ask300.75
volume0
Intrest0
Strike
460
460
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price257.25Apr 11, 2025
Change
00%
Bid283
Ask290.85
volume0
Intrest0
Strike
470
470
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest457
Last Price251.9Apr 07, 2025
Change
00%
Bid274.8
Ask280.25
volume0
Intrest0
Strike
480
480
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price-
Change
-
Bid263
Ask270.95
volume0
Intrest0
Strike
490
490
Last Price0.33May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price236.35May 15, 2025
Change
00%
Bid254.1
Ask260.85
volume0
Intrest0
Strike
500
500
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest712
Last Price216May 15, 2025
Change
00%
Bid234.2
Ask239.15
volume0
Intrest0
Strike
520
520
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest112
Last Price195.95May 15, 2025
Change
00%
Bid214.1
Ask220.6
volume0
Intrest0
Strike
540
540
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest244
Last Price190.56May 16, 2025
Change
13.317.51%
Bid194.1
Ask200.25
volume2
Intrest2
Strike
560
560
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest103
Last Price200.45May 07, 2025
Change
00%
Bid174.7
Ask181.5
volume0
Intrest0
Strike
580
580
Last Price0.01May 16, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume136
Intrest1703
Last Price137.2May 15, 2025
Change
00%
Bid154.1
Ask161
volume0
Intrest0
Strike
600
600
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume27
Intrest1094
Last Price125.9May 15, 2025
Change
00%
Bid144.7
Ask150.25
volume0
Intrest2
Strike
610
610
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest146
Last Price116May 15, 2025
Change
00%
Bid134.8
Ask140.25
volume0
Intrest0
Strike
620
620
Last Price0.02May 16, 2025
Change
0.0571.43%
Bid-
Ask0.01
volume107
Intrest1045
Last Price105.05May 15, 2025
Change
00%
Bid124.8
Ask130.25
volume0
Intrest2
Strike
630
630
Last Price0.02May 16, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume27
Intrest206
Last Price96.75May 15, 2025
Change
00%
Bid114.7
Ask120.1
volume0
Intrest0
Strike
640
640
Last Price0.03May 16, 2025
Change
0.0125%
Bid-
Ask0.01
volume14
Intrest337
Last Price-
Change
-
Bid112.2
Ask117.75
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid109.7
Ask115.2
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid-
Ask2.49
volume0
Intrest0
Last Price-
Change
-
Bid107.2
Ask112.75
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid-
Ask2.49
volume0
Intrest0
Last Price85.35May 15, 2025
Change
00%
Bid104.7
Ask110.25
volume0
Intrest0
Strike
650
650
Last Price0.01May 16, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume150
Intrest1391
Last Price-
Change
-
Bid102.3
Ask107.7
volume0
Intrest0
Strike
652.5
652.5
Last Price-
Change
-
Bid-
Ask2.49
volume0
Intrest0
Last Price-
Change
-
Bid99.8
Ask105.25
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid-
Ask2.49
volume0
Intrest0
Last Price-
Change
-
Bid97.2
Ask102.7
volume0
Intrest0
Strike
657.5
657.5
Last Price0.24May 15, 2025
Change
00%
Bid-
Ask2.49
volume0
Intrest5
Last Price76May 15, 2025
Change
00%
Bid94.75
Ask100.25
volume0
Intrest0
Strike
660
660
Last Price0.01May 16, 2025
Change
0.190.91%
Bid-
Ask0.01
volume86
Intrest523
Last Price-
Change
-
Bid92.2
Ask97.6
volume0
Intrest0
Strike
662.5
662.5
Last Price-
Change
-
Bid-
Ask2.49
volume0
Intrest0
Last Price-
Change
-
Bid89.75
Ask95.25
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid-
Ask2.49
volume0
Intrest0
Last Price-
Change
-
Bid87.2
Ask92.75
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid-
Ask2.49
volume0
Intrest0
Last Price65.55May 15, 2025
Change
00%
Bid84.7
Ask90.25
volume0
Intrest0
Strike
670
670
Last Price0.01May 16, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume138
Intrest864
Last Price-
Change
-
Bid82.2
Ask87.75
volume0
Intrest0
Strike
672.5
672.5
Last Price0.69May 15, 2025
Change
00%
Bid-
Ask2.49
volume0
Intrest11
Last Price-
Change
-
Bid79.8
Ask85.25
volume0
Intrest0
Strike
675
675
Last Price0.03May 16, 2025
Change
0.1280%
Bid-
Ask0.04
volume87
Intrest31
Last Price-
Change
-
Bid77.2
Ask81.25
volume0
Intrest0
Strike
677.5
677.5
Last Price0.05May 16, 2025
Change
0.1575%
Bid-
Ask0.03
volume60
Intrest22
Last Price73May 16, 2025
Change
22.544.55%
Bid74.8
Ask80.25
volume2
Intrest2
Strike
680
680
Last Price0.01May 16, 2025
Change
0.295.24%
Bid-
Ask0.01
volume423
Intrest1411
Last Price50.65May 15, 2025
Change
00%
Bid72.3
Ask77.75
volume0
Intrest0
Strike
682.5
682.5
Last Price0.02May 16, 2025
Change
0.2191.3%
Bid-
Ask0.75
volume22
Intrest20
Last Price-
Change
-
Bid69.8
Ask75.25
volume0
Intrest0
Strike
685
685
Last Price0.01May 16, 2025
Change
0.1995%
Bid-
Ask0.05
volume12
Intrest97
Last Price27.1May 15, 2025
Change
00%
Bid67.25
Ask72.6
volume0
Intrest0
Strike
687.5
687.5
Last Price0.01May 16, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume3
Intrest49
Last Price62.24May 16, 2025
Change
15.9934.57%
Bid64.7
Ask70.25
volume3
Intrest5
Strike
690
690
Last Price0.01May 16, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume271
Intrest1011
Last Price20.95May 15, 2025
Change
00%
Bid62.25
Ask67.75
volume0
Intrest0
Strike
692.5
692.5
Last Price0.01May 16, 2025
Change
0.4397.73%
Bid-
Ask0.3
volume50
Intrest102
Last Price-
Change
-
Bid59.7
Ask65.25
volume0
Intrest0
Strike
695
695
Last Price0.05May 16, 2025
Change
0.6492.75%
Bid-
Ask1
volume20
Intrest61
Last Price-
Change
-
Bid57.2
Ask62.75
volume0
Intrest0
Strike
697.5
697.5
Last Price0.05May 16, 2025
Change
0.5291.23%
Bid-
Ask0.01
volume5
Intrest40
Last Price55.3May 16, 2025
Change
22.1566.82%
Bid54.85
Ask60.25
volume26
Intrest21
Strike
700
700
Last Price0.01May 16, 2025
Change
0.7698.7%
Bid0.01
Ask0.02
volume488
Intrest2235
Last Price-
Change
-
Bid52.2
Ask56.3
volume0
Intrest0
Strike
702.5
702.5
Last Price0.02May 16, 2025
Change
0.9697.96%
Bid-
Ask0.05
volume192
Intrest122
Last Price28.5May 15, 2025
Change
00%
Bid49.7
Ask55.25
volume0
Intrest0
Strike
705
705
Last Price0.02May 16, 2025
Change
0.9397.89%
Bid-
Ask0.05
volume89
Intrest72
Last Price15.5May 15, 2025
Change
00%
Bid47.2
Ask52.75
volume0
Intrest10
Strike
707.5
707.5
Last Price0.01May 16, 2025
Change
1.2199.18%
Bid-
Ask1.45
volume9
Intrest29
Last Price46.13May 16, 2025
Change
22.1392.21%
Bid44.85
Ask50.25
volume15
Intrest70
Strike
710
710
Last Price0.01May 16, 2025
Change
1.4199.3%
Bid0.01
Ask0.03
volume231
Intrest1303
Last Price38.45May 16, 2025
Change
19.4101.84%
Bid42.3
Ask47.6
volume2
Intrest13
Strike
712.5
712.5
Last Price0.01May 16, 2025
Change
1.7199.42%
Bid0.01
Ask0.15
volume25
Intrest84
Last Price38.85May 16, 2025
Change
19.47100.46%
Bid39.8
Ask45.25
volume7
Intrest52
Strike
715
715
Last Price0.04May 16, 2025
Change
1.9698%
Bid-
Ask1.45
volume352
Intrest200
Last Price27.9May 16, 2025
Change
7.335.44%
Bid37.2
Ask42.6
volume11
Intrest68
Strike
717.5
717.5
Last Price0.09May 16, 2025
Change
2.5696.6%
Bid-
Ask2.13
volume32
Intrest57
Last Price36.36May 16, 2025
Change
17.8596.43%
Bid36
Ask38.7
volume43
Intrest472
Strike
720
720
Last Price0.01May 16, 2025
Change
3.3199.7%
Bid-
Ask0.03
volume383
Intrest1111
Last Price34.3May 16, 2025
Change
21.6170.08%
Bid32.2
Ask37.75
volume4
Intrest62
Strike
722.5
722.5
Last Price0.02May 16, 2025
Change
3.5899.44%
Bid-
Ask0.55
volume7
Intrest51
Last Price30.56May 16, 2025
Change
19.56177.82%
Bid29.8
Ask33.6
volume70
Intrest279
Strike
725
725
Last Price0.02May 16, 2025
Change
4.3899.55%
Bid0.01
Ask0.02
volume397
Intrest681
Last Price28.84May 16, 2025
Change
18.84188.4%
Bid27.3
Ask32.45
volume24
Intrest57
Strike
727.5
727.5
Last Price0.05May 16, 2025
Change
5.599.1%
Bid-
Ask2.52
volume66
Intrest27
Last Price26.97May 16, 2025
Change
18.37213.6%
Bid25.3
Ask30.1
volume167
Intrest546
Strike
730
730
Last Price0.03May 16, 2025
Change
6.6299.55%
Bid-
Ask0.01
volume683
Intrest969
Last Price19.95May 16, 2025
Change
12.6171.43%
Bid22.6
Ask27.75
volume14
Intrest55
Strike
732.5
732.5
Last Price0.03May 16, 2025
Change
7.2799.59%
Bid-
Ask1.31
volume96
Intrest17
Last Price21.34May 16, 2025
Change
15.34255.67%
Bid20.3
Ask25.1
volume310
Intrest367
Strike
735
735
Last Price0.11May 16, 2025
Change
9.0498.8%
Bid-
Ask0.35
volume667
Intrest722
Last Price19May 16, 2025
Change
13.65255.14%
Bid17.95
Ask22.65
volume47
Intrest75
Strike
737.5
737.5
Last Price0.13May 16, 2025
Change
10.4398.77%
Bid-
Ask0.77
volume366
Intrest4
Last Price17May 16, 2025
Change
12.53280.31%
Bid16
Ask18.65
volume452
Intrest598
Strike
740
740
Last Price0.01May 16, 2025
Change
12.0299.92%
Bid-
Ask0.01
volume1060
Intrest864
Last Price11.7May 16, 2025
Change
7.95212%
Bid12.9
Ask16.25
volume259
Intrest81
Strike
742.5
742.5
Last Price0.05May 16, 2025
Change
11.999.58%
Bid-
Ask0.3
volume438
Intrest3
Last Price12May 16, 2025
Change
9300%
Bid10.4
Ask13.7
volume882
Intrest403
Strike
745
745
Last Price0.08May 16, 2025
Change
16.1299.51%
Bid-
Ask0.08
volume850
Intrest960
Last Price6.36May 16, 2025
Change
3.7139.1%
Bid7.95
Ask12.6
volume486
Intrest75
Strike
747.5
747.5
Last Price0.03May 16, 2025
Change
-
Bid-
Ask0.11
volume308
Intrest0
Last Price8May 16, 2025
Change
5.8263.64%
Bid5.4
Ask9.45
volume3819
Intrest1618
Strike
750
750
Last Price0.02May 16, 2025
Change
20.3399.9%
Bid-
Ask0.23
volume2238
Intrest1442
Last Price1.99May 16, 2025
Change
0.5437.24%
Bid1.91
Ask5.35
volume4552
Intrest531
Strike
755
755
Last Price0.25May 16, 2025
Change
24.2998.98%
Bid0.04
Ask0.29
volume1035
Intrest312
Last Price1.1May 16, 2025
Change
0.18.33%
Bid0.84
Ask1.45
volume1087
Intrest350
Strike
757.5
757.5
Last Price1.3May 16, 2025
Change
44.2997.15%
Bid0.55
Ask1.41
volume314
Intrest153
Last Price0.27May 16, 2025
Change
0.7874.29%
Bid0.18
Ask0.45
volume2960
Intrest926
Strike
760
760
Last Price3.75May 16, 2025
Change
24.8286.87%
Bid2.25
Ask4.35
volume232
Intrest336
Last Price0.04May 16, 2025
Change
0.8395.4%
Bid-
Ask0.1
volume737
Intrest123
Strike
762.5
762.5
Last Price7.56May 16, 2025
Change
24.0576.08%
Bid2.98
Ask7.15
volume24
Intrest74
Last Price0.05May 16, 2025
Change
0.7493.67%
Bid0.01
Ask0.2
volume718
Intrest372
Strike
765
765
Last Price8.88May 16, 2025
Change
39.581.65%
Bid6.35
Ask9.75
volume73
Intrest584
Last Price0.02May 16, 2025
Change
0.5496.43%
Bid-
Ask0.5
volume171
Intrest174
Strike
767.5
767.5
Last Price13.27May 16, 2025
Change
23.0363.44%
Bid8.4
Ask12.55
volume7
Intrest528
Last Price0.01May 16, 2025
Change
0.5498.18%
Bid0.01
Ask0.04
volume1061
Intrest999
Strike
770
770
Last Price13.79May 16, 2025
Change
22.7862.29%
Bid9.95
Ask14.95
volume36
Intrest615
Last Price0.01May 16, 2025
Change
0.4998%
Bid-
Ask0.02
volume247
Intrest271
Strike
772.5
772.5
Last Price14.5May 16, 2025
Change
24.562.82%
Bid13.4
Ask17.5
volume2
Intrest91
Last Price0.01May 16, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume494
Intrest476
Strike
775
775
Last Price17May 16, 2025
Change
2256.41%
Bid15.5
Ask20
volume12
Intrest193
Last Price0.01May 16, 2025
Change
0.4797.92%
Bid-
Ask0.01
volume88
Intrest122
Strike
777.5
777.5
Last Price59.55May 15, 2025
Change
00%
Bid17.9
Ask22.8
volume0
Intrest86
Last Price0.01May 16, 2025
Change
0.4497.78%
Bid-
Ask0.01
volume485
Intrest1175
Strike
780
780
Last Price25May 16, 2025
Change
18.5342.57%
Bid21.1
Ask24.95
volume108
Intrest374
Last Price0.01May 16, 2025
Change
0.3397.06%
Bid-
Ask0.09
volume9
Intrest135
Strike
782.5
782.5
Last Price26.16May 16, 2025
Change
37.5558.94%
Bid23
Ask27.8
volume7
Intrest128
Last Price0.02May 16, 2025
Change
0.2592.59%
Bid0.01
Ask0.05
volume84
Intrest354
Strike
785
785
Last Price29.08May 16, 2025
Change
19.9140.64%
Bid26.25
Ask30.3
volume3
Intrest230
Last Price0.01May 16, 2025
Change
0.0375%
Bid-
Ask0.34
volume6
Intrest199
Strike
787.5
787.5
Last Price31.16May 16, 2025
Change
34.7952.75%
Bid27.3
Ask32.8
volume8
Intrest166
Last Price0.02May 16, 2025
Change
0.1487.5%
Bid-
Ask0.1
volume603
Intrest857
Strike
790
790
Last Price32.9May 16, 2025
Change
20.8338.77%
Bid30.5
Ask35
volume87
Intrest350
Last Price0.02May 16, 2025
Change
0.1386.67%
Bid-
Ask0.34
volume88
Intrest384
Strike
792.5
792.5
Last Price42.05May 16, 2025
Change
29.1540.94%
Bid33
Ask37.8
volume1
Intrest38
Last Price0.02May 16, 2025
Change
0.1990.48%
Bid-
Ask0.03
volume66
Intrest358
Strike
795
795
Last Price37.98May 16, 2025
Change
32.6646.23%
Bid35.5
Ask40.25
volume13
Intrest63
Last Price0.01May 16, 2025
Change
0.1794.44%
Bid-
Ask0.05
volume45
Intrest256
Strike
797.5
797.5
Last Price40May 16, 2025
Change
39.6649.79%
Bid38
Ask42.8
volume4
Intrest95
Last Price0.01May 16, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume1348
Intrest2829
Strike
800
800
Last Price45.55May 16, 2025
Change
20.5231.06%
Bid39.8
Ask45
volume225
Intrest884
Last Price0.03May 16, 2025
Change
0.0975%
Bid-
Ask0.04
volume203
Intrest602
Strike
805
805
Last Price47.77May 16, 2025
Change
37.8144.18%
Bid44.7
Ask50.3
volume3
Intrest166
Last Price0.01May 16, 2025
Change
0.0990%
Bid-
Ask0.01
volume109
Intrest995
Strike
810
810
Last Price58.11May 16, 2025
Change
17.5423.19%
Bid49.35
Ask55.3
volume2
Intrest874
Last Price0.01May 16, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume57
Intrest352
Strike
815
815
Last Price62.4May 16, 2025
Change
17.622%
Bid54.35
Ask60.3
volume2
Intrest230
Last Price0.08May 16, 2025
Change
0.3480.95%
Bid-
Ask0.02
volume2
Intrest69
Strike
817.5
817.5
Last Price71May 16, 2025
Change
28.7128.79%
Bid58
Ask62.8
volume1
Intrest155
Last Price0.01May 16, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume347
Intrest1009
Strike
820
820
Last Price70.75May 16, 2025
Change
15.2517.73%
Bid60.5
Ask65.3
volume9
Intrest383
Last Price0.02May 16, 2025
Change
0.2291.67%
Bid-
Ask0.11
volume4
Intrest79
Strike
822.5
822.5
Last Price104.98May 15, 2025
Change
00%
Bid62.3
Ask67.8
volume0
Intrest69
Last Price0.01May 16, 2025
Change
0.0888.89%
Bid-
Ask0.03
volume55
Intrest362
Strike
825
825
Last Price69.2May 16, 2025
Change
23.7825.58%
Bid64.35
Ask70.3
volume9
Intrest69
Last Price0.02May 16, 2025
Change
0.0571.43%
Bid-
Ask0.01
volume14
Intrest92
Strike
827.5
827.5
Last Price110May 15, 2025
Change
00%
Bid66.05
Ask72.8
volume0
Intrest18
Last Price0.01May 16, 2025
Change
0.0583.33%
Bid-
Ask0.1
volume47
Intrest636
Strike
830
830
Last Price73.96May 16, 2025
Change
21.9922.92%
Bid69.35
Ask75.3
volume11
Intrest203
Last Price0.08May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest46
Strike
832.5
832.5
Last Price91.72May 08, 2025
Change
00%
Bid71.85
Ask77.8
volume0
Intrest25
Last Price0.1May 16, 2025
Change
0.06150%
Bid-
Ask0.02
volume4
Intrest279
Strike
835
835
Last Price85May 16, 2025
Change
3.023.43%
Bid74.8
Ask80.3
volume4
Intrest70
Last Price0.65May 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest20
Strike
837.5
837.5
Last Price101May 09, 2025
Change
00%
Bid76.05
Ask82.8
volume0
Intrest4
Last Price0.02May 16, 2025
Change
0.0675%
Bid-
Ask0.02
volume25
Intrest654
Strike
840
840
Last Price84May 16, 2025
Change
20.8319.87%
Bid80.5
Ask85.3
volume19
Intrest643
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume4
Intrest125
Strike
845
845
Last Price89.43May 16, 2025
Change
1.171.29%
Bid84.35
Ask90.9
volume7
Intrest38
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest1508
Strike
850
850
Last Price94.5May 16, 2025
Change
26.1621.68%
Bid89
Ask95.75
volume25
Intrest1381
Last Price0.01May 16, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume4
Intrest583
Strike
855
855
Last Price107.59May 16, 2025
Change
6.596.52%
Bid93.55
Ask100.9
volume1
Intrest118
Last Price0.03May 16, 2025
Change
0.2187.5%
Bid-
Ask0.05
volume37
Intrest511
Strike
860
860
Last Price105.5May 16, 2025
Change
2015.94%
Bid100.5
Ask105.75
volume1
Intrest124
Last Price0.01May 16, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume20
Intrest226
Strike
865
865
Last Price46.82May 02, 2025
Change
00%
Bid104
Ask110.9
volume0
Intrest101
Last Price0.01May 16, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume6
Intrest916
Strike
870
870
Last Price152.3May 15, 2025
Change
00%
Bid109
Ask115.75
volume0
Intrest524
Last Price0.04May 16, 2025
Change
0.0342.86%
Bid-
Ask0.02
volume1
Intrest420
Strike
875
875
Last Price126.1May 09, 2025
Change
00%
Bid113.55
Ask120.2
volume0
Intrest307
Last Price0.01May 16, 2025
Change
0.0888.89%
Bid-
Ask0.03
volume5
Intrest576
Strike
880
880
Last Price162.7May 15, 2025
Change
00%
Bid119
Ask125.75
volume0
Intrest289
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest238
Strike
885
885
Last Price135May 12, 2025
Change
00%
Bid124.35
Ask130.5
volume0
Intrest86
Last Price0.01May 16, 2025
Change
0.0787.5%
Bid-
Ask0.3
volume17
Intrest435
Strike
890
890
Last Price135.35May 16, 2025
Change
12.78.58%
Bid129
Ask135.75
volume1
Intrest343
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest158
Strike
895
895
Last Price106.14May 06, 2025
Change
00%
Bid134
Ask140.75
volume0
Intrest67
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume162
Intrest1471
Strike
900
900
Last Price164.15May 15, 2025
Change
00%
Bid139
Ask145.75
volume0
Intrest446
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest97
Strike
905
905
Last Price157.08May 09, 2025
Change
00%
Bid144.8
Ask150.2
volume0
Intrest11
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1004
Strike
910
910
Last Price184.95May 14, 2025
Change
00%
Bid149
Ask155.75
volume0
Intrest70
Last Price0.5May 08, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest10
Strike
915
915
Last Price-
Change
-
Bid154.35
Ask160.9
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest766
Strike
920
920
Last Price184.82May 15, 2025
Change
00%
Bid158.55
Ask166
volume0
Intrest61
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest685
Strike
930
930
Last Price179.5May 09, 2025
Change
00%
Bid169
Ask175.75
volume0
Intrest18
Last Price0.06May 16, 2025
Change
0.0225%
Bid-
Ask0.05
volume40
Intrest367
Strike
940
940
Last Price100.3May 01, 2025
Change
00%
Bid179
Ask187
volume0
Intrest48
Last Price0.01May 16, 2025
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest781
Strike
950
950
Last Price135.44May 02, 2025
Change
00%
Bid189.5
Ask195.2
volume0
Intrest7
Last Price0.02May 16, 2025
Change
0.0675%
Bid-
Ask0.04
volume5
Intrest376
Strike
960
960
Last Price202.7May 16, 2025
Change
108.28114.68%
Bid199.05
Ask207
volume3
Intrest5
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.4
volume2
Intrest521
Strike
970
970
Last Price102.6Apr 28, 2025
Change
00%
Bid209.5
Ask215.2
volume0
Intrest5
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest245
Strike
980
980
Last Price160.53Mar 27, 2025
Change
00%
Bid218.55
Ask225.2
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest530
Strike
990
990
Last Price172.6Mar 27, 2025
Change
00%
Bid229
Ask237
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1307
Strike
1000
1000
Last Price108.2Apr 30, 2025
Change
00%
Bid239.05
Ask247
volume0
Intrest1
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest281
Strike
1020
1020
Last Price148.6Apr 28, 2025
Change
00%
Bid259
Ask265.2
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest133
Strike
1040
1040
Last Price132.05Mar 06, 2025
Change
00%
Bid279
Ask285.2
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest170
Strike
1060
1060
Last Price167.1Apr 30, 2025
Change
00%
Bid299
Ask305.2
volume0
Intrest0
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest271
Strike
1080
1080
Last Price186.9Apr 30, 2025
Change
00%
Bid319
Ask325.2
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest199
Strike
1100
1100
Last Price174.75Mar 06, 2025
Change
00%
Bid339
Ask347
volume0
Intrest0
Last Price0.07May 05, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest39
Strike
1120
1120
Last Price-
Change
-
Bid359.05
Ask365.2
volume0
Intrest0
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest30
Strike
1140
1140
Last Price-
Change
-
Bid379.35
Ask386.7
volume0
Intrest0
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest14
Strike
1160
1160
Last Price-
Change
-
Bid399
Ask405.2
volume0
Intrest0
Last Price0.45Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Strike
1180
1180
Last Price-
Change
-
Bid419
Ask425.2
volume0
Intrest0
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
1200
1200
Last Price293.25Mar 06, 2025
Change
00%
Bid439
Ask445.2
volume0
Intrest0
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest46
Strike
1220
1220
Last Price-
Change
-
Bid459
Ask465.2
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Strike
1240
1240
Last Price-
Change
-
Bid479.05
Ask485.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved