$2099.37
35.001.70%
近くで: -
$2105.00
5.630.27%
時間外: 6:12 PM EDT
Comments
Loading...
MercadoLibre (NASDAQ:MELI) 株価情報, オプションチェーン
オプションチェーンは、MercadoLibre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、MercadoLibre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 Price544Apr 07, 2025
Change
00%
Bid870.1
Ask888
volume0
Intrest1
Strike
1220
1220
Last Price0.05Apr 17, 2025
Change
1.1595.83%
Bid-
Ask0.05
volume2
Intrest2
Last Price-
Change
-
Bid860.1
Ask878
volume0
Intrest0
Strike
1230
1230
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest0
Last Price824Apr 16, 2025
Change
00%
Bid850.1
Ask868
volume0
Intrest1
Strike
1240
1240
Last Price1.2Mar 17, 2025
Change
00%
Bid-
Ask5.6
volume0
Intrest2
Last Price772Mar 12, 2025
Change
00%
Bid840
Ask858
volume0
Intrest1
Strike
1250
1250
Last Price1Apr 14, 2025
Change
00%
Bid-
Ask7.2
volume0
Intrest3
Last Price-
Change
-
Bid830
Ask848
volume0
Intrest0
Strike
1260
1260
Last Price1.2Mar 17, 2025
Change
00%
Bid-
Ask5.6
volume0
Intrest2
Last Price561Apr 09, 2025
Change
00%
Bid820
Ask838
volume0
Intrest1
Strike
1270
1270
Last Price0.8Apr 14, 2025
Change
00%
Bid-
Ask5.6
volume0
Intrest2
Last Price666Apr 03, 2025
Change
00%
Bid810
Ask828
volume0
Intrest1
Strike
1280
1280
Last Price1.8Apr 04, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Last Price-
Change
-
Bid800
Ask818
volume0
Intrest0
Strike
1290
1290
Last Price1.7Apr 04, 2025
Change
00%
Bid-
Ask4
volume0
Intrest1
Last Price-
Change
-
Bid790.1
Ask808
volume0
Intrest0
Strike
1300
1300
Last Price1Apr 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid780
Ask798
volume0
Intrest0
Strike
1310
1310
Last Price0.85Mar 20, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest4
Last Price-
Change
-
Bid770.2
Ask788
volume0
Intrest0
Strike
1320
1320
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid760.2
Ask778
volume0
Intrest0
Strike
1330
1330
Last Price1Apr 14, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest1
Last Price-
Change
-
Bid750
Ask768
volume0
Intrest0
Strike
1340
1340
Last Price2Apr 04, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest0
Last Price-
Change
-
Bid740.1
Ask758
volume0
Intrest0
Strike
1350
1350
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Last Price-
Change
-
Bid730.1
Ask748
volume0
Intrest0
Strike
1360
1360
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Last Price-
Change
-
Bid720
Ask738
volume0
Intrest0
Strike
1370
1370
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid710
Ask728
volume0
Intrest0
Strike
1380
1380
Last Price7.38Apr 09, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest5
Last Price-
Change
-
Bid700
Ask718
volume0
Intrest0
Strike
1390
1390
Last Price7.98Apr 09, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest5
Last Price-
Change
-
Bid690
Ask708
volume0
Intrest0
Strike
1400
1400
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid680
Ask698
volume0
Intrest0
Strike
1410
1410
Last Price8.4Apr 09, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest6
Last Price599Mar 07, 2025
Change
00%
Bid670.2
Ask688
volume0
Intrest1
Strike
1420
1420
Last Price9.1Apr 09, 2025
Change
00%
Bid-
Ask4
volume0
Intrest13
Last Price-
Change
-
Bid662
Ask678
volume0
Intrest0
Strike
1430
1430
Last Price8.08Apr 07, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest10
Last Price-
Change
-
Bid652
Ask668
volume0
Intrest0
Strike
1440
1440
Last Price1Apr 15, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest23
Last Price-
Change
-
Bid642
Ask658
volume0
Intrest0
Strike
1450
1450
Last Price1.25Apr 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest13
Last Price419.8Apr 07, 2025
Change
00%
Bid632
Ask648
volume0
Intrest5
Strike
1460
1460
Last Price9.7Apr 07, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest11
Last Price-
Change
-
Bid622
Ask638
volume0
Intrest0
Strike
1470
1470
Last Price11.45Apr 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid612
Ask628
volume0
Intrest0
Strike
1480
1480
Last Price12.25Apr 07, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest16
Last Price357.6Apr 09, 2025
Change
00%
Bid602
Ask618
volume0
Intrest1
Strike
1490
1490
Last Price3.77Apr 10, 2025
Change
00%
Bid-
Ask1
volume0
Intrest21
Last Price-
Change
-
Bid592
Ask608
volume0
Intrest0
Strike
1500
1500
Last Price1Apr 15, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest33
Last Price-
Change
-
Bid582
Ask598
volume0
Intrest0
Strike
1510
1510
Last Price1Apr 15, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest24
Last Price-
Change
-
Bid572
Ask588
volume0
Intrest0
Strike
1520
1520
Last Price4.33Apr 08, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest5
Last Price-
Change
-
Bid562
Ask578
volume0
Intrest0
Strike
1530
1530
Last Price4.83Apr 08, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest4
Last Price422Apr 11, 2025
Change
00%
Bid552
Ask568
volume0
Intrest1
Strike
1540
1540
Last Price4.76Mar 18, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest1
Last Price-
Change
-
Bid542
Ask558
volume0
Intrest0
Strike
1550
1550
Last Price3.58Mar 31, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest26
Last Price-
Change
-
Bid532
Ask548
volume0
Intrest0
Strike
1560
1560
Last Price3.51Mar 31, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest23
Last Price-
Change
-
Bid522
Ask538
volume0
Intrest0
Strike
1570
1570
Last Price5.83Mar 18, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest1
Last Price392Apr 11, 2025
Change
00%
Bid512
Ask528
volume0
Intrest1
Strike
1580
1580
Last Price5.78Mar 31, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest19
Last Price374Apr 11, 2025
Change
00%
Bid502
Ask518
volume0
Intrest1
Strike
1590
1590
Last Price6.1Apr 09, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest22
Last Price462.7Apr 16, 2025
Change
00%
Bid492
Ask508
volume0
Intrest2
Strike
1600
1600
Last Price5.4Apr 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Last Price308.2Apr 10, 2025
Change
00%
Bid482
Ask498
volume0
Intrest1
Strike
1610
1610
Last Price5.95Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest16
Last Price299.3Apr 10, 2025
Change
00%
Bid472
Ask488
volume0
Intrest1
Strike
1620
1620
Last Price22.95Apr 04, 2025
Change
00%
Bid-
Ask4.9
volume0
Intrest15
Last Price290.5Apr 10, 2025
Change
00%
Bid462
Ask478
volume0
Intrest3
Strike
1630
1630
Last Price11Apr 08, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest14
Last Price-
Change
-
Bid452
Ask468
volume0
Intrest0
Strike
1640
1640
Last Price10Apr 10, 2025
Change
00%
Bid-
Ask5.1
volume0
Intrest21
Last Price-
Change
-
Bid442
Ask458
volume0
Intrest0
Strike
1650
1650
Last Price11.9Apr 09, 2025
Change
00%
Bid-
Ask5.2
volume0
Intrest11
Last Price-
Change
-
Bid432
Ask448
volume0
Intrest0
Strike
1660
1660
Last Price2.5Apr 14, 2025
Change
00%
Bid-
Ask5.6
volume0
Intrest11
Last Price330Apr 09, 2025
Change
00%
Bid422
Ask437.3
volume0
Intrest3
Strike
1670
1670
Last Price47.32Apr 08, 2025
Change
00%
Bid-
Ask5.8
volume0
Intrest7
Last Price298Apr 11, 2025
Change
00%
Bid412
Ask428
volume0
Intrest4
Strike
1680
1680
Last Price2.5Apr 16, 2025
Change
00%
Bid-
Ask5.5
volume0
Intrest18
Last Price373.8Apr 16, 2025
Change
00%
Bid402
Ask418
volume0
Intrest2
Strike
1690
1690
Last Price12.29Apr 03, 2025
Change
00%
Bid-
Ask5.6
volume0
Intrest16
Last Price280Apr 11, 2025
Change
00%
Bid392
Ask407.6
volume0
Intrest1
Strike
1700
1700
Last Price1Apr 17, 2025
Change
1.661.54%
Bid-
Ask2.75
volume14
Intrest14
Last Price354.9Apr 16, 2025
Change
00%
Bid382
Ask400
volume0
Intrest1
Strike
1710
1710
Last Price12.9Apr 10, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest11
Last Price386.6Apr 17, 2025
Change
155.567.29%
Bid372
Ask389.1
volume2
Intrest5
Strike
1720
1720
Last Price20.28Apr 08, 2025
Change
00%
Bid0.3
Ask3.5
volume0
Intrest11
Last Price280Apr 09, 2025
Change
00%
Bid362
Ask380
volume0
Intrest3
Strike
1730
1730
Last Price0.01Apr 15, 2025
Change
00%
Bid0.35
Ask6
volume0
Intrest14
Last Price-
Change
-
Bid352
Ask367.7
volume0
Intrest0
Strike
1740
1740
Last Price0.26Apr 15, 2025
Change
00%
Bid0.5
Ask3
volume0
Intrest16
Last Price218.6Apr 10, 2025
Change
00%
Bid342
Ask359.3
volume0
Intrest1
Strike
1750
1750
Last Price5.36Apr 14, 2025
Change
00%
Bid0.45
Ask3.4
volume0
Intrest4
Last Price222Apr 11, 2025
Change
00%
Bid332
Ask349
volume0
Intrest1
Strike
1760
1760
Last Price3.24Apr 15, 2025
Change
00%
Bid0.55
Ask2.5
volume0
Intrest25
Last Price242Apr 09, 2025
Change
00%
Bid322
Ask337.7
volume0
Intrest1
Strike
1770
1770
Last Price46.1Apr 10, 2025
Change
00%
Bid0.1
Ask6.7
volume0
Intrest37
Last Price327.3Apr 17, 2025
Change
115.354.39%
Bid312
Ask327.9
volume2
Intrest3
Strike
1780
1780
Last Price6.24Apr 14, 2025
Change
00%
Bid0.7
Ask6.7
volume0
Intrest11
Last Price208Apr 11, 2025
Change
00%
Bid308
Ask324.8
volume0
Intrest1
Strike
1785
1785
Last Price50.4Apr 10, 2025
Change
00%
Bid0.75
Ask6.7
volume0
Intrest10
Last Price-
Change
-
Bid302
Ask318
volume0
Intrest0
Strike
1790
1790
Last Price12.1Apr 14, 2025
Change
00%
Bid-
Ask6.8
volume0
Intrest12
Last Price177.1Apr 10, 2025
Change
00%
Bid298
Ask316
volume0
Intrest1
Strike
1795
1795
Last Price-
Change
-
Bid0.65
Ask7.1
volume0
Intrest0
Last Price295.07Apr 17, 2025
Change
17.376.25%
Bid292
Ask308.2
volume2
Intrest14
Strike
1800
1800
Last Price4.01Apr 17, 2025
Change
1.4927.09%
Bid1
Ask4
volume26
Intrest22
Last Price101.1Apr 09, 2025
Change
00%
Bid288
Ask304.1
volume0
Intrest1
Strike
1805
1805
Last Price2.65Apr 17, 2025
Change
1.3533.75%
Bid0.9
Ask7.3
volume1
Intrest20
Last Price168.15Apr 11, 2025
Change
00%
Bid284
Ask298.4
volume0
Intrest1
Strike
1810
1810
Last Price80.45Apr 04, 2025
Change
00%
Bid0.95
Ask7.2
volume0
Intrest7
Last Price-
Change
-
Bid278
Ask293.5
volume0
Intrest0
Strike
1815
1815
Last Price-
Change
-
Bid0.95
Ask9.6
volume0
Intrest0
Last Price224.02Apr 14, 2025
Change
00%
Bid272
Ask288.5
volume0
Intrest3
Strike
1820
1820
Last Price-
Change
-
Bid0.5
Ask5.5
volume0
Intrest0
Last Price219.47Apr 14, 2025
Change
00%
Bid268
Ask283.7
volume0
Intrest9
Strike
1825
1825
Last Price-
Change
-
Bid1.1
Ask4.3
volume0
Intrest0
Last Price109Apr 04, 2025
Change
00%
Bid264
Ask280.7
volume0
Intrest0
Strike
1830
1830
Last Price-
Change
-
Bid1.1
Ask7.9
volume0
Intrest0
Last Price168Apr 11, 2025
Change
00%
Bid258
Ask274
volume0
Intrest1
Strike
1835
1835
Last Price9.3Apr 16, 2025
Change
00%
Bid0.8
Ask4.2
volume0
Intrest1
Last Price93Apr 09, 2025
Change
00%
Bid254
Ask271
volume0
Intrest1
Strike
1840
1840
Last Price23.2Apr 09, 2025
Change
00%
Bid1.3
Ask6.2
volume0
Intrest7
Last Price164.95Apr 09, 2025
Change
00%
Bid248
Ask264.3
volume0
Intrest1
Strike
1845
1845
Last Price3.6Apr 17, 2025
Change
558.14%
Bid0.05
Ask3.3
volume2
Intrest3
Last Price233.4Apr 17, 2025
Change
53.1429.48%
Bid244
Ask259.5
volume1
Intrest7
Strike
1850
1850
Last Price3.97Apr 17, 2025
Change
2.7340.75%
Bid2.25
Ask4
volume1
Intrest2
Last Price-
Change
-
Bid238
Ask254.6
volume0
Intrest0
Strike
1855
1855
Last Price-
Change
-
Bid1.4
Ask4
volume0
Intrest0
Last Price80.1Apr 04, 2025
Change
00%
Bid234
Ask249.8
volume0
Intrest1
Strike
1860
1860
Last Price10.84Apr 15, 2025
Change
00%
Bid0.45
Ask4.2
volume0
Intrest5
Last Price-
Change
-
Bid230
Ask245.7
volume0
Intrest0
Strike
1865
1865
Last Price-
Change
-
Bid2.35
Ask4.4
volume0
Intrest0
Last Price160Apr 09, 2025
Change
00%
Bid224
Ask242
volume0
Intrest2
Strike
1870
1870
Last Price6.5Apr 17, 2025
Change
4.741.96%
Bid2.8
Ask4.6
volume1
Intrest5
Last Price61.8Apr 07, 2025
Change
00%
Bid220
Ask236.1
volume0
Intrest1
Strike
1875
1875
Last Price-
Change
-
Bid2.6
Ask4.8
volume0
Intrest0
Last Price137.95Apr 09, 2025
Change
00%
Bid214
Ask232
volume0
Intrest1
Strike
1880
1880
Last Price4.4Apr 17, 2025
Change
13.5575.49%
Bid2.85
Ask5.2
volume2
Intrest2
Last Price147.9Apr 09, 2025
Change
00%
Bid210
Ask226.5
volume0
Intrest2
Strike
1885
1885
Last Price4.03Apr 17, 2025
Change
69.5394.52%
Bid1.5
Ask6.5
volume1
Intrest1
Last Price74.5Apr 08, 2025
Change
00%
Bid206
Ask222.6
volume0
Intrest6
Strike
1890
1890
Last Price4.4Apr 17, 2025
Change
5.756.44%
Bid3.3
Ask7.2
volume2
Intrest18
Last Price146Apr 09, 2025
Change
00%
Bid200.1
Ask216.3
volume0
Intrest1
Strike
1895
1895
Last Price8.36Apr 15, 2025
Change
00%
Bid4.3
Ask6.1
volume0
Intrest1
Last Price83Apr 10, 2025
Change
00%
Bid197.4
Ask212.6
volume0
Intrest7
Strike
1900
1900
Last Price4.4Apr 17, 2025
Change
11.0571.52%
Bid2.5
Ask7.5
volume5
Intrest20
Last Price171.3Apr 16, 2025
Change
00%
Bid192.7
Ask207.9
volume0
Intrest2
Strike
1905
1905
Last Price6.4Apr 17, 2025
Change
5.646.67%
Bid3.7
Ask6.8
volume1
Intrest2
Last Price116Apr 11, 2025
Change
00%
Bid186.6
Ask202.5
volume0
Intrest3
Strike
1910
1910
Last Price67Apr 10, 2025
Change
00%
Bid3.3
Ask7.2
volume0
Intrest4
Last Price96.37Apr 10, 2025
Change
00%
Bid183.3
Ask199.3
volume0
Intrest5
Strike
1915
1915
Last Price-
Change
-
Bid1.6
Ask7.3
volume0
Intrest0
Last Price182.67Apr 17, 2025
Change
110.57153.36%
Bid179.2
Ask194
volume1
Intrest2
Strike
1920
1920
Last Price13.56Apr 17, 2025
Change
102.3488.3%
Bid5.5
Ask8.8
volume1
Intrest8
Last Price110.1Apr 11, 2025
Change
00%
Bid172.6
Ask188.5
volume0
Intrest1
Strike
1925
1925
Last Price15.93Apr 16, 2025
Change
00%
Bid5.4
Ask8.6
volume0
Intrest4
Last Price185.91Apr 17, 2025
Change
72.2663.58%
Bid169.8
Ask184
volume1
Intrest8
Strike
1930
1930
Last Price7.4Apr 17, 2025
Change
2.928.16%
Bid6.2
Ask9.8
volume1
Intrest8
Last Price-
Change
-
Bid166.9
Ask178
volume0
Intrest0
Strike
1935
1935
Last Price21.45Apr 16, 2025
Change
00%
Bid3.4
Ask9.2
volume0
Intrest1
Last Price175Apr 15, 2025
Change
00%
Bid162.2
Ask173.6
volume0
Intrest2
Strike
1940
1940
Last Price15.86Apr 17, 2025
Change
13.4445.87%
Bid7.2
Ask9.7
volume1
Intrest31
Last Price-
Change
-
Bid157.3
Ask169.6
volume0
Intrest0
Strike
1945
1945
Last Price-
Change
-
Bid6.9
Ask10.2
volume0
Intrest0
Last Price138Apr 14, 2025
Change
00%
Bid154.3
Ask165.1
volume0
Intrest9
Strike
1950
1950
Last Price9Apr 17, 2025
Change
16.564.71%
Bid8.4
Ask11.2
volume5
Intrest15
Last Price132.91Apr 14, 2025
Change
00%
Bid149.7
Ask160.8
volume0
Intrest1
Strike
1955
1955
Last Price15.37Apr 17, 2025
Change
-
Bid6.9
Ask11.1
volume1
Intrest0
Last Price150Apr 17, 2025
Change
148.54%
Bid144.7
Ask155.6
volume1
Intrest6
Strike
1960
1960
Last Price9.9Apr 17, 2025
Change
15.2460.62%
Bid4.2
Ask12.9
volume36
Intrest52
Last Price84.2Apr 11, 2025
Change
00%
Bid142.2
Ask155.3
volume0
Intrest2
Strike
1962.5
1962.5
Last Price-
Change
-
Bid7.7
Ask11.9
volume0
Intrest0
Last Price-
Change
-
Bid137.1
Ask153
volume0
Intrest0
Strike
1965
1965
Last Price24Apr 16, 2025
Change
00%
Bid5
Ask12.2
volume0
Intrest2
Last Price73.4Apr 11, 2025
Change
00%
Bid136.2
Ask148.9
volume0
Intrest1
Strike
1967.5
1967.5
Last Price11.68Apr 17, 2025
Change
32.5273.57%
Bid8.8
Ask12.4
volume2
Intrest1
Last Price152.88Apr 15, 2025
Change
00%
Bid133.9
Ask148.2
volume0
Intrest6
Strike
1970
1970
Last Price12.1Apr 17, 2025
Change
15.2555.76%
Bid9.2
Ask12.8
volume31
Intrest3
Last Price68.4Apr 11, 2025
Change
00%
Bid131.9
Ask145.2
volume0
Intrest4
Strike
1972.5
1972.5
Last Price-
Change
-
Bid6.7
Ask14.8
volume0
Intrest0
Last Price67.5Apr 11, 2025
Change
00%
Bid128
Ask142.3
volume0
Intrest1
Strike
1975
1975
Last Price-
Change
-
Bid8.5
Ask14.1
volume0
Intrest0
Last Price90Apr 11, 2025
Change
00%
Bid128.4
Ask139.6
volume0
Intrest1
Strike
1977.5
1977.5
Last Price-
Change
-
Bid8
Ask15.5
volume0
Intrest0
Last Price129.83Apr 17, 2025
Change
42.5348.72%
Bid127.8
Ask138.3
volume1
Intrest3
Strike
1980
1980
Last Price12.28Apr 17, 2025
Change
16.0756.68%
Bid9.1
Ask14
volume2
Intrest16
Last Price85.7Apr 11, 2025
Change
00%
Bid123.5
Ask135.6
volume0
Intrest4
Strike
1982.5
1982.5
Last Price-
Change
-
Bid11.3
Ask14.7
volume0
Intrest0
Last Price80.3Apr 11, 2025
Change
00%
Bid121.2
Ask133.9
volume0
Intrest1
Strike
1985
1985
Last Price27.5Apr 16, 2025
Change
00%
Bid8.5
Ask14.9
volume0
Intrest1
Last Price126.4Apr 17, 2025
Change
85.72210.72%
Bid117.6
Ask128.4
volume4
Intrest3
Strike
1990
1990
Last Price13.9Apr 17, 2025
Change
4.424.04%
Bid13.1
Ask15.9
volume1
Intrest6
Last Price-
Change
-
Bid114.7
Ask125.8
volume0
Intrest0
Strike
1995
1995
Last Price37Apr 16, 2025
Change
00%
Bid11
Ask17.1
volume0
Intrest3
Last Price114Apr 17, 2025
Change
2618.57%
Bid110.4
Ask120.8
volume8
Intrest10
Strike
2000
2000
Last Price17Apr 17, 2025
Change
12.542.37%
Bid14.1
Ask17.9
volume14
Intrest83
Last Price114.6Apr 17, 2025
Change
-
Bid104.6
Ask116.4
volume2
Intrest0
Strike
2005
2005
Last Price16.53Apr 17, 2025
Change
28.4763.27%
Bid10.6
Ask18.5
volume2
Intrest1
Last Price101Apr 15, 2025
Change
00%
Bid101.3
Ask111.3
volume0
Intrest4
Strike
2010
2010
Last Price26.9Mar 25, 2025
Change
00%
Bid14.8
Ask19.6
volume0
Intrest9
Last Price-
Change
-
Bid96.9
Ask110
volume0
Intrest0
Strike
2015
2015
Last Price51Apr 14, 2025
Change
00%
Bid11.9
Ask20.6
volume0
Intrest1
Last Price120Apr 15, 2025
Change
00%
Bid96
Ask105
volume0
Intrest4
Strike
2020
2020
Last Price20Apr 17, 2025
Change
15.944.29%
Bid16.9
Ask22.8
volume3
Intrest8
Last Price97Apr 17, 2025
Change
23.531.97%
Bid91.3
Ask101.1
volume3
Intrest1
Strike
2025
2025
Last Price44.1Apr 16, 2025
Change
00%
Bid19.9
Ask25.9
volume0
Intrest3
Last Price68Apr 16, 2025
Change
00%
Bid86.8
Ask96.8
volume0
Intrest4
Strike
2030
2030
Last Price32Apr 17, 2025
Change
728%
Bid19.4
Ask24.7
volume2
Intrest13
Last Price-
Change
-
Bid81.8
Ask94.2
volume0
Intrest0
Strike
2035
2035
Last Price-
Change
-
Bid20.2
Ask26.4
volume0
Intrest0
Last Price62Apr 14, 2025
Change
00%
Bid78.2
Ask91.9
volume0
Intrest11
Strike
2040
2040
Last Price53.7Apr 16, 2025
Change
00%
Bid20.1
Ask28.6
volume0
Intrest5
Last Price-
Change
-
Bid76.1
Ask85.9
volume0
Intrest0
Strike
2045
2045
Last Price27Apr 17, 2025
Change
-
Bid23.8
Ask27
volume7
Intrest0
Last Price77.49Apr 17, 2025
Change
17.3928.94%
Bid74.6
Ask84.4
volume3
Intrest9
Strike
2050
2050
Last Price26.55Apr 17, 2025
Change
31.6554.38%
Bid26.6
Ask30.6
volume3
Intrest11
Last Price-
Change
-
Bid66
Ask80.8
volume0
Intrest0
Strike
2055
2055
Last Price-
Change
-
Bid27.1
Ask33.8
volume0
Intrest0
Last Price75Apr 17, 2025
Change
19.434.89%
Bid66.1
Ask76
volume17
Intrest18
Strike
2060
2060
Last Price33Apr 17, 2025
Change
3249.23%
Bid29.5
Ask35.7
volume2
Intrest9
Last Price63.2Apr 17, 2025
Change
-
Bid62.1
Ask71.2
volume2
Intrest0
Strike
2065
2065
Last Price46Apr 17, 2025
Change
-
Bid30.5
Ask37.8
volume1
Intrest0
Last Price61.43Apr 17, 2025
Change
6.4311.69%
Bid59.3
Ask69.2
volume5
Intrest8
Strike
2070
2070
Last Price53Apr 17, 2025
Change
610.17%
Bid30.2
Ask38.1
volume1
Intrest20
Last Price57.65Apr 17, 2025
Change
-
Bid55
Ask68.6
volume2
Intrest0
Strike
2075
2075
Last Price39Apr 17, 2025
Change
-
Bid33
Ask40.9
volume1
Intrest0
Last Price62Apr 17, 2025
Change
13.117.44%
Bid52.6
Ask64.9
volume6
Intrest3
Strike
2080
2080
Last Price43Apr 17, 2025
Change
410.26%
Bid35
Ask43.7
volume1
Intrest12
Last Price58.1Apr 17, 2025
Change
-
Bid48.7
Ask58.7
volume2
Intrest0
Strike
2085
2085
Last Price-
Change
-
Bid38
Ask45.2
volume0
Intrest0
Last Price50.98Apr 17, 2025
Change
3.988.47%
Bid47.1
Ask55.5
volume4
Intrest14
Strike
2090
2090
Last Price60Apr 16, 2025
Change
00%
Bid38.7
Ask46.3
volume0
Intrest2
Last Price49.9Apr 17, 2025
Change
-
Bid45.3
Ask56.8
volume3
Intrest0
Strike
2095
2095
Last Price-
Change
-
Bid42.5
Ask50.3
volume0
Intrest0
Last Price47.75Apr 17, 2025
Change
5.7513.69%
Bid41.8
Ask50.2
volume44
Intrest40
Strike
2100
2100
Last Price45.9Apr 17, 2025
Change
25.135.35%
Bid43.2
Ask51.5
volume16
Intrest6
Last Price47.55Apr 17, 2025
Change
-
Bid38.7
Ask47.1
volume15
Intrest0
Strike
2105
2105
Last Price49.2Apr 17, 2025
Change
-
Bid45.4
Ask55
volume1
Intrest0
Last Price38.62Apr 17, 2025
Change
0.621.63%
Bid35.2
Ask44.6
volume12
Intrest21
Strike
2110
2110
Last Price85.74Apr 16, 2025
Change
00%
Bid47.3
Ask56.9
volume0
Intrest1
Last Price35Apr 17, 2025
Change
-
Bid33.6
Ask41.9
volume2
Intrest0
Strike
2115
2115
Last Price-
Change
-
Bid49.6
Ask59.6
volume0
Intrest0
Last Price35.84Apr 17, 2025
Change
5.1416.74%
Bid33.6
Ask38.8
volume6
Intrest15
Strike
2120
2120
Last Price59Apr 15, 2025
Change
00%
Bid53.7
Ask63.6
volume0
Intrest2
Last Price31.24Apr 17, 2025
Change
4.0414.85%
Bid28.3
Ask33.9
volume12
Intrest6
Strike
2130
2130
Last Price64Apr 17, 2025
Change
4440.74%
Bid57.7
Ask67.5
volume3
Intrest1
Last Price27Apr 16, 2025
Change
00%
Bid23.9
Ask31.4
volume0
Intrest5
Strike
2140
2140
Last Price107.57Apr 15, 2025
Change
00%
Bid65.3
Ask75.1
volume0
Intrest11
Last Price21.5Apr 17, 2025
Change
0.52.38%
Bid22.4
Ask26
volume19
Intrest34
Strike
2150
2150
Last Price122.4Apr 16, 2025
Change
00%
Bid71.5
Ask81.4
volume0
Intrest7
Last Price21.3Apr 17, 2025
Change
5.8337.69%
Bid18
Ask22.6
volume2
Intrest11
Strike
2160
2160
Last Price87.1Apr 15, 2025
Change
00%
Bid75.1
Ask87.7
volume0
Intrest1
Last Price17.6Apr 17, 2025
Change
7.930.98%
Bid16.4
Ask19.3
volume10
Intrest3
Strike
2170
2170
Last Price-
Change
-
Bid83.5
Ask95.2
volume0
Intrest0
Last Price13Apr 16, 2025
Change
00%
Bid13.6
Ask16.2
volume0
Intrest2
Strike
2180
2180
Last Price129.2Mar 27, 2025
Change
00%
Bid86
Ask102
volume0
Intrest1
Last Price12.27Apr 17, 2025
Change
0.65.14%
Bid11.3
Ask13.8
volume16
Intrest11
Strike
2190
2190
Last Price340.6Apr 04, 2025
Change
00%
Bid96
Ask110.6
volume0
Intrest1
Last Price10.3Apr 17, 2025
Change
4.8990.39%
Bid8.1
Ask11.6
volume54
Intrest66
Strike
2200
2200
Last Price156Apr 16, 2025
Change
00%
Bid106
Ask115.9
volume0
Intrest2
Last Price10.16Apr 17, 2025
Change
1.6619.53%
Bid7.4
Ask9.4
volume8
Intrest8
Strike
2210
2210
Last Price-
Change
-
Bid113.9
Ask125.9
volume0
Intrest0
Last Price6.82Apr 17, 2025
Change
0.182.57%
Bid6.3
Ask8.2
volume16
Intrest5
Strike
2220
2220
Last Price388Apr 09, 2025
Change
00%
Bid121.8
Ask136.6
volume0
Intrest1
Last Price6.56Apr 17, 2025
Change
0.7913.69%
Bid4.2
Ask6.4
volume8
Intrest20
Strike
2230
2230
Last Price-
Change
-
Bid128
Ask143.5
volume0
Intrest0
Last Price5.36Apr 17, 2025
Change
0.6410.67%
Bid3.2
Ask5.2
volume16
Intrest3
Strike
2240
2240
Last Price262Apr 09, 2025
Change
00%
Bid136.6
Ask152.5
volume0
Intrest2
Last Price4.05Apr 17, 2025
Change
1.0520.59%
Bid3.2
Ask4.3
volume32
Intrest5
Strike
2250
2250
Last Price189.41Apr 14, 2025
Change
00%
Bid146.1
Ask161.7
volume0
Intrest1
Last Price3.85Apr 16, 2025
Change
00%
Bid1.9
Ask3.5
volume0
Intrest7
Strike
2260
2260
Last Price194Apr 16, 2025
Change
00%
Bid156
Ask171.1
volume0
Intrest1
Last Price6.25Apr 15, 2025
Change
00%
Bid1.15
Ask3
volume0
Intrest2
Strike
2270
2270
Last Price-
Change
-
Bid164.8
Ask180.5
volume0
Intrest0
Last Price1.73Apr 17, 2025
Change
2.2756.75%
Bid0.8
Ask2.65
volume1
Intrest1
Strike
2280
2280
Last Price408Apr 08, 2025
Change
00%
Bid174.4
Ask190.1
volume0
Intrest1
Last Price1.33Apr 17, 2025
Change
13.2790.89%
Bid0.15
Ask5.4
volume1
Intrest1
Strike
2290
2290
Last Price-
Change
-
Bid184
Ask199.8
volume0
Intrest0
Last Price1.54Apr 17, 2025
Change
2.0156.62%
Bid0.5
Ask3
volume1
Intrest28
Strike
2300
2300
Last Price242Apr 14, 2025
Change
00%
Bid194
Ask209.5
volume0
Intrest1
Last Price2.9Apr 16, 2025
Change
00%
Bid0.05
Ask3.7
volume0
Intrest2
Strike
2310
2310
Last Price358Apr 11, 2025
Change
00%
Bid204
Ask219.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask9.4
volume0
Intrest0
Strike
2320
2320
Last Price368Apr 11, 2025
Change
00%
Bid214
Ask229.2
volume0
Intrest2
Last Price2Apr 15, 2025
Change
00%
Bid0.05
Ask9.2
volume0
Intrest4
Strike
2330
2330
Last Price-
Change
-
Bid224
Ask239.2
volume0
Intrest0
Last Price2.5Apr 15, 2025
Change
00%
Bid0.05
Ask6.4
volume0
Intrest12
Strike
2340
2340
Last Price-
Change
-
Bid234
Ask251.9
volume0
Intrest0
Last Price0.5Apr 17, 2025
Change
-
Bid0.3
Ask5.2
volume1
Intrest0
Strike
2350
2350
Last Price-
Change
-
Bid244
Ask261.5
volume0
Intrest0
Last Price1.15Apr 09, 2025
Change
00%
Bid0.1
Ask5.2
volume0
Intrest18
Strike
2360
2360
Last Price-
Change
-
Bid254
Ask271.9
volume0
Intrest0
Last Price2.25Apr 17, 2025
Change
1.0892.31%
Bid0.05
Ask5.2
volume1
Intrest1
Strike
2380
2380
Last Price-
Change
-
Bid274
Ask291.8
volume0
Intrest0
Last Price3.5Apr 15, 2025
Change
00%
Bid-
Ask5.2
volume0
Intrest3
Strike
2400
2400
Last Price-
Change
-
Bid294
Ask311
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.2
volume0
Intrest0
Strike
2420
2420
Last Price-
Change
-
Bid314
Ask331.9
volume0
Intrest0
Last Price6Mar 18, 2025
Change
00%
Bid-
Ask5.2
volume0
Intrest2
Strike
2440
2440
Last Price-
Change
-
Bid334
Ask351.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.2
volume0
Intrest0
Strike
2460
2460
Last Price406Apr 16, 2025
Change
00%
Bid354
Ask370
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.2
volume0
Intrest0
Strike
2480
2480
Last Price-
Change
-
Bid374
Ask391.7
volume0
Intrest0
Last Price5.8Mar 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
2500
2500
Last Price-
Change
-
Bid394
Ask411.8
volume0
Intrest0
Last Price5.53Mar 25, 2025
Change
00%
Bid-
Ask5.2
volume0
Intrest4
Strike
2520
2520
Last Price462Apr 15, 2025
Change
00%
Bid414
Ask431.8
volume0
Intrest0
Last Price0.8Apr 10, 2025
Change
00%
Bid-
Ask5.2
volume0
Intrest1
Strike
2540
2540
Last Price486Apr 16, 2025
Change
00%
Bid434
Ask451.5
volume0
Intrest0
Last Price0.7Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
2560
2560
Last Price-
Change
-
Bid454
Ask471.9
volume0
Intrest0
Last Price0.4Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
2580
2580
Last Price706Apr 08, 2025
Change
00%
Bid474
Ask491.9
volume0
Intrest0
Last Price0.4Apr 17, 2025
Change
0.866.67%
Bid-
Ask0.3
volume1
Intrest1
Strike
2600
2600
Last Price760.9Apr 07, 2025
Change
00%
Bid494
Ask511
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Strike
2620
2620
Last Price-
Change
-
Bid514
Ask531
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Strike
2640
2640
Last Price-
Change
-
Bid534
Ask551.6
volume0
Intrest0
Last Price0.2Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
2660
2660
Last Price-
Change
-
Bid554
Ask571.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.4
volume0
Intrest0
Strike
2680
2680
Last Price-
Change
-
Bid574
Ask590.5
volume0
Intrest0
Last Price0.19Apr 17, 2025
Change
0.4168.33%
Bid-
Ask0.2
volume12
Intrest1
Strike
2700
2700
Last Price-
Change
-
Bid594
Ask611.5
volume0
Intrest0
Last Price0.75Mar 27, 2025
Change
00%
Bid-
Ask7.3
volume0
Intrest1
Strike
2720
2720
Last Price-
Change
-
Bid614
Ask631.5
volume0
Intrest0
Last Price0.75Mar 20, 2025
Change
00%
Bid-
Ask7.3
volume0
Intrest1
Strike
2740
2740
Last Price-
Change
-
Bid634
Ask651.9
volume0
Intrest0
Last Price0.1Apr 15, 2025
Change
00%
Bid-
Ask7.3
volume0
Intrest10
Strike
2760
2760
Last Price696Apr 14, 2025
Change
00%
Bid654
Ask670.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.2
volume0
Intrest0
Strike
2780
2780
Last Price-
Change
-
Bid674
Ask691.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved