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 Price501.73Feb 21, 2025
Change
5.551.12%
Bid495.85
Ask497.7
volume2
Intrest31
Strike
200
200
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest395
Last Price504.97Feb 18, 2025
Change
00%
Bid485.8
Ask487.65
volume0
Intrest6
Strike
210
210
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest332
Last Price477.24Feb 21, 2025
Change
0.410.09%
Bid475.9
Ask477.75
volume1
Intrest59
Strike
220
220
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest108
Last Price467.15Feb 20, 2025
Change
00%
Bid465.85
Ask467.75
volume0
Intrest119
Strike
230
230
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest82
Last Price454.92Feb 20, 2025
Change
00%
Bid455.8
Ask458.35
volume0
Intrest10
Strike
240
240
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest379
Last Price452.68Feb 19, 2025
Change
00%
Bid445.8
Ask447.7
volume0
Intrest19
Strike
250
250
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest133
Last Price451.4Feb 06, 2025
Change
00%
Bid435.85
Ask437.75
volume0
Intrest14
Strike
260
260
Last Price0.02Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest443
Last Price423.68Feb 04, 2025
Change
00%
Bid425.85
Ask427.65
volume0
Intrest32
Strike
270
270
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest361
Last Price458.17Feb 14, 2025
Change
00%
Bid415.85
Ask417.8
volume0
Intrest85
Strike
280
280
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest404
Last Price447.61Feb 14, 2025
Change
00%
Bid406
Ask407.85
volume0
Intrest9
Strike
290
290
Last Price0.02Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest64
Last Price400.11Feb 21, 2025
Change
2.710.68%
Bid395.9
Ask397.7
volume1
Intrest70
Strike
300
300
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest602
Last Price397.53Feb 18, 2025
Change
00%
Bid385.8
Ask387.75
volume0
Intrest23
Strike
310
310
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price384.48Feb 19, 2025
Change
00%
Bid375.8
Ask377.75
volume0
Intrest31
Strike
320
320
Last Price0.02Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest419
Last Price372.28Feb 19, 2025
Change
00%
Bid365.8
Ask367.8
volume0
Intrest31
Strike
330
330
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1542
Last Price360.89Feb 21, 2025
Change
5.321.5%
Bid356
Ask357.75
volume10
Intrest91
Strike
340
340
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest983
Last Price368.09Feb 18, 2025
Change
00%
Bid345.85
Ask347.75
volume0
Intrest85
Strike
350
350
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest927
Last Price279.75Jan 27, 2025
Change
00%
Bid340.85
Ask342.75
volume0
Intrest8
Strike
355
355
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest118
Last Price358.21Feb 18, 2025
Change
00%
Bid336
Ask337.75
volume0
Intrest58
Strike
360
360
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest652
Last Price290.15Jan 27, 2025
Change
00%
Bid330.8
Ask332.8
volume0
Intrest4
Strike
365
365
Last Price0.07Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest414
Last Price359.08Feb 14, 2025
Change
00%
Bid326
Ask327.7
volume0
Intrest98
Strike
370
370
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest402
Last Price321.62Feb 20, 2025
Change
00%
Bid320.8
Ask322.8
volume0
Intrest9
Strike
375
375
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Last Price336.64Feb 18, 2025
Change
00%
Bid315.85
Ask317.75
volume0
Intrest82
Strike
380
380
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest499
Last Price329.61Feb 07, 2025
Change
00%
Bid310.85
Ask312.8
volume0
Intrest9
Strike
385
385
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Last Price307.03Feb 20, 2025
Change
00%
Bid305.8
Ask307.85
volume0
Intrest21
Strike
390
390
Last Price0.03Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest446
Last Price248.8Jan 24, 2025
Change
00%
Bid300.75
Ask302.8
volume0
Intrest8
Strike
395
395
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest380
Last Price299.47Feb 21, 2025
Change
2.010.68%
Bid296.3
Ask297.75
volume4
Intrest119
Strike
400
400
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1073
Last Price330.38Feb 14, 2025
Change
00%
Bid290.75
Ask292.75
volume0
Intrest3
Strike
405
405
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest137
Last Price321.06Feb 14, 2025
Change
00%
Bid285.75
Ask287.8
volume0
Intrest45
Strike
410
410
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest258
Last Price284.36Jan 31, 2025
Change
00%
Bid280.8
Ask282.8
volume0
Intrest6
Strike
415
415
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Last Price277.24Feb 20, 2025
Change
00%
Bid275.85
Ask277.75
volume0
Intrest61
Strike
420
420
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest597
Last Price275.2Feb 21, 2025
Change
23.527.87%
Bid270.75
Ask272.8
volume1
Intrest7
Strike
425
425
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest501
Last Price271.17Feb 20, 2025
Change
00%
Bid266
Ask267.65
volume0
Intrest76
Strike
430
430
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2237
Last Price262.24Feb 20, 2025
Change
00%
Bid260.8
Ask262.8
volume0
Intrest4
Strike
435
435
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest149
Last Price260.12Feb 21, 2025
Change
3.721.45%
Bid256
Ask257.95
volume1
Intrest119
Strike
440
440
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2070
Last Price293.97Feb 14, 2025
Change
00%
Bid250.8
Ask252.8
volume0
Intrest5
Strike
445
445
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest190
Last Price244.7Feb 20, 2025
Change
00%
Bid246.15
Ask247.55
volume0
Intrest406
Strike
450
450
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1484
Last Price263.13Feb 11, 2025
Change
00%
Bid240.85
Ask242.8
volume0
Intrest2
Strike
455
455
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest108
Last Price241.02Feb 21, 2025
Change
5.292.24%
Bid236.05
Ask237.6
volume1
Intrest327
Strike
460
460
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest557
Last Price232.45Feb 20, 2025
Change
00%
Bid230.8
Ask232.8
volume0
Intrest26
Strike
465
465
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest115
Last Price227.2Feb 20, 2025
Change
00%
Bid226
Ask228.15
volume0
Intrest155
Strike
470
470
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest543
Last Price223.71Feb 19, 2025
Change
00%
Bid220.85
Ask222.8
volume0
Intrest33
Strike
475
475
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest465
Last Price240.16Feb 18, 2025
Change
00%
Bid216.05
Ask217.6
volume0
Intrest298
Strike
480
480
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1607
Last Price210.49Feb 20, 2025
Change
00%
Bid210.8
Ask212.8
volume0
Intrest19
Strike
485
485
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest679
Last Price209.4Feb 19, 2025
Change
00%
Bid206.05
Ask207.85
volume0
Intrest296
Strike
490
490
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest673
Last Price211.03Feb 05, 2025
Change
00%
Bid200.8
Ask202.8
volume0
Intrest27
Strike
495
495
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1166
Last Price200.42Feb 21, 2025
Change
4.282.18%
Bid196.35
Ask197.75
volume20
Intrest2145
Strike
500
500
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest4237
Last Price193.97Feb 20, 2025
Change
00%
Bid191.2
Ask192.7
volume0
Intrest82
Strike
505
505
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest986
Last Price191.44Feb 21, 2025
Change
3.962.11%
Bid186.2
Ask187.6
volume1
Intrest412
Strike
510
510
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1746
Last Price182.08Feb 21, 2025
Change
13.947.11%
Bid181.05
Ask182.65
volume5
Intrest41
Strike
515
515
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest594
Last Price177.04Feb 21, 2025
Change
1.781%
Bid176
Ask177.55
volume1
Intrest658
Strike
520
520
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1593
Last Price174.89Feb 21, 2025
Change
3.421.99%
Bid171
Ask172.7
volume1
Intrest81
Strike
525
525
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1503
Last Price164.93Feb 20, 2025
Change
00%
Bid166
Ask167.6
volume0
Intrest201
Strike
530
530
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2974
Last Price165.86Feb 21, 2025
Change
15.718.65%
Bid160.95
Ask162.7
volume1
Intrest74
Strike
535
535
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1034
Last Price160.62Feb 21, 2025
Change
4.292.74%
Bid156.05
Ask157.55
volume3
Intrest555
Strike
540
540
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest2042
Last Price166Feb 18, 2025
Change
00%
Bid150.8
Ask152.8
volume0
Intrest175
Strike
545
545
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest753
Last Price149.24Feb 21, 2025
Change
2.891.97%
Bid146.1
Ask147.55
volume11
Intrest1134
Strike
550
550
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2823
Last Price148.32Feb 21, 2025
Change
7.784.98%
Bid141.05
Ask142.7
volume1
Intrest238
Strike
555
555
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1174
Last Price137.66Feb 21, 2025
Change
1.791.32%
Bid136.05
Ask137.6
volume1
Intrest836
Strike
560
560
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1786
Last Price131.43Feb 20, 2025
Change
00%
Bid130.85
Ask132.75
volume0
Intrest162
Strike
565
565
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest1230
Last Price130.34Feb 21, 2025
Change
2.381.86%
Bid126.2
Ask127.6
volume1
Intrest9078
Strike
570
570
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest9591
Last Price127.57Feb 21, 2025
Change
4.573.72%
Bid121.2
Ask122.8
volume106
Intrest191
Strike
575
575
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume231
Intrest1396
Last Price123.33Feb 21, 2025
Change
7.036.04%
Bid116.2
Ask118.1
volume2
Intrest1441
Strike
580
580
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3420
Last Price116Feb 20, 2025
Change
00%
Bid111
Ask112.75
volume0
Intrest294
Strike
585
585
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest864
Last Price110.05Feb 21, 2025
Change
2.782.59%
Bid106.15
Ask107.45
volume4
Intrest1149
Strike
590
590
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume11
Intrest1759
Last Price123.43Feb 10, 2025
Change
00%
Bid103.3
Ask105.75
volume0
Intrest45
Strike
592.5
592.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest529
Last Price101.71Feb 20, 2025
Change
00%
Bid100.95
Ask102.75
volume0
Intrest1542
Strike
595
595
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest840
Last Price97.64Feb 20, 2025
Change
00%
Bid98.45
Ask100.25
volume0
Intrest88
Strike
597.5
597.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest200
Last Price96.67Feb 21, 2025
Change
0.310.32%
Bid96.25
Ask97.75
volume70
Intrest5341
Strike
600
600
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest6566
Last Price97Feb 20, 2025
Change
00%
Bid93.45
Ask95.25
volume0
Intrest85
Strike
602.5
602.5
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest275
Last Price94.61Feb 21, 2025
Change
2.983.25%
Bid90.95
Ask92.7
volume1
Intrest827
Strike
605
605
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest1253
Last Price114.7Feb 13, 2025
Change
00%
Bid88.45
Ask90.2
volume0
Intrest52
Strike
607.5
607.5
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest352
Last Price89.94Feb 21, 2025
Change
3.644.22%
Bid86.4
Ask88.05
volume3
Intrest3399
Strike
610
610
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume3
Intrest2749
Last Price110.65Feb 11, 2025
Change
00%
Bid83.35
Ask85.25
volume0
Intrest123
Strike
612.5
612.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume3
Intrest322
Last Price82.67Feb 21, 2025
Change
1.121.37%
Bid81.25
Ask82.85
volume14
Intrest1672
Strike
615
615
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume10
Intrest2196
Last Price78.9Feb 19, 2025
Change
00%
Bid78.4
Ask80.2
volume0
Intrest73
Strike
617.5
617.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume17
Intrest1364
Last Price77.2Feb 21, 2025
Change
1.331.75%
Bid76
Ask77.6
volume3
Intrest1995
Strike
620
620
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume63
Intrest4215
Last Price76.33Feb 20, 2025
Change
00%
Bid73.35
Ask75.2
volume0
Intrest60
Strike
622.5
622.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume30
Intrest300
Last Price75.87Feb 21, 2025
Change
4.566.39%
Bid70.9
Ask73.4
volume4
Intrest713
Strike
625
625
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume67
Intrest1468
Last Price77.64Feb 19, 2025
Change
00%
Bid68.5
Ask70.05
volume0
Intrest121
Strike
627.5
627.5
Last Price0.09Feb 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest460
Last Price69.96Feb 21, 2025
Change
3.615.44%
Bid66.05
Ask67.6
volume10
Intrest1780
Strike
630
630
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume6
Intrest1414
Last Price82.6Feb 18, 2025
Change
00%
Bid63.25
Ask65.3
volume0
Intrest237
Strike
632.5
632.5
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume8
Intrest374
Last Price61.85Feb 20, 2025
Change
00%
Bid61.1
Ask62.75
volume0
Intrest1838
Strike
635
635
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume640
Intrest1086
Last Price57.66Feb 21, 2025
Change
5.448.62%
Bid58.7
Ask60.3
volume2
Intrest167
Strike
637.5
637.5
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid0.01
Ask0.03
volume20
Intrest505
Last Price58.35Feb 21, 2025
Change
2.95.23%
Bid56.35
Ask57.7
volume64
Intrest2313
Strike
640
640
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume172
Intrest4151
Last Price-
Change
-
Bid53.35
Ask55.35
volume0
Intrest0
Strike
642.5
642.5
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid0.01
Ask0.04
volume3
Intrest203
Last Price54.1Feb 21, 2025
Change
3.637.19%
Bid50.95
Ask52.65
volume29
Intrest982
Strike
645
645
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid0.01
Ask0.04
volume12
Intrest1395
Last Price52.9Feb 21, 2025
Change
3.87.74%
Bid48.35
Ask50.25
volume2
Intrest6
Strike
647.5
647.5
Last Price0.04Feb 21, 2025
Change
0.0450%
Bid0.01
Ask0.04
volume1
Intrest148
Last Price46.45Feb 21, 2025
Change
1.352.99%
Bid46.6
Ask47.55
volume79
Intrest3114
Strike
650
650
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid0.02
Ask0.03
volume162
Intrest4953
Last Price49.4Feb 21, 2025
Change
1.042.15%
Bid43.35
Ask45.3
volume20
Intrest1
Strike
652.5
652.5
Last Price0.03Feb 21, 2025
Change
0.0350%
Bid0.02
Ask0.04
volume3
Intrest310
Last Price41.79Feb 21, 2025
Change
0.541.31%
Bid41.5
Ask42.45
volume189
Intrest944
Strike
655
655
Last Price0.04Feb 21, 2025
Change
0.0450%
Bid0.03
Ask0.04
volume35
Intrest935
Last Price41.86Feb 19, 2025
Change
00%
Bid38.25
Ask40.3
volume0
Intrest1
Strike
657.5
657.5
Last Price0.02Feb 21, 2025
Change
0.0675%
Bid0.02
Ask0.04
volume10
Intrest143
Last Price37.5Feb 21, 2025
Change
0.451.21%
Bid36.8
Ask38.05
volume19
Intrest2901
Strike
660
660
Last Price0.02Feb 21, 2025
Change
0.0981.82%
Bid0.02
Ask0.04
volume172
Intrest1968
Last Price31.85Feb 20, 2025
Change
00%
Bid33.25
Ask35.3
volume0
Intrest2
Strike
662.5
662.5
Last Price0.03Feb 21, 2025
Change
0.0872.73%
Bid0.03
Ask0.05
volume40
Intrest456
Last Price33.8Feb 21, 2025
Change
0.972.95%
Bid31.6
Ask32.75
volume273
Intrest736
Strike
665
665
Last Price0.05Feb 21, 2025
Change
0.0964.29%
Bid0.03
Ask0.05
volume196
Intrest1564
Last Price37.66Feb 19, 2025
Change
00%
Bid28.45
Ask30.25
volume0
Intrest11
Strike
667.5
667.5
Last Price0.03Feb 21, 2025
Change
0.1280%
Bid0.03
Ask0.05
volume54
Intrest472
Last Price27.87Feb 21, 2025
Change
2.329.08%
Bid26.45
Ask27.8
volume41
Intrest1390
Strike
670
670
Last Price0.05Feb 21, 2025
Change
0.1676.19%
Bid0.05
Ask0.06
volume294
Intrest3190
Last Price28.6Feb 21, 2025
Change
3.112.16%
Bid23.75
Ask25.4
volume1
Intrest11
Strike
672.5
672.5
Last Price0.06Feb 21, 2025
Change
0.1976%
Bid0.05
Ask0.07
volume75
Intrest812
Last Price26.44Feb 21, 2025
Change
6.6433.54%
Bid21.35
Ask22.85
volume24
Intrest985
Strike
675
675
Last Price0.09Feb 21, 2025
Change
0.2371.88%
Bid0.06
Ask0.08
volume2251
Intrest4115
Last Price22.9Feb 21, 2025
Change
4.7826.38%
Bid18.8
Ask20.9
volume6
Intrest7
Strike
677.5
677.5
Last Price0.09Feb 21, 2025
Change
0.3579.55%
Bid0.08
Ask0.11
volume438
Intrest1141
Last Price17.15Feb 21, 2025
Change
0.976%
Bid16.8
Ask17.5
volume107
Intrest1439
Strike
680
680
Last Price0.13Feb 21, 2025
Change
0.4677.97%
Bid0.11
Ask0.13
volume1218
Intrest4598
Last Price18.83Feb 21, 2025
Change
4.4831.22%
Bid14.15
Ask15.3
volume5
Intrest833
Strike
682.5
682.5
Last Price0.2Feb 21, 2025
Change
0.6375.9%
Bid0.17
Ask0.2
volume518
Intrest1308
Last Price12.09Feb 21, 2025
Change
0.595.13%
Bid11.9
Ask12.6
volume2544
Intrest3287
Strike
685
685
Last Price0.3Feb 21, 2025
Change
0.8674.14%
Bid0.27
Ask0.3
volume1375
Intrest3207
Last Price12.85Feb 21, 2025
Change
3.334.55%
Bid9.6
Ask10.55
volume10
Intrest882
Strike
687.5
687.5
Last Price0.47Feb 21, 2025
Change
1.2172.02%
Bid0.45
Ask0.47
volume2038
Intrest1055
Last Price7.6Feb 21, 2025
Change
0.222.98%
Bid7.55
Ask8.05
volume2649
Intrest4284
Strike
690
690
Last Price0.79Feb 21, 2025
Change
1.5265.8%
Bid0.75
Ask0.79
volume4972
Intrest8438
Last Price5.45Feb 21, 2025
Change
0.254.39%
Bid5.75
Ask6.05
volume197
Intrest444
Strike
692.5
692.5
Last Price1.25Feb 21, 2025
Change
261.54%
Bid1.23
Ask1.3
volume1974
Intrest5295
Last Price4.15Feb 21, 2025
Change
0.24.6%
Bid4.05
Ask4.25
volume1378
Intrest2727
Strike
695
695
Last Price2.07Feb 21, 2025
Change
2.2351.86%
Bid1.97
Ask2.07
volume3732
Intrest2819
Last Price2.75Feb 21, 2025
Change
0.4313.52%
Bid2.67
Ask2.79
volume3167
Intrest3664
Strike
697.5
697.5
Last Price3.09Feb 21, 2025
Change
2.5144.82%
Bid3
Ask3.2
volume2714
Intrest2149
Last Price1.58Feb 21, 2025
Change
0.7131%
Bid1.62
Ask1.68
volume8969
Intrest7205
Strike
700
700
Last Price4.45Feb 21, 2025
Change
2.7538.19%
Bid4.45
Ask4.65
volume8076
Intrest10258
Last Price0.9Feb 21, 2025
Change
0.6642.31%
Bid0.91
Ask0.98
volume7125
Intrest1653
Strike
702.5
702.5
Last Price6.65Feb 21, 2025
Change
2.4126.6%
Bid6.15
Ask6.5
volume1490
Intrest1954
Last Price0.51Feb 21, 2025
Change
0.6154.46%
Bid0.48
Ask0.52
volume12230
Intrest4848
Strike
705
705
Last Price8.65Feb 21, 2025
Change
2.3621.44%
Bid8.15
Ask8.65
volume2830
Intrest5201
Last Price0.24Feb 21, 2025
Change
0.5268.42%
Bid0.24
Ask0.27
volume4322
Intrest1789
Strike
707.5
707.5
Last Price10.9Feb 21, 2025
Change
2.2517.11%
Bid10.25
Ask11.1
volume310
Intrest1821
Last Price0.11Feb 21, 2025
Change
0.4178.85%
Bid0.12
Ask0.14
volume8231
Intrest8168
Strike
710
710
Last Price13.36Feb 21, 2025
Change
2.0913.53%
Bid12.4
Ask13.7
volume1020
Intrest4790
Last Price0.06Feb 21, 2025
Change
0.3485%
Bid0.06
Ask0.08
volume2590
Intrest1877
Strike
712.5
712.5
Last Price14.38Feb 21, 2025
Change
3.3919.08%
Bid14.95
Ask16.05
volume234
Intrest1779
Last Price0.04Feb 21, 2025
Change
0.2485.71%
Bid0.04
Ask0.05
volume2886
Intrest7062
Strike
715
715
Last Price18.49Feb 21, 2025
Change
1.849.05%
Bid17.5
Ask18.7
volume310
Intrest3120
Last Price0.02Feb 21, 2025
Change
0.2191.3%
Bid0.02
Ask0.03
volume2271
Intrest2737
Strike
717.5
717.5
Last Price20.5Feb 21, 2025
Change
2.29.69%
Bid19.95
Ask21.05
volume214
Intrest523
Last Price0.02Feb 21, 2025
Change
0.1789.47%
Bid0.02
Ask0.03
volume2572
Intrest9658
Strike
720
720
Last Price20.79Feb 21, 2025
Change
4.4117.5%
Bid22.4
Ask23.5
volume79
Intrest729
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid0.01
Ask0.03
volume672
Intrest1923
Strike
722.5
722.5
Last Price21.21Feb 21, 2025
Change
4.3416.99%
Bid24.85
Ask26.25
volume16
Intrest111
Last Price0.01Feb 21, 2025
Change
0.1292.31%
Bid0.01
Ask0.02
volume2262
Intrest6592
Strike
725
725
Last Price27.76Feb 21, 2025
Change
0.51.77%
Bid27.45
Ask28.45
volume45
Intrest427
Last Price0.02Feb 21, 2025
Change
0.183.33%
Bid0.01
Ask0.03
volume348
Intrest4298
Strike
727.5
727.5
Last Price26.72Feb 21, 2025
Change
5.7417.68%
Bid29.75
Ask31.25
volume5
Intrest138
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid0.01
Ask0.02
volume4077
Intrest10125
Strike
730
730
Last Price32.9Feb 21, 2025
Change
0.260.78%
Bid32.45
Ask33.45
volume28
Intrest350
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid0.01
Ask0.02
volume354
Intrest1493
Strike
732.5
732.5
Last Price36.13Feb 20, 2025
Change
00%
Bid34.8
Ask36.5
volume0
Intrest66
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid0.01
Ask0.02
volume1276
Intrest7475
Strike
735
735
Last Price35.5Feb 21, 2025
Change
4.511.25%
Bid37.3
Ask38.65
volume32
Intrest167
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid0.01
Ask0.02
volume89
Intrest1846
Strike
737.5
737.5
Last Price39.98Feb 21, 2025
Change
1.433.45%
Bid39.9
Ask41.6
volume3
Intrest47
Last Price0.02Feb 21, 2025
Change
0.0675%
Bid0.01
Ask0.02
volume611
Intrest6600
Strike
740
740
Last Price39.6Feb 21, 2025
Change
5.412%
Bid42.2
Ask43.7
volume10
Intrest115
Last Price0.02Feb 21, 2025
Change
0.0571.43%
Bid0.01
Ask0.02
volume169
Intrest1074
Strike
742.5
742.5
Last Price45.7Feb 20, 2025
Change
00%
Bid44.8
Ask46.65
volume0
Intrest15
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume94
Intrest2996
Strike
745
745
Last Price48.3Feb 20, 2025
Change
00%
Bid47.3
Ask49.1
volume0
Intrest45
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume843
Intrest2600
Strike
747.5
747.5
Last Price45.56Feb 19, 2025
Change
00%
Bid49.8
Ask51.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume438
Intrest9176
Strike
750
750
Last Price53.25Feb 20, 2025
Change
00%
Bid52.25
Ask53.7
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume100
Intrest4139
Strike
755
755
Last Price57.8Feb 20, 2025
Change
00%
Bid57.3
Ask59.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume39
Intrest3956
Strike
760
760
Last Price57.9Feb 19, 2025
Change
00%
Bid62.15
Ask63.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume88
Intrest4162
Strike
765
765
Last Price49.6Feb 18, 2025
Change
00%
Bid67.3
Ask69.15
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume180
Intrest3517
Strike
770
770
Last Price70.39Feb 21, 2025
Change
4.947.55%
Bid72.3
Ask73.65
volume25
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume125
Intrest7459
Strike
775
775
Last Price70.78Feb 19, 2025
Change
00%
Bid77.3
Ask79.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume70
Intrest1975
Strike
780
780
Last Price69.02Feb 18, 2025
Change
00%
Bid82.15
Ask83.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest1640
Strike
785
785
Last Price77.17Feb 18, 2025
Change
00%
Bid86.8
Ask89.15
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume20
Intrest1306
Strike
790
790
Last Price52.25Feb 14, 2025
Change
00%
Bid92.15
Ask93.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume55
Intrest885
Strike
795
795
Last Price122.55Jan 28, 2025
Change
00%
Bid97.15
Ask99.2
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7330
Strike
800
800
Last Price104.15Feb 20, 2025
Change
00%
Bid102.25
Ask103.7
volume0
Intrest1
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest346
Strike
805
805
Last Price-
Change
-
Bid106.75
Ask109.15
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest500
Strike
810
810
Last Price76.7Feb 18, 2025
Change
00%
Bid112.15
Ask113.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest111
Strike
815
815
Last Price79.5Feb 14, 2025
Change
00%
Bid117.15
Ask119.2
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1821
Strike
820
820
Last Price97.12Feb 07, 2025
Change
00%
Bid122.15
Ask123.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest1228
Strike
825
825
Last Price214.89Dec 09, 2024
Change
00%
Bid127.15
Ask129.15
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest729
Strike
830
830
Last Price138.2Jan 30, 2025
Change
00%
Bid132.15
Ask133.8
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest399
Strike
835
835
Last Price186.3Jan 27, 2025
Change
00%
Bid136.85
Ask139.2
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest665
Strike
840
840
Last Price121Feb 12, 2025
Change
00%
Bid142.15
Ask143.8
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Strike
845
845
Last Price-
Change
-
Bid146.75
Ask149.15
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1884
Strike
850
850
Last Price149.85Jan 31, 2025
Change
00%
Bid152.2
Ask153.75
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1062
Strike
855
855
Last Price156.64Jan 31, 2025
Change
00%
Bid157.15
Ask159.2
volume0
Intrest0
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest256
Strike
860
860
Last Price160.05Jan 31, 2025
Change
00%
Bid162.15
Ask163.8
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest482
Strike
865
865
Last Price161Feb 05, 2025
Change
00%
Bid167.2
Ask169.15
volume0
Intrest0
Last Price0.04Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest233
Strike
870
870
Last Price293.36Oct 28, 2024
Change
00%
Bid172.05
Ask173.8
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest267
Strike
875
875
Last Price163.32Feb 06, 2025
Change
00%
Bid176.75
Ask179.15
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest852
Strike
880
880
Last Price301.81Oct 01, 2024
Change
00%
Bid182.15
Ask183.8
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest414
Strike
885
885
Last Price-
Change
-
Bid187.15
Ask189.15
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest164
Strike
890
890
Last Price-
Change
-
Bid192.15
Ask193.8
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Strike
895
895
Last Price-
Change
-
Bid197.15
Ask199.2
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4656
Strike
900
900
Last Price208.01Jan 30, 2025
Change
00%
Bid202.2
Ask203.75
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest929
Strike
905
905
Last Price213.03Jan 30, 2025
Change
00%
Bid206.85
Ask209.15
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Strike
910
910
Last Price-
Change
-
Bid211.75
Ask214.15
volume0
Intrest0
Last Price0.08Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
915
915
Last Price-
Change
-
Bid217.15
Ask219.2
volume0
Intrest0
Last Price0.04Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
920
920
Last Price-
Change
-
Bid221.85
Ask224.15
volume0
Intrest0
Last Price0.05Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest156
Strike
925
925
Last Price-
Change
-
Bid226.75
Ask229.15
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Strike
930
930
Last Price-
Change
-
Bid231.75
Ask234.15
volume0
Intrest0
Last Price0.04Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1019
Strike
935
935
Last Price-
Change
-
Bid236.75
Ask239.15
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest127
Strike
940
940
Last Price-
Change
-
Bid242.2
Ask244.15
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest479
Strike
945
945
Last Price-
Change
-
Bid247.15
Ask249.1
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest802
Strike
950
950
Last Price-
Change
-
Bid252
Ask254
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest314
Strike
960
960
Last Price-
Change
-
Bid262.2
Ask264.15
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Strike
970
970
Last Price-
Change
-
Bid271.8
Ask274.15
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Strike
980
980
Last Price345.1Jan 27, 2025
Change
00%
Bid282.15
Ask284.15
volume0
Intrest0
Last Price0.02Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest234
Strike
990
990
Last Price-
Change
-
Bid291.75
Ask294.15
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1421
Strike
1000
1000
Last Price266.76Feb 14, 2025
Change
00%
Bid302
Ask304
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Strike
1010
1010
Last Price295.75Feb 18, 2025
Change
00%
Bid312.15
Ask314.15
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
1020
1020
Last Price-
Change
-
Bid322.15
Ask324.15
volume0
Intrest0
Last Price0.02Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest88
Strike
1030
1030
Last Price-
Change
-
Bid331.85
Ask334.15
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Strike
1040
1040
Last Price342.18Feb 20, 2025
Change
00%
Bid341.8
Ask344.15
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest30
Strike
1050
1050
Last Price-
Change
-
Bid352
Ask354
volume0
Intrest0
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Strike
1060
1060
Last Price-
Change
-
Bid361.85
Ask364.15
volume0
Intrest0
Last Price0.06Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
1070
1070
Last Price478.95Dec 27, 2024
Change
00%
Bid371.85
Ask374.15
volume0
Intrest0
Last Price0.03Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
1080
1080
Last Price-
Change
-
Bid381.75
Ask384.15
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest360
Strike
1090
1090
Last Price361.46Feb 13, 2025
Change
00%
Bid391.85
Ask394.15
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2862
Strike
1100
1100
Last Price403.9Feb 20, 2025
Change
00%
Bid401.9
Ask404
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved