$606.29
10.041.68%
プレマーケット: 4:21 AM 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 Price522.6Feb 19, 2025
Change
00%
Bid414.8
Ask417.8
volume0
Intrest1
Strike
180
180
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume96
Intrest25
Last Price-
Change
-
Bid404.8
Ask407.8
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price394.86Mar 21, 2025
Change
-
Bid394.8
Ask398.25
volume2
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price421.95Mar 04, 2025
Change
00%
Bid384.8
Ask388.05
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid374.85
Ask377.85
volume0
Intrest0
Strike
220
220
Last Price0.02Feb 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price-
Change
-
Bid364.85
Ask367.85
volume0
Intrest0
Strike
230
230
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price-
Change
-
Bid354.85
Ask358.25
volume0
Intrest0
Strike
240
240
Last Price0.02Mar 21, 2025
Change
-
Bid-
Ask0.03
volume1
Intrest0
Last Price-
Change
-
Bid344.85
Ask347.9
volume0
Intrest0
Strike
250
250
Last Price0.09Mar 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest21
Last Price-
Change
-
Bid334.85
Ask337.95
volume0
Intrest0
Strike
260
260
Last Price0.04Mar 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price-
Change
-
Bid324.9
Ask328.1
volume0
Intrest0
Strike
270
270
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price-
Change
-
Bid314.9
Ask318.3
volume0
Intrest0
Strike
280
280
Last Price0.04Feb 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest0
Last Price356Mar 06, 2025
Change
00%
Bid304.9
Ask308.35
volume0
Intrest5
Strike
290
290
Last Price0.04Mar 05, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Last Price294.95Mar 21, 2025
Change
7.052.33%
Bid294.9
Ask298.4
volume4
Intrest10
Strike
300
300
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest32
Last Price-
Change
-
Bid284.9
Ask288.35
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price308.55Mar 12, 2025
Change
00%
Bid274.9
Ask278.35
volume0
Intrest2
Strike
320
320
Last Price0.01Mar 21, 2025
Change
0.0480%
Bid-
Ask0.02
volume2
Intrest11
Last Price276.5Mar 17, 2025
Change
00%
Bid264.95
Ask268.35
volume0
Intrest0
Strike
330
330
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price-
Change
-
Bid254.95
Ask258.35
volume0
Intrest0
Strike
340
340
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest37
Last Price-
Change
-
Bid244.95
Ask248.35
volume0
Intrest0
Strike
350
350
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.03
volume33
Intrest45
Last Price248.15Mar 10, 2025
Change
00%
Bid234.95
Ask238.4
volume0
Intrest1
Strike
360
360
Last Price0.06Mar 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest39
Last Price252.52Mar 12, 2025
Change
00%
Bid224.95
Ask228.4
volume0
Intrest1
Strike
370
370
Last Price0.03Mar 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest22
Last Price228.37Mar 07, 2025
Change
00%
Bid215
Ask218.4
volume0
Intrest1
Strike
380
380
Last Price0.02Mar 21, 2025
Change
00%
Bid0.01
Ask0.02
volume73
Intrest180
Last Price204.97Mar 21, 2025
Change
2.331.12%
Bid205
Ask208.45
volume1
Intrest8
Strike
390
390
Last Price0.02Mar 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest159
Last Price195.4Mar 21, 2025
Change
12.887.06%
Bid195.05
Ask197.7
volume1
Intrest20
Strike
400
400
Last Price0.02Mar 21, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume27
Intrest533
Last Price172.98Mar 18, 2025
Change
00%
Bid185
Ask188.25
volume0
Intrest3
Strike
410
410
Last Price0.02Mar 21, 2025
Change
0.0250%
Bid-
Ask0.04
volume2
Intrest278
Last Price-
Change
-
Bid175.05
Ask178.4
volume0
Intrest0
Strike
420
420
Last Price0.03Mar 21, 2025
Change
00%
Bid0.01
Ask0.04
volume5
Intrest163
Last Price-
Change
-
Bid170.05
Ask173.45
volume0
Intrest0
Strike
425
425
Last Price0.02Mar 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume70
Intrest94
Last Price156.57Mar 20, 2025
Change
00%
Bid165.05
Ask168.5
volume0
Intrest7
Strike
430
430
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Last Price-
Change
-
Bid160.1
Ask163.3
volume0
Intrest0
Strike
435
435
Last Price0.02Mar 21, 2025
Change
0.0777.78%
Bid-
Ask0.05
volume2
Intrest51
Last Price154.42Mar 21, 2025
Change
12.977.75%
Bid155.15
Ask158.1
volume5
Intrest3
Strike
440
440
Last Price0.04Mar 21, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume21
Intrest163
Last Price139.52Mar 19, 2025
Change
00%
Bid150.05
Ask153.35
volume0
Intrest6
Strike
445
445
Last Price0.03Mar 21, 2025
Change
0.0770%
Bid0.01
Ask0.07
volume17
Intrest236
Last Price144.38Mar 21, 2025
Change
27.3215.91%
Bid145.1
Ask148.5
volume5
Intrest3
Strike
450
450
Last Price0.06Mar 21, 2025
Change
0.0120%
Bid0.01
Ask0.07
volume7
Intrest1049
Last Price162.72Mar 07, 2025
Change
00%
Bid140.1
Ask143.5
volume0
Intrest2
Strike
455
455
Last Price0.04Mar 21, 2025
Change
0.0450%
Bid0.02
Ask0.08
volume935
Intrest914
Last Price135.15Mar 21, 2025
Change
16.5513.95%
Bid135.25
Ask138.5
volume8
Intrest13
Strike
460
460
Last Price0.07Mar 21, 2025
Change
0.0112.5%
Bid0.02
Ask0.08
volume312
Intrest488
Last Price128.78Mar 21, 2025
Change
11.127.95%
Bid130.2
Ask133.1
volume8
Intrest2
Strike
465
465
Last Price0.09Mar 21, 2025
Change
0.0110%
Bid0.05
Ask0.09
volume1672
Intrest134
Last Price111.93Mar 19, 2025
Change
00%
Bid125.15
Ask128.4
volume0
Intrest15
Strike
470
470
Last Price0.09Mar 21, 2025
Change
0.0110%
Bid0.04
Ask0.1
volume343
Intrest347
Last Price113.65Mar 21, 2025
Change
7.956.54%
Bid120.15
Ask123.35
volume3
Intrest13
Strike
475
475
Last Price0.1Mar 21, 2025
Change
0.0741.18%
Bid0.06
Ask0.12
volume431
Intrest437
Last Price114.75Mar 13, 2025
Change
00%
Bid115.2
Ask118.55
volume0
Intrest3
Strike
480
480
Last Price0.11Mar 21, 2025
Change
0.0738.89%
Bid0.09
Ask0.13
volume657
Intrest375
Last Price96.95Mar 18, 2025
Change
00%
Bid110.2
Ask113.65
volume0
Intrest1
Strike
485
485
Last Price0.13Mar 21, 2025
Change
0.0631.58%
Bid0.11
Ask0.15
volume119
Intrest266
Last Price98.25Mar 21, 2025
Change
19.5116.57%
Bid105.3
Ask108.65
volume2
Intrest8
Strike
490
490
Last Price0.13Mar 21, 2025
Change
0.1553.57%
Bid0.1
Ask0.17
volume252
Intrest335
Last Price-
Change
-
Bid102.75
Ask106.15
volume0
Intrest0
Strike
492.5
492.5
Last Price0.2Mar 21, 2025
Change
-
Bid0.13
Ask0.18
volume10
Intrest0
Last Price93.1Mar 19, 2025
Change
00%
Bid100.25
Ask103.7
volume0
Intrest2
Strike
495
495
Last Price0.2Mar 21, 2025
Change
0.133.33%
Bid0.15
Ask0.2
volume203
Intrest249
Last Price97.35Mar 21, 2025
Change
11.5513.46%
Bid97.8
Ask101.15
volume43
Intrest1
Strike
497.5
497.5
Last Price0.17Mar 21, 2025
Change
0.1546.88%
Bid0.16
Ask0.21
volume67
Intrest102
Last Price96.05Mar 21, 2025
Change
9.811.36%
Bid95.35
Ask98.55
volume19
Intrest30
Strike
500
500
Last Price0.2Mar 21, 2025
Change
0.1745.95%
Bid0.17
Ask0.23
volume2780
Intrest1076
Last Price93.35Mar 21, 2025
Change
-
Bid92.65
Ask96.2
volume2
Intrest0
Strike
502.5
502.5
Last Price0.23Mar 21, 2025
Change
0.1539.47%
Bid0.18
Ask0.25
volume63
Intrest40
Last Price83.4Mar 21, 2025
Change
12.6113.13%
Bid90.3
Ask93.75
volume1
Intrest1
Strike
505
505
Last Price0.23Mar 21, 2025
Change
0.2754%
Bid0.21
Ask0.25
volume395
Intrest190
Last Price81.89Mar 20, 2025
Change
00%
Bid87.85
Ask91.25
volume0
Intrest1
Strike
507.5
507.5
Last Price0.27Mar 21, 2025
Change
0.1840%
Bid0.23
Ask0.29
volume24
Intrest29
Last Price79.5Mar 20, 2025
Change
00%
Bid85.35
Ask88.75
volume0
Intrest21
Strike
510
510
Last Price0.27Mar 21, 2025
Change
0.2951.79%
Bid0.24
Ask0.3
volume337
Intrest395
Last Price-
Change
-
Bid83
Ask86.3
volume0
Intrest0
Strike
512.5
512.5
Last Price0.34Mar 21, 2025
Change
0.2441.38%
Bid0.27
Ask0.33
volume70
Intrest139
Last Price94.29Mar 20, 2025
Change
00%
Bid80.45
Ask83.8
volume0
Intrest1
Strike
515
515
Last Price0.33Mar 21, 2025
Change
0.2845.9%
Bid0.29
Ask0.35
volume607
Intrest239
Last Price77.2Mar 21, 2025
Change
-
Bid78
Ask80.95
volume10
Intrest0
Strike
517.5
517.5
Last Price0.43Mar 21, 2025
Change
0.3544.87%
Bid0.32
Ask0.37
volume20
Intrest67
Last Price75.87Mar 21, 2025
Change
9.8711.51%
Bid75.45
Ask78.9
volume1
Intrest54
Strike
520
520
Last Price0.4Mar 21, 2025
Change
0.450%
Bid0.35
Ask0.4
volume4486
Intrest2695
Last Price72.59Mar 21, 2025
Change
10.4112.54%
Bid73.05
Ask76.4
volume10
Intrest6
Strike
522.5
522.5
Last Price0.48Mar 21, 2025
Change
0.3944.83%
Bid0.39
Ask0.44
volume725
Intrest67
Last Price58.22Mar 18, 2025
Change
00%
Bid70.55
Ask74.2
volume0
Intrest11
Strike
525
525
Last Price0.52Mar 21, 2025
Change
0.4546.39%
Bid0.43
Ask0.49
volume900
Intrest323
Last Price-
Change
-
Bid68.1
Ask71.5
volume0
Intrest0
Strike
527.5
527.5
Last Price0.58Mar 21, 2025
Change
0.5749.57%
Bid0.46
Ask0.53
volume99
Intrest139
Last Price66.03Mar 21, 2025
Change
12.7716.21%
Bid65.75
Ask68.6
volume383
Intrest6
Strike
530
530
Last Price0.53Mar 21, 2025
Change
0.7157.26%
Bid0.5
Ask0.55
volume1052
Intrest620
Last Price-
Change
-
Bid63.3
Ask66.6
volume0
Intrest0
Strike
532.5
532.5
Last Price0.65Mar 21, 2025
Change
0.6951.49%
Bid0.56
Ask0.61
volume124
Intrest62
Last Price60.7Mar 21, 2025
Change
1.93.04%
Bid60.95
Ask63.45
volume40
Intrest112
Strike
535
535
Last Price0.62Mar 21, 2025
Change
0.8758.39%
Bid0.62
Ask0.68
volume956
Intrest1571
Last Price55.1Mar 21, 2025
Change
3.56.78%
Bid58.35
Ask61.75
volume1
Intrest18
Strike
537.5
537.5
Last Price0.69Mar 21, 2025
Change
0.9858.68%
Bid0.67
Ask0.73
volume286
Intrest88
Last Price55.7Mar 21, 2025
Change
3.46.5%
Bid55.55
Ask58.45
volume35
Intrest29
Strike
540
540
Last Price0.76Mar 21, 2025
Change
1.1860.82%
Bid0.76
Ask0.82
volume1067
Intrest965
Last Price49.35Mar 21, 2025
Change
15.6124.03%
Bid53.55
Ask55.8
volume1
Intrest2
Strike
542.5
542.5
Last Price1.01Mar 21, 2025
Change
0.8946.84%
Bid0.83
Ask0.88
volume114
Intrest67
Last Price51.1Mar 21, 2025
Change
2.44.93%
Bid50.8
Ask54.6
volume19
Intrest19
Strike
545
545
Last Price0.92Mar 21, 2025
Change
1.4160.52%
Bid0.94
Ask0.98
volume859
Intrest501
Last Price48.5Mar 21, 2025
Change
2.284.93%
Bid49.05
Ask51.6
volume7
Intrest6
Strike
547.5
547.5
Last Price1.24Mar 21, 2025
Change
1.3852.67%
Bid1.04
Ask1.1
volume263
Intrest115
Last Price46.35Mar 21, 2025
Change
6.7517.05%
Bid46.7
Ask49.6
volume158
Intrest135
Strike
550
550
Last Price1.2Mar 21, 2025
Change
1.8260.26%
Bid1.18
Ask1.22
volume1956
Intrest1845
Last Price44.5Mar 21, 2025
Change
1119.82%
Bid44.7
Ask46.35
volume9
Intrest23
Strike
552.5
552.5
Last Price1.31Mar 21, 2025
Change
1.9659.94%
Bid1.31
Ask1.39
volume237
Intrest140
Last Price42.2Mar 21, 2025
Change
12.7723.23%
Bid42.45
Ask43.9
volume99
Intrest124
Strike
555
555
Last Price1.49Mar 21, 2025
Change
2.2159.73%
Bid1.49
Ask1.56
volume653
Intrest380
Last Price31.75Mar 21, 2025
Change
1.75.08%
Bid40.15
Ask42.2
volume19
Intrest21
Strike
557.5
557.5
Last Price1.7Mar 21, 2025
Change
2.3958.44%
Bid1.68
Ask1.76
volume327
Intrest186
Last Price39Mar 21, 2025
Change
7.5524.01%
Bid37.1
Ask39.95
volume413
Intrest281
Strike
560
560
Last Price1.91Mar 21, 2025
Change
2.7258.75%
Bid1.88
Ask1.99
volume4910
Intrest930
Last Price33.45Mar 21, 2025
Change
4.1514.16%
Bid35.7
Ask37.3
volume432
Intrest317
Strike
562.5
562.5
Last Price2.5Mar 21, 2025
Change
2.650.98%
Bid2.14
Ask2.25
volume319
Intrest301
Last Price33.3Mar 21, 2025
Change
5.7520.87%
Bid33.8
Ask35.15
volume229
Intrest169
Strike
565
565
Last Price2.48Mar 21, 2025
Change
3.3757.61%
Bid2.35
Ask2.7
volume6044
Intrest384
Last Price30.98Mar 21, 2025
Change
5.8823.43%
Bid30.5
Ask32.8
volume221
Intrest320
Strike
567.5
567.5
Last Price2.82Mar 21, 2025
Change
3.5255.52%
Bid2.8
Ask2.9
volume434
Intrest318
Last Price29.49Mar 21, 2025
Change
4.7419.15%
Bid29.1
Ask30.3
volume316
Intrest203
Strike
570
570
Last Price3.2Mar 21, 2025
Change
3.854.29%
Bid3.15
Ask3.3
volume2423
Intrest1620
Last Price27.5Mar 21, 2025
Change
5.9527.61%
Bid27.55
Ask29.4
volume306
Intrest197
Strike
572.5
572.5
Last Price3.75Mar 21, 2025
Change
3.8550.66%
Bid3.6
Ask3.75
volume453
Intrest261
Last Price25.85Mar 21, 2025
Change
5.9529.9%
Bid25.6
Ask27.35
volume393
Intrest416
Strike
575
575
Last Price4.14Mar 21, 2025
Change
4.5152.14%
Bid4.1
Ask4.25
volume2364
Intrest779
Last Price23.75Mar 21, 2025
Change
5.429.43%
Bid23.7
Ask25.4
volume446
Intrest696
Strike
577.5
577.5
Last Price4.68Mar 21, 2025
Change
4.850.63%
Bid4.65
Ask4.85
volume956
Intrest429
Last Price22Mar 21, 2025
Change
529.41%
Bid21.8
Ask22.95
volume2193
Intrest3474
Strike
580
580
Last Price5.28Mar 21, 2025
Change
4.5246.12%
Bid5.25
Ask5.45
volume4784
Intrest2213
Last Price20.35Mar 21, 2025
Change
4.7530.45%
Bid20.05
Ask20.9
volume419
Intrest691
Strike
582.5
582.5
Last Price6Mar 21, 2025
Change
4.8544.7%
Bid5.95
Ask6.15
volume1037
Intrest443
Last Price18.75Mar 21, 2025
Change
4.430.66%
Bid18.3
Ask18.8
volume2252
Intrest833
Strike
585
585
Last Price6.75Mar 21, 2025
Change
6.0947.43%
Bid6.7
Ask6.95
volume2926
Intrest913
Last Price16.9Mar 21, 2025
Change
3.930%
Bid16.65
Ask16.9
volume2004
Intrest322
Strike
587.5
587.5
Last Price7.6Mar 21, 2025
Change
6.445.71%
Bid7.55
Ask7.8
volume1575
Intrest263
Last Price15.56Mar 21, 2025
Change
3.9634.14%
Bid15.05
Ask15.3
volume8963
Intrest1241
Strike
590
590
Last Price8.55Mar 21, 2025
Change
6.9544.84%
Bid8.45
Ask8.65
volume4103
Intrest2089
Last Price13.8Mar 21, 2025
Change
3.0528.37%
Bid13.55
Ask13.8
volume2828
Intrest222
Strike
592.5
592.5
Last Price9.45Mar 21, 2025
Change
7.2943.55%
Bid9.45
Ask9.65
volume2294
Intrest551
Last Price12.2Mar 21, 2025
Change
2.5726.69%
Bid12.15
Ask12.6
volume6836
Intrest1140
Strike
595
595
Last Price10.7Mar 21, 2025
Change
7.240.22%
Bid10.55
Ask10.75
volume2452
Intrest2497
Last Price11.05Mar 21, 2025
Change
2.427.75%
Bid10.85
Ask11.05
volume1366
Intrest437
Strike
597.5
597.5
Last Price11.85Mar 21, 2025
Change
7.940%
Bid11.65
Ask12
volume1603
Intrest650
Last Price9.63Mar 21, 2025
Change
2.0527.04%
Bid9.6
Ask9.8
volume14375
Intrest6298
Strike
600
600
Last Price12.9Mar 21, 2025
Change
8.238.86%
Bid12.95
Ask13.25
volume1573
Intrest1362
Last Price8.65Mar 21, 2025
Change
230.08%
Bid8.45
Ask8.65
volume830
Intrest623
Strike
602.5
602.5
Last Price15.39Mar 21, 2025
Change
7.3132.2%
Bid14.3
Ask15.45
volume276
Intrest618
Last Price7.55Mar 21, 2025
Change
1.6527.97%
Bid7.4
Ask7.65
volume3472
Intrest1410
Strike
605
605
Last Price15.8Mar 21, 2025
Change
8.6535.38%
Bid15.75
Ask16.05
volume489
Intrest808
Last Price6.56Mar 21, 2025
Change
1.2824.24%
Bid6.4
Ask6.6
volume1188
Intrest601
Strike
607.5
607.5
Last Price17.08Mar 21, 2025
Change
8.0231.95%
Bid15.8
Ask18.7
volume48
Intrest537
Last Price5.7Mar 21, 2025
Change
121.28%
Bid5.55
Ask5.75
volume10446
Intrest5514
Strike
610
610
Last Price19.75Mar 21, 2025
Change
8.530.09%
Bid18.9
Ask19.2
volume430
Intrest1252
Last Price4.9Mar 21, 2025
Change
0.8520.99%
Bid4.8
Ask5
volume913
Intrest522
Strike
612.5
612.5
Last Price22.45Mar 21, 2025
Change
8.126.51%
Bid19.15
Ask22.1
volume33
Intrest184
Last Price4.2Mar 21, 2025
Change
0.720%
Bid4.05
Ask4.25
volume4874
Intrest1791
Strike
615
615
Last Price23.35Mar 21, 2025
Change
7.6524.68%
Bid21.6
Ask23.85
volume194
Intrest566
Last Price3.55Mar 21, 2025
Change
0.412.7%
Bid3.45
Ask3.6
volume693
Intrest285
Strike
617.5
617.5
Last Price26.15Mar 21, 2025
Change
3.110.6%
Bid22.9
Ask24.75
volume31
Intrest267
Last Price2.98Mar 21, 2025
Change
0.2810.37%
Bid2.93
Ask2.98
volume15940
Intrest4366
Strike
620
620
Last Price25.97Mar 21, 2025
Change
5.7918.23%
Bid24.35
Ask28.25
volume319
Intrest1007
Last Price2.56Mar 21, 2025
Change
0.166.67%
Bid2.48
Ask2.6
volume1177
Intrest394
Strike
622.5
622.5
Last Price29.34Mar 21, 2025
Change
5.4315.62%
Bid27.7
Ask30.25
volume11
Intrest96
Last Price2.18Mar 21, 2025
Change
0.115.31%
Bid2.09
Ask2.2
volume2414
Intrest1179
Strike
625
625
Last Price30.25Mar 21, 2025
Change
10.1225.07%
Bid29.4
Ask32.4
volume93
Intrest626
Last Price1.8Mar 21, 2025
Change
0.010.56%
Bid1.76
Ask1.86
volume660
Intrest1732
Strike
627.5
627.5
Last Price38.63Mar 21, 2025
Change
2.676.46%
Bid31.45
Ask34.1
volume12
Intrest71
Last Price1.53Mar 21, 2025
Change
0.021.32%
Bid1.48
Ask1.56
volume3482
Intrest2580
Strike
630
630
Last Price37.34Mar 21, 2025
Change
6.5414.9%
Bid33.35
Ask36.8
volume214
Intrest1395
Last Price1.34Mar 21, 2025
Change
0.010.74%
Bid1.24
Ask1.31
volume335
Intrest197
Strike
632.5
632.5
Last Price38.5Mar 21, 2025
Change
2.67.24%
Bid35.9
Ask38.75
volume3
Intrest12
Last Price1.11Mar 21, 2025
Change
0.054.31%
Bid1.04
Ask1.13
volume1438
Intrest706
Strike
635
635
Last Price42Mar 21, 2025
Change
7.1514.55%
Bid38.3
Ask40.9
volume21
Intrest778
Last Price0.91Mar 21, 2025
Change
0.099%
Bid0.88
Ask0.96
volume407
Intrest210
Strike
637.5
637.5
Last Price49.93Mar 20, 2025
Change
00%
Bid40.5
Ask43.4
volume0
Intrest15
Last Price0.78Mar 21, 2025
Change
0.111.36%
Bid0.75
Ask0.82
volume2162
Intrest5701
Strike
640
640
Last Price45.4Mar 21, 2025
Change
8.6516%
Bid42.8
Ask45.55
volume69
Intrest1065
Last Price0.7Mar 21, 2025
Change
0.0911.39%
Bid0.63
Ask0.7
volume401
Intrest277
Strike
642.5
642.5
Last Price49.9Mar 21, 2025
Change
1.653.42%
Bid44.75
Ask48.15
volume16
Intrest1
Last Price0.56Mar 21, 2025
Change
0.1420%
Bid0.52
Ask0.59
volume1442
Intrest1215
Strike
645
645
Last Price48.39Mar 21, 2025
Change
10.8818.36%
Bid47.4
Ask49.9
volume14
Intrest835
Last Price0.51Mar 21, 2025
Change
0.0915%
Bid0.47
Ask0.53
volume235
Intrest144
Strike
647.5
647.5
Last Price52.9Mar 21, 2025
Change
8.7714.22%
Bid49.6
Ask52.75
volume16
Intrest7
Last Price0.45Mar 21, 2025
Change
0.0815.09%
Bid0.41
Ask0.45
volume1180
Intrest3670
Strike
650
650
Last Price54.55Mar 21, 2025
Change
9.0814.27%
Bid52.1
Ask54.4
volume106
Intrest566
Last Price0.39Mar 21, 2025
Change
0.120.41%
Bid0.34
Ask0.41
volume37
Intrest73
Strike
652.5
652.5
Last Price50Mar 20, 2025
Change
00%
Bid54.65
Ask58
volume0
Intrest1
Last Price0.34Mar 21, 2025
Change
0.0920.93%
Bid0.32
Ask0.35
volume262
Intrest754
Strike
655
655
Last Price60.28Mar 21, 2025
Change
3.825.96%
Bid57.1
Ask60.8
volume5
Intrest12
Last Price0.33Mar 21, 2025
Change
0.012.94%
Bid0.26
Ask0.32
volume87
Intrest141
Strike
657.5
657.5
Last Price63.5Mar 21, 2025
Change
-
Bid59.3
Ask62.95
volume2
Intrest0
Last Price0.29Mar 21, 2025
Change
0.0412.12%
Bid0.24
Ask0.29
volume698
Intrest1067
Strike
660
660
Last Price66.8Mar 21, 2025
Change
0.921.4%
Bid62
Ask65.4
volume1
Intrest11
Last Price0.22Mar 21, 2025
Change
0.1438.89%
Bid0.2
Ask0.26
volume53
Intrest566
Strike
662.5
662.5
Last Price75Mar 19, 2025
Change
00%
Bid64.5
Ask67.9
volume0
Intrest0
Last Price0.21Mar 21, 2025
Change
0.0725%
Bid0.2
Ask0.21
volume238
Intrest918
Strike
665
665
Last Price80.75Mar 20, 2025
Change
00%
Bid67.05
Ask70.4
volume0
Intrest7
Last Price0.21Mar 21, 2025
Change
0.0725%
Bid0.17
Ask0.21
volume30
Intrest243
Strike
667.5
667.5
Last Price72.72Mar 21, 2025
Change
4.726.94%
Bid69.5
Ask72.85
volume1
Intrest0
Last Price0.18Mar 21, 2025
Change
0.0210%
Bid0.16
Ask0.2
volume283
Intrest1341
Strike
670
670
Last Price74.3Mar 21, 2025
Change
1112.9%
Bid71.9
Ask75.15
volume16
Intrest12
Last Price0.17Mar 21, 2025
Change
0.0315%
Bid0.13
Ask0.18
volume4
Intrest109
Strike
672.5
672.5
Last Price-
Change
-
Bid74.9
Ask77.9
volume0
Intrest0
Last Price0.16Mar 21, 2025
Change
0.0211.11%
Bid0.15
Ask0.16
volume287
Intrest2585
Strike
675
675
Last Price80Mar 21, 2025
Change
8.359.45%
Bid77.4
Ask80.4
volume2
Intrest5
Last Price0.15Mar 21, 2025
Change
0.0628.57%
Bid0.11
Ask0.16
volume18
Intrest282
Strike
677.5
677.5
Last Price-
Change
-
Bid79.5
Ask82.9
volume0
Intrest0
Last Price0.1Mar 21, 2025
Change
0.0428.57%
Bid0.11
Ask0.15
volume659
Intrest1202
Strike
680
680
Last Price95.25Mar 20, 2025
Change
00%
Bid82
Ask85.45
volume0
Intrest5
Last Price0.11Mar 21, 2025
Change
0.0215.38%
Bid0.09
Ask0.14
volume10
Intrest92
Strike
682.5
682.5
Last Price-
Change
-
Bid84.8
Ask87.9
volume0
Intrest0
Last Price0.11Mar 21, 2025
Change
0.018.33%
Bid0.1
Ask0.13
volume732
Intrest482
Strike
685
685
Last Price91.35Mar 21, 2025
Change
8.98.88%
Bid87.2
Ask90.1
volume9
Intrest6
Last Price0.11Mar 21, 2025
Change
0.1557.69%
Bid0.07
Ask0.13
volume164
Intrest14
Strike
687.5
687.5
Last Price98Mar 19, 2025
Change
00%
Bid89.55
Ask92.9
volume0
Intrest0
Last Price0.1Mar 21, 2025
Change
0.019.09%
Bid0.06
Ask0.11
volume241
Intrest522
Strike
690
690
Last Price108.99Mar 18, 2025
Change
00%
Bid92.15
Ask95.4
volume0
Intrest3
Last Price0.09Mar 21, 2025
Change
0.0110%
Bid0.04
Ask0.11
volume538
Intrest374
Strike
695
695
Last Price103.1Mar 20, 2025
Change
00%
Bid97.45
Ask100.4
volume0
Intrest1
Last Price0.08Mar 21, 2025
Change
0.0111.11%
Bid0.06
Ask0.09
volume1043
Intrest4398
Strike
700
700
Last Price106.85Mar 20, 2025
Change
00%
Bid102
Ask105.4
volume0
Intrest4
Last Price0.09Mar 21, 2025
Change
00%
Bid0.03
Ask0.09
volume206
Intrest674
Strike
705
705
Last Price110.78Mar 21, 2025
Change
2.522.22%
Bid107
Ask110.4
volume1
Intrest4
Last Price0.06Mar 21, 2025
Change
0.0225%
Bid0.02
Ask0.08
volume207
Intrest806
Strike
710
710
Last Price115.8Mar 21, 2025
Change
1.391.19%
Bid112
Ask115.1
volume10
Intrest2
Last Price0.07Mar 21, 2025
Change
00%
Bid0.04
Ask0.06
volume3
Intrest345
Strike
715
715
Last Price120.81Mar 21, 2025
Change
8.426.52%
Bid117.15
Ask120.4
volume1
Intrest1
Last Price0.05Mar 21, 2025
Change
0.0125%
Bid0.03
Ask0.07
volume1529
Intrest824
Strike
720
720
Last Price125.82Mar 21, 2025
Change
1.030.81%
Bid122.3
Ask125.4
volume1
Intrest2
Last Price0.04Mar 21, 2025
Change
0.0120%
Bid0.02
Ask0.05
volume518
Intrest590
Strike
725
725
Last Price130.83Mar 21, 2025
Change
8.426.05%
Bid127.2
Ask130.45
volume10
Intrest0
Last Price0.03Mar 21, 2025
Change
0.0125%
Bid0.02
Ask0.07
volume31
Intrest465
Strike
730
730
Last Price133.88Mar 21, 2025
Change
10.968.92%
Bid132
Ask135.1
volume4
Intrest0
Last Price0.04Mar 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.07
volume2
Intrest390
Strike
735
735
Last Price128.15Mar 17, 2025
Change
00%
Bid137
Ask140.4
volume0
Intrest0
Last Price0.02Mar 21, 2025
Change
0.0360%
Bid-
Ask0.07
volume12
Intrest374
Strike
740
740
Last Price135Mar 17, 2025
Change
00%
Bid142.05
Ask145.4
volume0
Intrest0
Last Price0.02Mar 21, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume2
Intrest1942
Strike
745
745
Last Price137.73Mar 14, 2025
Change
00%
Bid147
Ask150.4
volume0
Intrest0
Last Price0.02Mar 21, 2025
Change
00%
Bid0.01
Ask0.03
volume211
Intrest521
Strike
750
750
Last Price142.7Mar 14, 2025
Change
00%
Bid152
Ask155.4
volume0
Intrest0
Last Price0.03Mar 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest386
Strike
755
755
Last Price93.21Feb 27, 2025
Change
00%
Bid157
Ask160.4
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume75
Intrest617
Strike
760
760
Last Price85.35Feb 26, 2025
Change
00%
Bid162
Ask165.4
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.05
volume6
Intrest161
Strike
765
765
Last Price157.96Mar 14, 2025
Change
00%
Bid167
Ask170.4
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume18
Intrest529
Strike
770
770
Last Price162.98Mar 14, 2025
Change
00%
Bid172.05
Ask175.4
volume0
Intrest0
Last Price0.03Mar 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest149
Strike
775
775
Last Price187.6Mar 18, 2025
Change
00%
Bid177
Ask180.4
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest112
Strike
780
780
Last Price120.75Feb 27, 2025
Change
00%
Bid182.3
Ask185.4
volume0
Intrest0
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Strike
785
785
Last Price116.02Feb 27, 2025
Change
00%
Bid187.05
Ask190.4
volume0
Intrest0
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1059
Strike
790
790
Last Price120.97Feb 27, 2025
Change
00%
Bid192
Ask195.4
volume0
Intrest0
Last Price0.03Mar 21, 2025
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest119
Strike
795
795
Last Price188.62Mar 14, 2025
Change
00%
Bid197
Ask200.4
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest338
Strike
800
800
Last Price193.64Mar 14, 2025
Change
00%
Bid202.05
Ask205.4
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume6
Intrest72
Strike
810
810
Last Price168.6Mar 05, 2025
Change
00%
Bid212.05
Ask215.4
volume0
Intrest0
Last Price0.02Mar 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest99
Strike
820
820
Last Price123.24Feb 20, 2025
Change
00%
Bid222.15
Ask225.4
volume0
Intrest0
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest98
Strike
830
830
Last Price-
Change
-
Bid232.15
Ask235.4
volume0
Intrest0
Last Price0.04Mar 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest49
Strike
840
840
Last Price231Mar 17, 2025
Change
00%
Bid242
Ask245.4
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest92
Strike
850
850
Last Price-
Change
-
Bid252.05
Ask255.4
volume0
Intrest0
Last Price0.04Mar 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest19
Strike
860
860
Last Price218.65Mar 05, 2025
Change
00%
Bid262
Ask265.4
volume0
Intrest0
Last Price0.1Mar 06, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest26
Strike
870
870
Last Price-
Change
-
Bid272
Ask275.4
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest220
Strike
880
880
Last Price-
Change
-
Bid282
Ask285.4
volume0
Intrest0
Last Price0.03Mar 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest16
Strike
890
890
Last Price-
Change
-
Bid292
Ask295.4
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
900
900
Last Price-
Change
-
Bid302
Ask305.4
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest11
Strike
910
910
Last Price-
Change
-
Bid312.15
Ask315.4
volume0
Intrest0
Last Price0.1Feb 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest14
Strike
920
920
Last Price-
Change
-
Bid322.15
Ask325.4
volume0
Intrest0
Last Price0.04Mar 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest19
Strike
930
930
Last Price-
Change
-
Bid332
Ask335.4
volume0
Intrest0
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Strike
940
940
Last Price-
Change
-
Bid342
Ask345.4
volume0
Intrest0
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
950
950
Last Price-
Change
-
Bid352
Ask355.4
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest23
Strike
960
960
Last Price-
Change
-
Bid362
Ask365.4
volume0
Intrest0
Last Price0.16Feb 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest12
Strike
970
970
Last Price-
Change
-
Bid372.15
Ask375.4
volume0
Intrest0
Last Price0.18Feb 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest23
Strike
980
980
Last Price-
Change
-
Bid382.15
Ask385.4
volume0
Intrest0
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest18
Strike
990
990
Last Price-
Change
-
Bid392
Ask395.4
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest649
Strike
1000
1000
Last Price-
Change
-
Bid402
Ask405.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved