$626.31
7.461.21%
近くで: -
$627.87
1.560.25%
時間外: 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 Price522.6Feb 19, 2025
Change
00%
Bid444.75
Ask447.6
volume0
Intrest1
Strike
180
180
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest121
Last Price-
Change
-
Bid434.75
Ask437.55
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price430.7Mar 25, 2025
Change
35.849.08%
Bid424.75
Ask427.6
volume5
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price421.95Mar 04, 2025
Change
00%
Bid414.75
Ask417.65
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price-
Change
-
Bid404.8
Ask407.6
volume0
Intrest0
Strike
220
220
Last Price0.02Feb 28, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest2
Last Price-
Change
-
Bid394.8
Ask397.65
volume0
Intrest0
Strike
230
230
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest1
Last Price-
Change
-
Bid384.8
Ask387.65
volume0
Intrest0
Strike
240
240
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest1
Last Price-
Change
-
Bid374.8
Ask377.65
volume0
Intrest0
Strike
250
250
Last Price0.09Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price-
Change
-
Bid364.8
Ask367.65
volume0
Intrest0
Strike
260
260
Last Price0.04Mar 06, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest2
Last Price-
Change
-
Bid354.8
Ask357.7
volume0
Intrest0
Strike
270
270
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest1
Last Price-
Change
-
Bid344.8
Ask347.7
volume0
Intrest0
Strike
280
280
Last Price0.04Feb 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest0
Last Price356Mar 06, 2025
Change
00%
Bid335.45
Ask337.6
volume0
Intrest5
Strike
290
290
Last Price0.04Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price324Mar 25, 2025
Change
72.21%
Bid326
Ask327.7
volume5
Intrest10
Strike
300
300
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Last Price-
Change
-
Bid314.85
Ask317.7
volume0
Intrest0
Strike
310
310
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest10
Last Price308.55Mar 12, 2025
Change
00%
Bid305.3
Ask307.7
volume0
Intrest2
Strike
320
320
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest13
Last Price276.5Mar 17, 2025
Change
00%
Bid295.35
Ask297.7
volume0
Intrest0
Strike
330
330
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid285.45
Ask287.7
volume0
Intrest0
Strike
340
340
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest37
Last Price-
Change
-
Bid274.85
Ask277.75
volume0
Intrest0
Strike
350
350
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest78
Last Price255.6Mar 24, 2025
Change
00%
Bid264.85
Ask267.75
volume0
Intrest2
Strike
360
360
Last Price0.06Mar 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest39
Last Price252.52Mar 12, 2025
Change
00%
Bid254.85
Ask257.75
volume0
Intrest1
Strike
370
370
Last Price0.03Mar 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest22
Last Price228.37Mar 07, 2025
Change
00%
Bid244.85
Ask247.7
volume0
Intrest1
Strike
380
380
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest230
Last Price204.97Mar 21, 2025
Change
00%
Bid234.9
Ask237.75
volume0
Intrest9
Strike
390
390
Last Price0.02Mar 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest159
Last Price215.55Mar 24, 2025
Change
00%
Bid225.25
Ask227.45
volume0
Intrest30
Strike
400
400
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest533
Last Price203.65Mar 24, 2025
Change
00%
Bid215.35
Ask217.75
volume0
Intrest3
Strike
410
410
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest278
Last Price-
Change
-
Bid204.95
Ask207.8
volume0
Intrest0
Strike
420
420
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume10
Intrest155
Last Price200.42Mar 25, 2025
Change
-
Bid200
Ask202.7
volume10
Intrest0
Strike
425
425
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest117
Last Price195.45Mar 25, 2025
Change
38.8824.83%
Bid195.7
Ask197.75
volume10
Intrest7
Strike
430
430
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest78
Last Price189.98Mar 25, 2025
Change
-
Bid190.3
Ask192.45
volume10
Intrest0
Strike
435
435
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest53
Last Price185.02Mar 25, 2025
Change
30.619.82%
Bid185
Ask187.6
volume10
Intrest6
Strike
440
440
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest362
Last Price184.23Mar 25, 2025
Change
44.7132.05%
Bid180
Ask182.7
volume3
Intrest6
Strike
445
445
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest269
Last Price175.18Mar 25, 2025
Change
30.821.33%
Bid175.4
Ask177.3
volume10
Intrest8
Strike
450
450
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume105
Intrest1049
Last Price170.21Mar 25, 2025
Change
7.494.6%
Bid170.35
Ask172.45
volume10
Intrest2
Strike
455
455
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.03
volume6
Intrest1720
Last Price135.15Mar 21, 2025
Change
00%
Bid165.7
Ask167.75
volume0
Intrest15
Strike
460
460
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest495
Last Price128.78Mar 21, 2025
Change
00%
Bid159.9
Ask162.75
volume0
Intrest6
Strike
465
465
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1652
Last Price158.1Mar 25, 2025
Change
46.1741.25%
Bid155.75
Ask157.75
volume1
Intrest15
Strike
470
470
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume24
Intrest386
Last Price154.26Mar 25, 2025
Change
40.6135.73%
Bid150.65
Ask152.75
volume2
Intrest16
Strike
475
475
Last Price0.03Mar 25, 2025
Change
0.02200%
Bid-
Ask0.03
volume266
Intrest719
Last Price114.75Mar 13, 2025
Change
00%
Bid145.4
Ask147.8
volume0
Intrest3
Strike
480
480
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume233
Intrest957
Last Price131.24Mar 24, 2025
Change
00%
Bid140.4
Ask142.8
volume0
Intrest2
Strike
485
485
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume9
Intrest360
Last Price126.2Mar 24, 2025
Change
00%
Bid135.45
Ask137.75
volume0
Intrest24
Strike
490
490
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume72
Intrest999
Last Price123.2Mar 24, 2025
Change
00%
Bid132.45
Ask135.35
volume0
Intrest5
Strike
492.5
492.5
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest14
Last Price93.1Mar 19, 2025
Change
00%
Bid129.95
Ask132.85
volume0
Intrest2
Strike
495
495
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume46
Intrest468
Last Price97.35Mar 21, 2025
Change
00%
Bid127.9
Ask130.35
volume0
Intrest30
Strike
497.5
497.5
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume70
Intrest206
Last Price125.52Mar 25, 2025
Change
8.277.05%
Bid125.45
Ask127.35
volume14
Intrest50
Strike
500
500
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume90
Intrest2835
Last Price112.6Mar 24, 2025
Change
00%
Bid122.5
Ask125.35
volume0
Intrest12
Strike
502.5
502.5
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid-
Ask0.03
volume189
Intrest90
Last Price83.4Mar 21, 2025
Change
00%
Bid119.95
Ask122.85
volume0
Intrest2
Strike
505
505
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume13
Intrest410
Last Price81.89Mar 20, 2025
Change
00%
Bid117.45
Ask120.3
volume0
Intrest1
Strike
507.5
507.5
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid-
Ask0.03
volume1
Intrest41
Last Price121.23Mar 25, 2025
Change
13.6512.69%
Bid115.1
Ask117.7
volume70
Intrest120
Strike
510
510
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.01
Ask0.03
volume27
Intrest771
Last Price115.61Mar 25, 2025
Change
-
Bid113
Ask115
volume118
Intrest0
Strike
512.5
512.5
Last Price0.01Mar 25, 2025
Change
0.0480%
Bid-
Ask0.03
volume9
Intrest196
Last Price94.29Mar 20, 2025
Change
00%
Bid109.95
Ask112.85
volume0
Intrest1
Strike
515
515
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid-
Ask0.04
volume29
Intrest833
Last Price77.2Mar 21, 2025
Change
00%
Bid107.95
Ask110.35
volume0
Intrest10
Strike
517.5
517.5
Last Price0.02Mar 25, 2025
Change
0.0675%
Bid0.01
Ask0.04
volume315
Intrest80
Last Price106.45Mar 25, 2025
Change
11.9512.65%
Bid105.75
Ask107.75
volume13
Intrest56
Strike
520
520
Last Price0.02Mar 25, 2025
Change
0.0360%
Bid0.02
Ask0.04
volume52
Intrest6449
Last Price104.5Mar 25, 2025
Change
8.58.85%
Bid102.8
Ask105.05
volume8
Intrest19
Strike
522.5
522.5
Last Price0.03Mar 25, 2025
Change
0.0350%
Bid0.02
Ask0.04
volume5
Intrest734
Last Price89.47Mar 24, 2025
Change
00%
Bid99.95
Ask102.8
volume0
Intrest11
Strike
525
525
Last Price0.04Mar 25, 2025
Change
0.0342.86%
Bid0.02
Ask0.04
volume118
Intrest1270
Last Price-
Change
-
Bid97.5
Ask100.35
volume0
Intrest0
Strike
527.5
527.5
Last Price0.02Mar 25, 2025
Change
0.183.33%
Bid0.03
Ask0.05
volume113
Intrest261
Last Price98Mar 25, 2025
Change
11.1612.85%
Bid95.65
Ask97.85
volume20
Intrest148
Strike
530
530
Last Price0.04Mar 25, 2025
Change
0.0233.33%
Bid0.02
Ask0.04
volume442
Intrest1080
Last Price-
Change
-
Bid92.5
Ask95.35
volume0
Intrest0
Strike
532.5
532.5
Last Price0.04Mar 25, 2025
Change
0.0660%
Bid0.01
Ask0.05
volume17
Intrest71
Last Price92.05Mar 25, 2025
Change
31.3551.65%
Bid90.85
Ask92.75
volume3
Intrest134
Strike
535
535
Last Price0.02Mar 25, 2025
Change
0.0777.78%
Bid0.02
Ask0.05
volume310
Intrest1981
Last Price55.1Mar 21, 2025
Change
00%
Bid87.55
Ask90.3
volume0
Intrest19
Strike
537.5
537.5
Last Price0.03Mar 25, 2025
Change
0.0975%
Bid0.02
Ask0.05
volume88
Intrest362
Last Price87.26Mar 25, 2025
Change
7.519.42%
Bid85.1
Ask87.8
volume21
Intrest49
Strike
540
540
Last Price0.06Mar 25, 2025
Change
0.0857.14%
Bid0.04
Ask0.05
volume237
Intrest1205
Last Price74.7Mar 24, 2025
Change
00%
Bid82.95
Ask85.4
volume0
Intrest2
Strike
542.5
542.5
Last Price0.04Mar 25, 2025
Change
0.0866.67%
Bid0.02
Ask0.07
volume100
Intrest150
Last Price79.32Mar 25, 2025
Change
7.5110.46%
Bid80.2
Ask82.8
volume1
Intrest27
Strike
545
545
Last Price0.05Mar 25, 2025
Change
0.166.67%
Bid0.05
Ask0.06
volume61
Intrest696
Last Price70.41Mar 24, 2025
Change
00%
Bid78.2
Ask80.4
volume0
Intrest6
Strike
547.5
547.5
Last Price0.06Mar 25, 2025
Change
0.1266.67%
Bid0.05
Ask0.08
volume24
Intrest173
Last Price74.2Mar 25, 2025
Change
6.559.68%
Bid75.55
Ask77.6
volume12
Intrest153
Strike
550
550
Last Price0.06Mar 25, 2025
Change
0.1164.71%
Bid0.06
Ask0.07
volume1245
Intrest2339
Last Price74.75Mar 25, 2025
Change
11.8518.84%
Bid73.25
Ask75.25
volume2
Intrest35
Strike
552.5
552.5
Last Price0.08Mar 25, 2025
Change
0.1666.67%
Bid0.06
Ask0.09
volume28
Intrest265
Last Price64.75Mar 24, 2025
Change
00%
Bid70.65
Ask72.9
volume0
Intrest132
Strike
555
555
Last Price0.08Mar 25, 2025
Change
0.1565.22%
Bid0.07
Ask0.08
volume431
Intrest644
Last Price62.9Mar 24, 2025
Change
00%
Bid68.3
Ask70.35
volume0
Intrest33
Strike
557.5
557.5
Last Price0.11Mar 25, 2025
Change
0.1659.26%
Bid0.08
Ask0.1
volume279
Intrest324
Last Price56.5Mar 24, 2025
Change
00%
Bid65.9
Ask67.7
volume0
Intrest317
Strike
560
560
Last Price0.11Mar 25, 2025
Change
0.1963.33%
Bid0.06
Ask0.09
volume454
Intrest2566
Last Price67.9Mar 25, 2025
Change
10.1517.58%
Bid62.9
Ask65.1
volume5
Intrest355
Strike
562.5
562.5
Last Price0.1Mar 25, 2025
Change
0.2672.22%
Bid0.08
Ask0.12
volume34
Intrest274
Last Price62.7Mar 25, 2025
Change
9.5517.97%
Bid60.25
Ask62.5
volume16
Intrest223
Strike
565
565
Last Price0.11Mar 25, 2025
Change
0.2871.79%
Bid0.09
Ask0.14
volume566
Intrest1269
Last Price50.83Mar 24, 2025
Change
00%
Bid58.2
Ask60.15
volume0
Intrest355
Strike
567.5
567.5
Last Price0.13Mar 25, 2025
Change
0.2868.29%
Bid0.1
Ask0.15
volume270
Intrest357
Last Price55.56Mar 25, 2025
Change
5.6611.34%
Bid56
Ask57.8
volume40
Intrest251
Strike
570
570
Last Price0.14Mar 25, 2025
Change
0.3470.83%
Bid0.11
Ask0.14
volume444
Intrest2069
Last Price60Mar 25, 2025
Change
13.829.87%
Bid53
Ask55.1
volume10
Intrest136
Strike
572.5
572.5
Last Price0.15Mar 25, 2025
Change
0.472.73%
Bid0.14
Ask0.17
volume112
Intrest335
Last Price52.3Mar 25, 2025
Change
8.7620.12%
Bid50.5
Ask52.65
volume34
Intrest405
Strike
575
575
Last Price0.19Mar 25, 2025
Change
0.4469.84%
Bid0.16
Ask0.18
volume1336
Intrest1155
Last Price48.25Mar 25, 2025
Change
5.312.34%
Bid48.2
Ask50.05
volume19
Intrest501
Strike
577.5
577.5
Last Price0.21Mar 25, 2025
Change
0.5170.83%
Bid0.19
Ask0.22
volume302
Intrest736
Last Price46.9Mar 25, 2025
Change
6.5716.29%
Bid46.5
Ask47.45
volume175
Intrest3298
Strike
580
580
Last Price0.25Mar 25, 2025
Change
0.6572.22%
Bid0.2
Ask0.25
volume1601
Intrest2571
Last Price42.95Mar 25, 2025
Change
6.517.83%
Bid43.2
Ask44.95
volume53
Intrest754
Strike
582.5
582.5
Last Price0.29Mar 25, 2025
Change
0.6870.1%
Bid0.26
Ask0.31
volume571
Intrest812
Last Price41Mar 25, 2025
Change
5.5915.79%
Bid41.55
Ask42.5
volume85
Intrest946
Strike
585
585
Last Price0.3Mar 25, 2025
Change
0.8874.58%
Bid0.3
Ask0.34
volume1823
Intrest1703
Last Price38.45Mar 25, 2025
Change
5.4116.37%
Bid39.1
Ask40.05
volume66
Intrest435
Strike
587.5
587.5
Last Price0.42Mar 25, 2025
Change
0.8667.19%
Bid0.36
Ask0.42
volume456
Intrest536
Last Price36.6Mar 25, 2025
Change
5.818.83%
Bid36.65
Ask37.7
volume440
Intrest1740
Strike
590
590
Last Price0.48Mar 25, 2025
Change
1.1270%
Bid0.44
Ask0.49
volume3344
Intrest3201
Last Price35Mar 25, 2025
Change
5.920.27%
Bid34.2
Ask35.1
volume92
Intrest449
Strike
592.5
592.5
Last Price0.57Mar 25, 2025
Change
1.2368.33%
Bid0.56
Ask0.59
volume711
Intrest755
Last Price32.34Mar 25, 2025
Change
6.2423.91%
Bid31.7
Ask33.05
volume195
Intrest976
Strike
595
595
Last Price0.68Mar 25, 2025
Change
1.5469.37%
Bid0.66
Ask0.71
volume4691
Intrest3409
Last Price28.78Mar 25, 2025
Change
4.7319.67%
Bid29.1
Ask31.05
volume111
Intrest416
Strike
597.5
597.5
Last Price0.9Mar 25, 2025
Change
1.765.38%
Bid0.81
Ask0.85
volume930
Intrest1195
Last Price27.4Mar 25, 2025
Change
5.0922.81%
Bid27.4
Ask27.85
volume4203
Intrest5481
Strike
600
600
Last Price1.04Mar 25, 2025
Change
2.0666.45%
Bid1
Ask1.04
volume9960
Intrest2411
Last Price24.6Mar 25, 2025
Change
3.818.27%
Bid25.1
Ask25.95
volume224
Intrest643
Strike
602.5
602.5
Last Price1.29Mar 25, 2025
Change
2.0561.38%
Bid1.22
Ask1.29
volume757
Intrest687
Last Price23Mar 25, 2025
Change
4.1221.82%
Bid22.95
Ask23.6
volume557
Intrest1250
Strike
605
605
Last Price1.54Mar 25, 2025
Change
2.6663.33%
Bid1.5
Ask1.58
volume5796
Intrest1324
Last Price20.5Mar 25, 2025
Change
3.5220.73%
Bid20.65
Ask21.65
volume249
Intrest605
Strike
607.5
607.5
Last Price1.86Mar 25, 2025
Change
2.7960%
Bid1.84
Ask1.93
volume1382
Intrest639
Last Price19Mar 25, 2025
Change
4.2528.81%
Bid18.75
Ask19.1
volume3251
Intrest5188
Strike
610
610
Last Price2.3Mar 25, 2025
Change
3.258.18%
Bid2.27
Ask2.36
volume6334
Intrest2067
Last Price16.69Mar 25, 2025
Change
3.4926.44%
Bid16.75
Ask17.1
volume311
Intrest826
Strike
612.5
612.5
Last Price2.7Mar 25, 2025
Change
3.757.81%
Bid2.76
Ask2.88
volume1315
Intrest549
Last Price15.1Mar 25, 2025
Change
3.732.46%
Bid14.9
Ask15.15
volume3367
Intrest2961
Strike
615
615
Last Price3.48Mar 25, 2025
Change
4.0253.6%
Bid3.3
Ask3.5
volume4637
Intrest1569
Last Price13.21Mar 25, 2025
Change
3.1431.18%
Bid13.1
Ask13.35
volume1233
Intrest1022
Strike
617.5
617.5
Last Price4.15Mar 25, 2025
Change
4.1750.12%
Bid4
Ask4.2
volume2669
Intrest956
Last Price11.51Mar 25, 2025
Change
2.7831.84%
Bid11.45
Ask11.65
volume7593
Intrest5782
Strike
620
620
Last Price4.97Mar 25, 2025
Change
4.6148.12%
Bid4.85
Ask5
volume7208
Intrest1810
Last Price9.85Mar 25, 2025
Change
2.3531.33%
Bid9.85
Ask10.1
volume2679
Intrest893
Strike
622.5
622.5
Last Price5.8Mar 25, 2025
Change
4.4543.41%
Bid5.75
Ask5.95
volume3167
Intrest217
Last Price8.6Mar 25, 2025
Change
2.2535.43%
Bid8.45
Ask8.6
volume11723
Intrest3408
Strike
625
625
Last Price6.89Mar 25, 2025
Change
5.4544.17%
Bid6.8
Ask7.05
volume9551
Intrest762
Last Price7.15Mar 25, 2025
Change
1.7532.41%
Bid7.15
Ask7.3
volume8693
Intrest927
Strike
627.5
627.5
Last Price8.05Mar 25, 2025
Change
5.3239.79%
Bid8
Ask8.15
volume5695
Intrest206
Last Price6.08Mar 25, 2025
Change
1.5734.81%
Bid6
Ask6.1
volume29674
Intrest3617
Strike
630
630
Last Price9.4Mar 25, 2025
Change
6.0539.16%
Bid9.35
Ask9.55
volume8420
Intrest1449
Last Price5Mar 25, 2025
Change
1.3336.24%
Bid4.9
Ask5.05
volume4944
Intrest887
Strike
632.5
632.5
Last Price10.5Mar 25, 2025
Change
5.935.98%
Bid10.75
Ask11.05
volume1253
Intrest34
Last Price4.1Mar 25, 2025
Change
1.0534.43%
Bid4
Ask4.15
volume21203
Intrest1617
Strike
635
635
Last Price12.35Mar 25, 2025
Change
6.1833.35%
Bid12.35
Ask12.6
volume2655
Intrest746
Last Price3.3Mar 25, 2025
Change
0.726.92%
Bid3.2
Ask3.35
volume4707
Intrest776
Strike
637.5
637.5
Last Price14.15Mar 25, 2025
Change
10.241.89%
Bid14.05
Ask14.4
volume237
Intrest49
Last Price2.62Mar 25, 2025
Change
0.5727.8%
Bid2.59
Ask2.68
volume24547
Intrest5984
Strike
640
640
Last Price16.1Mar 25, 2025
Change
6.6529.23%
Bid15.9
Ask16.2
volume1211
Intrest1175
Last Price2.07Mar 25, 2025
Change
0.3621.05%
Bid2.05
Ask2.11
volume1973
Intrest509
Strike
642.5
642.5
Last Price17.95Mar 25, 2025
Change
8.732.65%
Bid17.1
Ask18.3
volume111
Intrest17
Last Price1.65Mar 25, 2025
Change
0.2618.71%
Bid1.61
Ask1.65
volume11344
Intrest4490
Strike
645
645
Last Price20Mar 25, 2025
Change
8.329.33%
Bid19.45
Ask21
volume212
Intrest811
Last Price1.26Mar 25, 2025
Change
0.1614.55%
Bid1.26
Ask1.32
volume1829
Intrest775
Strike
647.5
647.5
Last Price23.25Mar 25, 2025
Change
5.3818.79%
Bid21.4
Ask23.1
volume17
Intrest21
Last Price1Mar 25, 2025
Change
0.099.89%
Bid0.99
Ask1.03
volume17566
Intrest7463
Strike
650
650
Last Price24.68Mar 25, 2025
Change
6.4320.67%
Bid24
Ask24.9
volume359
Intrest516
Last Price0.8Mar 25, 2025
Change
0.045.26%
Bid0.77
Ask0.81
volume2371
Intrest893
Strike
652.5
652.5
Last Price25Mar 25, 2025
Change
2550%
Bid25.95
Ask27.4
volume7
Intrest1
Last Price0.64Mar 25, 2025
Change
0.058.47%
Bid0.62
Ask0.64
volume2778
Intrest1404
Strike
655
655
Last Price31.05Mar 25, 2025
Change
6.116.42%
Bid28.35
Ask29.85
volume23
Intrest41
Last Price0.51Mar 25, 2025
Change
0.011.92%
Bid0.48
Ask0.5
volume2395
Intrest391
Strike
657.5
657.5
Last Price27.55Mar 25, 2025
Change
12.2530.78%
Bid30.4
Ask32.55
volume6
Intrest15
Last Price0.4Mar 25, 2025
Change
0.036.98%
Bid0.39
Ask0.42
volume6065
Intrest1857
Strike
660
660
Last Price34.57Mar 25, 2025
Change
5.6814.11%
Bid33.25
Ask34.4
volume33
Intrest18
Last Price0.31Mar 25, 2025
Change
0.0411.43%
Bid0.3
Ask0.35
volume1086
Intrest759
Strike
662.5
662.5
Last Price75Mar 19, 2025
Change
00%
Bid35.15
Ask37.55
volume0
Intrest0
Last Price0.27Mar 25, 2025
Change
0.0515.62%
Bid0.26
Ask0.29
volume3636
Intrest4549
Strike
665
665
Last Price39.2Mar 25, 2025
Change
6.5614.34%
Bid37.65
Ask39.8
volume17
Intrest28
Last Price0.22Mar 25, 2025
Change
0.0518.52%
Bid0.21
Ask0.25
volume723
Intrest348
Strike
667.5
667.5
Last Price72.72Mar 21, 2025
Change
00%
Bid40.1
Ask42.95
volume0
Intrest0
Last Price0.21Mar 25, 2025
Change
0.014.55%
Bid0.18
Ask0.21
volume1230
Intrest3074
Strike
670
670
Last Price45.15Mar 25, 2025
Change
9.317.08%
Bid43.1
Ask44
volume27
Intrest16
Last Price0.14Mar 25, 2025
Change
0.0422.22%
Bid0.14
Ask0.19
volume2329
Intrest2087
Strike
672.5
672.5
Last Price44.45Mar 25, 2025
Change
-
Bid45.3
Ask47
volume2
Intrest0
Last Price0.13Mar 25, 2025
Change
0.0213.33%
Bid0.13
Ask0.15
volume490
Intrest2755
Strike
675
675
Last Price48.8Mar 25, 2025
Change
10.818.12%
Bid48.15
Ask50.05
volume7
Intrest6
Last Price0.1Mar 25, 2025
Change
0.0428.57%
Bid0.1
Ask0.15
volume243
Intrest420
Strike
677.5
677.5
Last Price-
Change
-
Bid50
Ask52.9
volume0
Intrest0
Last Price0.11Mar 25, 2025
Change
0.0321.43%
Bid0.1
Ask0.12
volume906
Intrest1619
Strike
680
680
Last Price48.6Mar 25, 2025
Change
14.823.34%
Bid52.6
Ask55.05
volume4
Intrest6
Last Price0.1Mar 25, 2025
Change
0.0216.67%
Bid0.08
Ask0.11
volume64
Intrest285
Strike
682.5
682.5
Last Price67.9Mar 24, 2025
Change
00%
Bid55
Ask57.9
volume0
Intrest0
Last Price0.08Mar 25, 2025
Change
00%
Bid0.07
Ask0.1
volume280
Intrest1119
Strike
685
685
Last Price51.85Mar 25, 2025
Change
18.2526.03%
Bid57.85
Ask59.75
volume23
Intrest4
Last Price0.11Mar 25, 2025
Change
00%
Bid0.05
Ask0.1
volume121
Intrest314
Strike
687.5
687.5
Last Price72.7Mar 24, 2025
Change
00%
Bid60
Ask62.45
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.0337.5%
Bid0.05
Ask0.07
volume246
Intrest783
Strike
690
690
Last Price65.5Mar 25, 2025
Change
8.5111.5%
Bid62.75
Ask65.1
volume15
Intrest3
Last Price0.06Mar 25, 2025
Change
0.0225%
Bid0.05
Ask0.08
volume226
Intrest794
Strike
695
695
Last Price68.35Mar 25, 2025
Change
34.7533.71%
Bid67.75
Ask69.5
volume2
Intrest1
Last Price0.05Mar 25, 2025
Change
00%
Bid0.04
Ask0.05
volume694
Intrest4652
Strike
700
700
Last Price106.85Mar 20, 2025
Change
00%
Bid72.55
Ask75.4
volume0
Intrest4
Last Price0.05Mar 25, 2025
Change
0.0125%
Bid0.03
Ask0.05
volume86
Intrest894
Strike
705
705
Last Price87.47Mar 24, 2025
Change
00%
Bid77.5
Ask79.95
volume0
Intrest4
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid0.03
Ask0.06
volume36
Intrest962
Strike
710
710
Last Price92.35Mar 24, 2025
Change
00%
Bid82.5
Ask85.4
volume0
Intrest2
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume218
Intrest387
Strike
715
715
Last Price97.52Mar 24, 2025
Change
00%
Bid87.55
Ask89.95
volume0
Intrest1
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume184
Intrest2345
Strike
720
720
Last Price102.52Mar 24, 2025
Change
00%
Bid92.5
Ask95.4
volume0
Intrest2
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.04
volume44
Intrest1040
Strike
725
725
Last Price107.44Mar 24, 2025
Change
00%
Bid97.5
Ask100.45
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
0.0150%
Bid-
Ask0.04
volume15
Intrest494
Strike
730
730
Last Price133.88Mar 21, 2025
Change
00%
Bid102.5
Ask104.95
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume22
Intrest995
Strike
735
735
Last Price128.15Mar 17, 2025
Change
00%
Bid107.55
Ask109.95
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume8
Intrest483
Strike
740
740
Last Price135Mar 17, 2025
Change
00%
Bid112.5
Ask115.45
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2019
Strike
745
745
Last Price137.73Mar 14, 2025
Change
00%
Bid117.5
Ask120.45
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.02
volume41
Intrest666
Strike
750
750
Last Price142.7Mar 14, 2025
Change
00%
Bid122.55
Ask124.9
volume0
Intrest0
Last Price0.03Mar 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest386
Strike
755
755
Last Price93.21Feb 27, 2025
Change
00%
Bid127.55
Ask129.9
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest914
Strike
760
760
Last Price85.35Feb 26, 2025
Change
00%
Bid132.5
Ask134.95
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest165
Strike
765
765
Last Price157.96Mar 14, 2025
Change
00%
Bid137.5
Ask140.45
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest574
Strike
770
770
Last Price162.98Mar 14, 2025
Change
00%
Bid142.5
Ask145.45
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume35
Intrest149
Strike
775
775
Last Price187.6Mar 18, 2025
Change
00%
Bid147.5
Ask149.95
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest112
Strike
780
780
Last Price120.75Feb 27, 2025
Change
00%
Bid152.5
Ask154.95
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest81
Strike
785
785
Last Price116.02Feb 27, 2025
Change
00%
Bid157.5
Ask159.95
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest1048
Strike
790
790
Last Price120.97Feb 27, 2025
Change
00%
Bid162.5
Ask164.9
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume1
Intrest119
Strike
795
795
Last Price188.62Mar 14, 2025
Change
00%
Bid167.5
Ask169.95
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest338
Strike
800
800
Last Price193.64Mar 14, 2025
Change
00%
Bid172.55
Ask174.95
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest69
Strike
810
810
Last Price168.6Mar 05, 2025
Change
00%
Bid182.55
Ask185.4
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest107
Strike
820
820
Last Price123.24Feb 20, 2025
Change
00%
Bid192.5
Ask194.95
volume0
Intrest0
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Strike
830
830
Last Price-
Change
-
Bid202.5
Ask205.4
volume0
Intrest0
Last Price0.04Mar 11, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest49
Strike
840
840
Last Price231Mar 17, 2025
Change
00%
Bid212.5
Ask215.4
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Strike
850
850
Last Price-
Change
-
Bid222.5
Ask224.95
volume0
Intrest0
Last Price0.04Mar 14, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest19
Strike
860
860
Last Price218.65Mar 05, 2025
Change
00%
Bid232.5
Ask234.95
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest27
Strike
870
870
Last Price252.8Mar 24, 2025
Change
00%
Bid242.15
Ask245.4
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest220
Strike
880
880
Last Price-
Change
-
Bid252.5
Ask254.95
volume0
Intrest0
Last Price0.03Mar 18, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest16
Strike
890
890
Last Price-
Change
-
Bid262.5
Ask264.95
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest30
Strike
900
900
Last Price282.8Mar 24, 2025
Change
00%
Bid272.5
Ask274.95
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest11
Strike
910
910
Last Price-
Change
-
Bid282.5
Ask284.95
volume0
Intrest0
Last Price0.1Feb 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest14
Strike
920
920
Last Price-
Change
-
Bid292.5
Ask295.4
volume0
Intrest0
Last Price0.04Mar 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest19
Strike
930
930
Last Price-
Change
-
Bid302.5
Ask305.4
volume0
Intrest0
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Strike
940
940
Last Price322.8Mar 24, 2025
Change
00%
Bid312.5
Ask315.35
volume0
Intrest0
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
950
950
Last Price332.8Mar 24, 2025
Change
00%
Bid322.55
Ask325.4
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest23
Strike
960
960
Last Price-
Change
-
Bid332.5
Ask334.95
volume0
Intrest0
Last Price0.16Feb 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest12
Strike
970
970
Last Price-
Change
-
Bid342.55
Ask345.4
volume0
Intrest0
Last Price0.18Feb 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest23
Strike
980
980
Last Price-
Change
-
Bid352.5
Ask355.4
volume0
Intrest0
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest18
Strike
990
990
Last Price-
Change
-
Bid362.5
Ask365.4
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest652
Strike
1000
1000
Last Price-
Change
-
Bid372.5
Ask374.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved