$627.06
-9.51-1.49%
近くで: -
$625.98
-1.08-0.17%
時間外: May 23, 7:59 PM EDT
Comments
Loading...
Meta Platforms (NASDAQ:META) 株価情報, オプションチェーン
オプションチェーンは、Meta Platforms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、Meta Platforms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 Price327.75May 23, 2025
Change
9.892.93%
Bid325.45
Ask329
volume3
Intrest22
Strike
300
300
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest257
Last Price320.5May 16, 2025
Change
00%
Bid315
Ask319
volume0
Intrest4
Strike
310
310
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Last Price343.05May 13, 2025
Change
00%
Bid309.95
Ask313.9
volume0
Intrest1
Strike
315
315
Last Price1.13Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid304.95
Ask308.8
volume0
Intrest0
Strike
320
320
Last Price0.55Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid300.65
Ask303.7
volume0
Intrest0
Strike
325
325
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest10
Last Price168.95Apr 22, 2025
Change
00%
Bid294.95
Ask298.9
volume0
Intrest1
Strike
330
330
Last Price0.12May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price-
Change
-
Bid289.95
Ask293.8
volume0
Intrest0
Strike
335
335
Last Price0.07May 01, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest14
Last Price-
Change
-
Bid285.7
Ask288.75
volume0
Intrest0
Strike
340
340
Last Price0.13May 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest24
Last Price-
Change
-
Bid280.55
Ask284.05
volume0
Intrest0
Strike
345
345
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9
Last Price292.3May 21, 2025
Change
00%
Bid275
Ask278.8
volume0
Intrest1
Strike
350
350
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest124
Last Price-
Change
-
Bid269.95
Ask273.8
volume0
Intrest0
Strike
355
355
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid265.6
Ask268.7
volume0
Intrest0
Strike
360
360
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Last Price-
Change
-
Bid260.65
Ask263.7
volume0
Intrest0
Strike
365
365
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price173.1Apr 30, 2025
Change
00%
Bid255.05
Ask258.8
volume0
Intrest1
Strike
370
370
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest51
Last Price-
Change
-
Bid250.4
Ask254
volume0
Intrest0
Strike
375
375
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest94
Last Price109.05Apr 21, 2025
Change
00%
Bid244.95
Ask248.9
volume0
Intrest2
Strike
380
380
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest56
Last Price105.36Apr 21, 2025
Change
00%
Bid240
Ask244
volume0
Intrest1
Strike
385
385
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest210
Last Price235.98May 23, 2025
Change
16.916.69%
Bid235.4
Ask239.05
volume1
Intrest4
Strike
390
390
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Last Price126.39Apr 04, 2025
Change
00%
Bid229.95
Ask233.9
volume0
Intrest1
Strike
395
395
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest57
Last Price241May 22, 2025
Change
00%
Bid225.5
Ask228.9
volume0
Intrest4
Strike
400
400
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest243
Last Price233.27May 20, 2025
Change
00%
Bid220.05
Ask223.8
volume0
Intrest1
Strike
405
405
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest34
Last Price-
Change
-
Bid215.15
Ask219.05
volume0
Intrest0
Strike
410
410
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Change
-
Bid210.15
Ask214.05
volume0
Intrest0
Strike
415
415
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.31
volume2
Intrest33
Last Price120.1Apr 30, 2025
Change
00%
Bid205.35
Ask209.05
volume0
Intrest1
Strike
420
420
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest36
Last Price208.19May 21, 2025
Change
00%
Bid199.95
Ask203.9
volume0
Intrest4
Strike
425
425
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Last Price229.1May 13, 2025
Change
00%
Bid195.15
Ask198.8
volume0
Intrest11
Strike
430
430
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest179
Last Price222.97May 13, 2025
Change
00%
Bid190.55
Ask194.05
volume0
Intrest3
Strike
435
435
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest166
Last Price159.75May 02, 2025
Change
00%
Bid185.45
Ask189.05
volume0
Intrest16
Strike
440
440
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest139
Last Price186.26May 23, 2025
Change
10.885.52%
Bid179.95
Ask183.9
volume2
Intrest6
Strike
445
445
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest63
Last Price179.6May 23, 2025
Change
12.826.66%
Bid175
Ask178.9
volume2
Intrest14
Strike
450
450
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest452
Last Price176.32May 23, 2025
Change
89.26102.53%
Bid170.45
Ask173.85
volume1
Intrest4
Strike
455
455
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest96
Last Price176.02May 20, 2025
Change
00%
Bid165
Ask169
volume0
Intrest11
Strike
460
460
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest210
Last Price52.2Apr 22, 2025
Change
00%
Bid160.65
Ask163.7
volume0
Intrest27
Strike
465
465
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest185
Last Price171.32May 21, 2025
Change
00%
Bid155.4
Ask159.05
volume0
Intrest178
Strike
470
470
Last Price0.11May 22, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest142
Last Price153.59May 23, 2025
Change
10.636.47%
Bid150.7
Ask153.7
volume1
Intrest26
Strike
475
475
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.31
volume20
Intrest223
Last Price161.94May 22, 2025
Change
00%
Bid145.2
Ask148.75
volume0
Intrest24
Strike
480
480
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest464
Last Price145.32May 23, 2025
Change
5.083.38%
Bid140.75
Ask143.7
volume2
Intrest36
Strike
485
485
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest330
Last Price150May 22, 2025
Change
00%
Bid134.95
Ask138.9
volume0
Intrest57
Strike
490
490
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest249
Last Price145.51May 19, 2025
Change
00%
Bid129.95
Ask133.85
volume0
Intrest48
Strike
495
495
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest334
Last Price130.5May 23, 2025
Change
10.77.58%
Bid124.95
Ask128.75
volume6
Intrest169
Strike
500
500
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.31
volume2
Intrest769
Last Price131.7May 20, 2025
Change
00%
Bid120.05
Ask123.85
volume0
Intrest102
Strike
505
505
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.31
volume116
Intrest325
Last Price117.47May 23, 2025
Change
11.168.68%
Bid115.05
Ask118.9
volume10
Intrest119
Strike
510
510
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest207
Last Price116.58May 23, 2025
Change
11.268.81%
Bid109.95
Ask113.8
volume2
Intrest256
Strike
515
515
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.05
volume52
Intrest368
Last Price109.59May 23, 2025
Change
9.437.92%
Bid104.9
Ask108.75
volume10
Intrest373
Strike
520
520
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume60
Intrest497
Last Price104.29May 23, 2025
Change
9.047.98%
Bid99.95
Ask103.8
volume4
Intrest109
Strike
525
525
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.31
volume70
Intrest1470
Last Price100.33May 23, 2025
Change
6.375.97%
Bid94.95
Ask98.8
volume13
Intrest91
Strike
530
530
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.31
volume85
Intrest808
Last Price96.6May 23, 2025
Change
9.358.82%
Bid89.95
Ask93.85
volume12
Intrest267
Strike
535
535
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume55
Intrest804
Last Price87.15May 23, 2025
Change
13.8513.71%
Bid85.9
Ask88.25
volume13
Intrest233
Strike
540
540
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest503
Last Price82.5May 23, 2025
Change
11.8412.55%
Bid80.45
Ask84.05
volume5
Intrest210
Strike
545
545
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume38
Intrest547
Last Price-
Change
-
Bid78
Ask81.55
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price77.99May 23, 2025
Change
10.3111.68%
Bid75.6
Ask78.7
volume70
Intrest335
Strike
550
550
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest969
Last Price87.1May 22, 2025
Change
00%
Bid72.45
Ask76.3
volume0
Intrest1
Strike
552.5
552.5
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price72.15May 23, 2025
Change
9.4711.6%
Bid70.55
Ask73.95
volume26
Intrest285
Strike
555
555
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume112
Intrest269
Last Price-
Change
-
Bid67.45
Ask71.4
volume0
Intrest0
Strike
557.5
557.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price66.42May 23, 2025
Change
13.1816.56%
Bid65.15
Ask68.8
volume18
Intrest258
Strike
560
560
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume39
Intrest557
Last Price68.73May 23, 2025
Change
9.2711.88%
Bid62.45
Ask66.3
volume1
Intrest3
Strike
562.5
562.5
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.31
volume27
Intrest88
Last Price63.19May 23, 2025
Change
11.8115.75%
Bid60.4
Ask63.05
volume6
Intrest72
Strike
565
565
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.02
volume335
Intrest840
Last Price59.15May 23, 2025
Change
8.5412.62%
Bid58
Ask61.55
volume2
Intrest1
Strike
567.5
567.5
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume274
Intrest95
Last Price58.31May 23, 2025
Change
11.4116.37%
Bid54.95
Ask58.95
volume46
Intrest315
Strike
570
570
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.03
volume50
Intrest1290
Last Price57.04May 23, 2025
Change
8.6613.18%
Bid52.45
Ask56.3
volume6
Intrest26
Strike
572.5
572.5
Last Price0.02May 23, 2025
Change
0.0360%
Bid-
Ask0.01
volume10
Intrest202
Last Price53.68May 23, 2025
Change
12.0918.38%
Bid50.1
Ask53.9
volume39
Intrest354
Strike
575
575
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume89
Intrest629
Last Price51.55May 23, 2025
Change
6.6511.43%
Bid47.45
Ask51.3
volume13
Intrest28
Strike
577.5
577.5
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume19
Intrest121
Last Price48.49May 23, 2025
Change
8.114.31%
Bid46.6
Ask48.9
volume64
Intrest393
Strike
580
580
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume145
Intrest1001
Last Price46.22May 23, 2025
Change
9.9417.7%
Bid42.45
Ask46.4
volume1
Intrest43
Strike
582.5
582.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.31
volume27
Intrest1167
Last Price42.46May 23, 2025
Change
12.0422.09%
Bid41.7
Ask43.65
volume54
Intrest147
Strike
585
585
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume79
Intrest674
Last Price42.45May 23, 2025
Change
7.9215.72%
Bid37.5
Ask41.3
volume2
Intrest123
Strike
587.5
587.5
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume100
Intrest202
Last Price37.6May 23, 2025
Change
8.8319.02%
Bid36.6
Ask37.45
volume49
Intrest322
Strike
590
590
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume296
Intrest1097
Last Price36.3May 23, 2025
Change
12.4725.57%
Bid32.5
Ask36.15
volume19
Intrest96
Strike
592.5
592.5
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume90
Intrest262
Last Price34.48May 23, 2025
Change
10.4723.29%
Bid31.65
Ask33.55
volume35
Intrest173
Strike
595
595
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.03
volume460
Intrest1435
Last Price28.83May 23, 2025
Change
10.9727.56%
Bid28.4
Ask31.2
volume11
Intrest197
Strike
597.5
597.5
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume246
Intrest450
Last Price26.41May 23, 2025
Change
10.4928.43%
Bid26.6
Ask29.15
volume290
Intrest1023
Strike
600
600
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1708
Intrest4487
Last Price24.2May 23, 2025
Change
1131.25%
Bid24.2
Ask26.35
volume62
Intrest229
Strike
602.5
602.5
Last Price0.01May 23, 2025
Change
0.0583.33%
Bid-
Ask0.06
volume385
Intrest599
Last Price22.16May 23, 2025
Change
10.3431.82%
Bid21.8
Ask24.15
volume149
Intrest476
Strike
605
605
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume2052
Intrest1577
Last Price19.55May 23, 2025
Change
10.9535.9%
Bid19.25
Ask21.55
volume28
Intrest300
Strike
607.5
607.5
Last Price0.01May 23, 2025
Change
0.190.91%
Bid-
Ask0.01
volume652
Intrest532
Last Price17.3May 23, 2025
Change
9.735.93%
Bid15.35
Ask18.85
volume747
Intrest586
Strike
610
610
Last Price0.01May 23, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume3408
Intrest2013
Last Price16.96May 23, 2025
Change
10.0637.23%
Bid14.3
Ask16.65
volume289
Intrest580
Strike
612.5
612.5
Last Price0.01May 23, 2025
Change
0.1995%
Bid-
Ask0.31
volume2796
Intrest1497
Last Price11.75May 23, 2025
Change
14.9656.01%
Bid11.75
Ask14.15
volume799
Intrest922
Strike
615
615
Last Price0.01May 23, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume7099
Intrest1821
Last Price10.36May 23, 2025
Change
10.0949.34%
Bid9.35
Ask10.1
volume218
Intrest796
Strike
617.5
617.5
Last Price0.01May 23, 2025
Change
0.3897.44%
Bid-
Ask0.01
volume4053
Intrest963
Last Price7.05May 23, 2025
Change
10.860.5%
Bid6.9
Ask8.75
volume910
Intrest859
Strike
620
620
Last Price0.01May 23, 2025
Change
0.5498.18%
Bid-
Ask0.01
volume10591
Intrest4175
Last Price4.55May 23, 2025
Change
12.873.78%
Bid4.4
Ask6.75
volume4978
Intrest464
Strike
622.5
622.5
Last Price0.01May 23, 2025
Change
0.7998.75%
Bid-
Ask0.01
volume5139
Intrest1102
Last Price1.85May 23, 2025
Change
11.5586.19%
Bid1.63
Ask2.59
volume4404
Intrest1093
Strike
625
625
Last Price0.02May 23, 2025
Change
1.0998.2%
Bid0.01
Ask0.03
volume12892
Intrest2296
Last Price0.19May 23, 2025
Change
11.2698.34%
Bid0.01
Ask0.44
volume7857
Intrest573
Strike
627.5
627.5
Last Price0.96May 23, 2025
Change
0.5134.69%
Bid0.19
Ask0.99
volume17781
Intrest1757
Last Price0.01May 23, 2025
Change
8.9999.89%
Bid0.01
Ask0.02
volume13968
Intrest3421
Strike
630
630
Last Price2.75May 23, 2025
Change
0.6128.5%
Bid2.75
Ask3.15
volume10060
Intrest4155
Last Price0.01May 23, 2025
Change
7.2999.86%
Bid-
Ask0.01
volume7361
Intrest746
Strike
632.5
632.5
Last Price5.45May 23, 2025
Change
2.691.23%
Bid5.1
Ask5.6
volume2999
Intrest1223
Last Price0.01May 23, 2025
Change
5.6699.82%
Bid-
Ask0.01
volume10650
Intrest2535
Strike
635
635
Last Price8.21May 23, 2025
Change
4.31110.51%
Bid7.65
Ask8.15
volume3982
Intrest2415
Last Price0.01May 23, 2025
Change
4.6999.79%
Bid-
Ask0.01
volume3158
Intrest1421
Strike
637.5
637.5
Last Price10.5May 23, 2025
Change
5.52110.84%
Bid8.75
Ask13.35
volume666
Intrest1673
Last Price0.01May 23, 2025
Change
3.2499.69%
Bid-
Ask0.01
volume8075
Intrest2238
Strike
640
640
Last Price12.25May 23, 2025
Change
696%
Bid12
Ask13.2
volume842
Intrest2957
Last Price0.01May 23, 2025
Change
2.3799.58%
Bid-
Ask0.01
volume1976
Intrest2047
Strike
642.5
642.5
Last Price15.1May 23, 2025
Change
7.3594.84%
Bid13.65
Ask17.8
volume238
Intrest400
Last Price0.01May 23, 2025
Change
1.6999.41%
Bid-
Ask0.01
volume4741
Intrest3283
Strike
645
645
Last Price18.39May 23, 2025
Change
8.7490.57%
Bid16.1
Ask19.7
volume345
Intrest611
Last Price0.02May 23, 2025
Change
1.1798.32%
Bid-
Ask0.01
volume1889
Intrest1302
Strike
647.5
647.5
Last Price17.65May 23, 2025
Change
6.0552.16%
Bid18.65
Ask22.95
volume78
Intrest418
Last Price0.01May 23, 2025
Change
0.7798.72%
Bid-
Ask0.01
volume9534
Intrest5221
Strike
650
650
Last Price22.73May 23, 2025
Change
9.2869%
Bid21.15
Ask24.7
volume213
Intrest981
Last Price0.01May 23, 2025
Change
0.5498.18%
Bid-
Ask0.01
volume1651
Intrest1897
Strike
652.5
652.5
Last Price24.2May 23, 2025
Change
8.251.25%
Bid23.35
Ask25.95
volume41
Intrest516
Last Price0.01May 23, 2025
Change
0.3897.44%
Bid-
Ask0.01
volume1990
Intrest2799
Strike
655
655
Last Price25.76May 23, 2025
Change
7.2539.17%
Bid27.5
Ask28.45
volume137
Intrest384
Last Price0.01May 23, 2025
Change
0.2496%
Bid-
Ask0.01
volume547
Intrest1308
Strike
657.5
657.5
Last Price27.8May 23, 2025
Change
8.8846.93%
Bid28.55
Ask30.95
volume5
Intrest126
Last Price0.01May 23, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume1601
Intrest4984
Strike
660
660
Last Price32.2May 23, 2025
Change
8.5336.04%
Bid30.85
Ask35.3
volume13
Intrest183
Last Price0.01May 23, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume269
Intrest975
Strike
662.5
662.5
Last Price37.25May 23, 2025
Change
13.4556.51%
Bid33.7
Ask37.4
volume51
Intrest87
Last Price0.01May 23, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume6392
Intrest7340
Strike
665
665
Last Price25.79May 22, 2025
Change
00%
Bid37.55
Ask40.5
volume0
Intrest1
Last Price0.01May 23, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume251
Intrest1224
Strike
667.5
667.5
Last Price27.82May 22, 2025
Change
00%
Bid38.6
Ask41.85
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume361
Intrest3874
Strike
670
670
Last Price38.5May 23, 2025
Change
8.1626.9%
Bid41.05
Ask45.4
volume12
Intrest12
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume918
Intrest1828
Strike
672.5
672.5
Last Price35.75May 22, 2025
Change
00%
Bid43.6
Ask46.85
volume0
Intrest2
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume292
Intrest2368
Strike
675
675
Last Price46.21May 23, 2025
Change
5.0112.16%
Bid44
Ask49.9
volume2
Intrest0
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume651
Intrest1118
Strike
677.5
677.5
Last Price39.2May 22, 2025
Change
00%
Bid48.6
Ask52.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume393
Intrest3561
Strike
680
680
Last Price40.33May 22, 2025
Change
00%
Bid51.3
Ask54.9
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest1851
Strike
682.5
682.5
Last Price40.95May 19, 2025
Change
00%
Bid53.6
Ask57.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest2016
Strike
685
685
Last Price57.05May 23, 2025
Change
9.820.74%
Bid56.75
Ask59.95
volume3
Intrest0
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest484
Strike
687.5
687.5
Last Price31.85May 13, 2025
Change
00%
Bid58.65
Ask62.4
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume26
Intrest2090
Strike
690
690
Last Price61.3May 23, 2025
Change
10.520.67%
Bid61.45
Ask64.9
volume5
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest1315
Strike
692.5
692.5
Last Price57.67May 21, 2025
Change
00%
Bid63.6
Ask67.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest1490
Strike
695
695
Last Price60.17May 21, 2025
Change
00%
Bid66.1
Ask69.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest384
Strike
697.5
697.5
Last Price62.71May 21, 2025
Change
00%
Bid68.6
Ask71.85
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume60
Intrest4171
Strike
700
700
Last Price65.5May 20, 2025
Change
00%
Bid71.25
Ask74.85
volume0
Intrest0
Last Price0.08May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest121
Strike
702.5
702.5
Last Price-
Change
-
Bid73.6
Ask77.15
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest773
Strike
705
705
Last Price185.4Apr 15, 2025
Change
00%
Bid76.1
Ask79.35
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest184
Strike
707.5
707.5
Last Price67May 19, 2025
Change
00%
Bid78.7
Ask82.4
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest632
Strike
710
710
Last Price75.87May 21, 2025
Change
00%
Bid81.1
Ask84.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume3
Intrest187
Strike
712.5
712.5
Last Price78.02May 21, 2025
Change
00%
Bid83.6
Ask86.85
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest760
Strike
715
715
Last Price-
Change
-
Bid86.1
Ask89.35
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest245
Strike
717.5
717.5
Last Price-
Change
-
Bid88.6
Ask92.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest564
Strike
720
720
Last Price80.75May 16, 2025
Change
00%
Bid91.15
Ask94.9
volume0
Intrest0
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
722.5
722.5
Last Price-
Change
-
Bid93.6
Ask96.85
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest520
Strike
725
725
Last Price-
Change
-
Bid96.1
Ask99.35
volume0
Intrest0
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest118
Strike
727.5
727.5
Last Price-
Change
-
Bid98.6
Ask101.85
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume29
Intrest1457
Strike
730
730
Last Price-
Change
-
Bid101.15
Ask104.9
volume0
Intrest0
Last Price0.18May 16, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest112
Strike
732.5
732.5
Last Price-
Change
-
Bid103.6
Ask107.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest2364
Strike
735
735
Last Price-
Change
-
Bid106.1
Ask109.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0990%
Bid-
Ask0.01
volume31
Intrest956
Strike
737.5
737.5
Last Price-
Change
-
Bid108.6
Ask112.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume81
Intrest1291
Strike
740
740
Last Price230.5Apr 04, 2025
Change
00%
Bid111.2
Ask114.9
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume35
Intrest68
Strike
742.5
742.5
Last Price-
Change
-
Bid113.6
Ask116.85
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.31
volume45
Intrest251
Strike
745
745
Last Price-
Change
-
Bid116.15
Ask119.9
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.31
volume35
Intrest36
Strike
747.5
747.5
Last Price-
Change
-
Bid118.6
Ask122.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume47
Intrest2311
Strike
750
750
Last Price114.34May 20, 2025
Change
00%
Bid121.1
Ask124.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest584
Strike
755
755
Last Price115.75May 22, 2025
Change
00%
Bid126.1
Ask129.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.31
volume10
Intrest925
Strike
760
760
Last Price125.45May 22, 2025
Change
00%
Bid131.1
Ask134.35
volume0
Intrest0
Last Price0.02May 23, 2025
Change
0.01100%
Bid-
Ask0.01
volume20
Intrest243
Strike
765
765
Last Price-
Change
-
Bid136.1
Ask139.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest397
Strike
770
770
Last Price-
Change
-
Bid141.1
Ask144.35
volume0
Intrest0
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
775
775
Last Price-
Change
-
Bid146.1
Ask149.65
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest218
Strike
780
780
Last Price-
Change
-
Bid151.1
Ask154.65
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest803
Strike
785
785
Last Price-
Change
-
Bid156.1
Ask159.35
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
790
790
Last Price-
Change
-
Bid161.1
Ask164.65
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest465
Strike
795
795
Last Price-
Change
-
Bid166.1
Ask169.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.31
volume4
Intrest328
Strike
800
800
Last Price-
Change
-
Bid171.25
Ask174.9
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest347
Strike
810
810
Last Price-
Change
-
Bid181.1
Ask184.65
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest123
Strike
820
820
Last Price-
Change
-
Bid191.15
Ask194.9
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest302
Strike
830
830
Last Price-
Change
-
Bid201.25
Ask204.9
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest300
Strike
840
840
Last Price-
Change
-
Bid211.15
Ask214.9
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest169
Strike
850
850
Last Price-
Change
-
Bid221.1
Ask224.35
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest11
Strike
860
860
Last Price-
Change
-
Bid231.1
Ask234.65
volume0
Intrest0
Last Price0.31May 23, 2025
Change
0.147.62%
Bid-
Ask0.31
volume2
Intrest43
Strike
870
870
Last Price-
Change
-
Bid241.1
Ask244.65
volume0
Intrest0
Last Price0.07Apr 16, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest1
Strike
880
880
Last Price-
Change
-
Bid251.15
Ask254.9
volume0
Intrest0
Last Price0.11Apr 25, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest14
Strike
890
890
Last Price231.65May 14, 2025
Change
00%
Bid261.1
Ask264.65
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1123
Strike
900
900
Last Price-
Change
-
Bid271.1
Ask274.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid281.1
Ask284.35
volume0
Intrest0
Last Price0.04May 02, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest22
Strike
920
920
Last Price322.48May 02, 2025
Change
00%
Bid291.2
Ask294.9
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3005
Strike
930
930
Last Price323.05May 08, 2025
Change
00%
Bid301.1
Ask304.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved