$597.02
24.814.34%
近くで: -
$596.94
-0.08-0.01%
時間外: May 2, 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 Price299.2May 02, 2025
Change
59.6424.9%
Bid295.6
Ask299.3
volume6
Intrest3
Strike
300
300
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest798
Last Price274.5May 01, 2025
Change
00%
Bid285.45
Ask289.45
volume0
Intrest4
Strike
310
310
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest176
Last Price203.09Apr 23, 2025
Change
00%
Bid280.45
Ask284.45
volume0
Intrest1
Strike
315
315
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest808
Last Price-
Change
-
Bid275.45
Ask279.45
volume0
Intrest0
Strike
320
320
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest407
Last Price-
Change
-
Bid270.45
Ask274.45
volume0
Intrest0
Strike
325
325
Last Price0.18Apr 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest12
Last Price255.46May 01, 2025
Change
00%
Bid265.45
Ask269.45
volume0
Intrest4
Strike
330
330
Last Price0.04Apr 29, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Last Price-
Change
-
Bid260.5
Ask264.45
volume0
Intrest0
Strike
335
335
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4
Last Price-
Change
-
Bid255.5
Ask259.45
volume0
Intrest0
Strike
340
340
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest41
Last Price-
Change
-
Bid250.5
Ask254.45
volume0
Intrest0
Strike
345
345
Last Price0.04Apr 29, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest223
Last Price202.17Apr 29, 2025
Change
00%
Bid246.1
Ask248.45
volume0
Intrest15
Strike
350
350
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest617
Last Price-
Change
-
Bid240.5
Ask244.45
volume0
Intrest0
Strike
355
355
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest14
Last Price236.18May 02, 2025
Change
12.585.63%
Bid235.5
Ask239.45
volume3
Intrest1
Strike
360
360
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest269
Last Price-
Change
-
Bid230.5
Ask234.45
volume0
Intrest0
Strike
365
365
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.03
volume11
Intrest30
Last Price229.13May 02, 2025
Change
14.586.8%
Bid225.5
Ask229.5
volume4
Intrest1
Strike
370
370
Last Price0.07Apr 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest50
Last Price173.47Apr 25, 2025
Change
00%
Bid221.1
Ask224.5
volume0
Intrest0
Strike
375
375
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.04
volume10
Intrest533
Last Price-
Change
-
Bid215.5
Ask219.5
volume0
Intrest0
Strike
380
380
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest167
Last Price215.69May 02, 2025
Change
-
Bid211
Ask213.45
volume2
Intrest1
Strike
385
385
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume17
Intrest107
Last Price142.85Apr 23, 2025
Change
00%
Bid205.55
Ask209.5
volume0
Intrest0
Strike
390
390
Last Price0.01May 02, 2025
Change
0.190.91%
Bid-
Ask0.04
volume3
Intrest113
Last Price134.99Apr 24, 2025
Change
00%
Bid200.55
Ask204.5
volume0
Intrest0
Strike
395
395
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.04
volume5
Intrest54
Last Price175.97May 01, 2025
Change
00%
Bid195.6
Ask199.4
volume0
Intrest8
Strike
400
400
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume72
Intrest540
Last Price-
Change
-
Bid193.05
Ask197
volume0
Intrest0
Strike
402.5
402.5
Last Price0.01May 02, 2025
Change
0.1593.75%
Bid-
Ask0.03
volume10
Intrest42
Last Price110.45Apr 16, 2025
Change
00%
Bid190.55
Ask194.5
volume0
Intrest1
Strike
405
405
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume1
Intrest60
Last Price-
Change
-
Bid188.05
Ask192
volume0
Intrest0
Strike
407.5
407.5
Last Price0.2Apr 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest15
Last Price169.8May 01, 2025
Change
00%
Bid185.55
Ask189.5
volume0
Intrest2
Strike
410
410
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.03
volume26
Intrest145
Last Price-
Change
-
Bid183.05
Ask187
volume0
Intrest0
Strike
412.5
412.5
Last Price0.04May 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest30
Last Price-
Change
-
Bid180.55
Ask184.5
volume0
Intrest0
Strike
415
415
Last Price0.03May 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest85
Last Price-
Change
-
Bid178.05
Ask182
volume0
Intrest0
Strike
417.5
417.5
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest11
Last Price159.8May 01, 2025
Change
00%
Bid176.15
Ask178.9
volume0
Intrest5
Strike
420
420
Last Price0.02May 02, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume17
Intrest311
Last Price101.35Apr 23, 2025
Change
00%
Bid173.65
Ask176.4
volume0
Intrest1
Strike
422.5
422.5
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest30
Last Price157.7May 01, 2025
Change
00%
Bid171.1
Ask173.6
volume0
Intrest16
Strike
425
425
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.03
volume15
Intrest318
Last Price157.3May 01, 2025
Change
00%
Bid168.65
Ask171.4
volume0
Intrest1
Strike
427.5
427.5
Last Price0.02May 02, 2025
Change
0.0250%
Bid-
Ask0.04
volume3
Intrest24
Last Price150.5May 01, 2025
Change
00%
Bid166.15
Ask168.9
volume0
Intrest8
Strike
430
430
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume29
Intrest316
Last Price113.77Apr 25, 2025
Change
00%
Bid163.05
Ask167.05
volume0
Intrest1
Strike
432.5
432.5
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.05
volume10
Intrest31
Last Price107.8Apr 30, 2025
Change
00%
Bid161.15
Ask163.9
volume0
Intrest3
Strike
435
435
Last Price0.02May 02, 2025
Change
0.0250%
Bid-
Ask0.05
volume2
Intrest115
Last Price-
Change
-
Bid158.05
Ask162.05
volume0
Intrest0
Strike
437.5
437.5
Last Price0.01May 02, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume1
Intrest57
Last Price61.55Apr 22, 2025
Change
00%
Bid155.6
Ask159.55
volume0
Intrest5
Strike
440
440
Last Price0.02May 02, 2025
Change
0.0571.43%
Bid-
Ask0.05
volume21
Intrest329
Last Price139.15May 01, 2025
Change
00%
Bid153.1
Ask157.05
volume0
Intrest1
Strike
442.5
442.5
Last Price0.06May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price105.5Apr 28, 2025
Change
00%
Bid150.6
Ask154.55
volume0
Intrest25
Strike
445
445
Last Price0.02May 02, 2025
Change
0.0571.43%
Bid0.01
Ask0.03
volume49
Intrest705
Last Price100.9Apr 28, 2025
Change
00%
Bid148.1
Ask151.45
volume0
Intrest1
Strike
447.5
447.5
Last Price0.02May 02, 2025
Change
0.0777.78%
Bid-
Ask0.05
volume11
Intrest98
Last Price152.6May 02, 2025
Change
23.8318.51%
Bid146.25
Ask149.9
volume7
Intrest30
Strike
450
450
Last Price0.02May 02, 2025
Change
0.0571.43%
Bid0.02
Ask0.04
volume79
Intrest3505
Last Price91.55Apr 30, 2025
Change
00%
Bid143.65
Ask149.3
volume0
Intrest57
Strike
452.5
452.5
Last Price0.02May 02, 2025
Change
0.0777.78%
Bid-
Ask0.06
volume82
Intrest181
Last Price120.83May 01, 2025
Change
00%
Bid141.15
Ask143.5
volume0
Intrest28
Strike
455
455
Last Price0.02May 02, 2025
Change
0.0981.82%
Bid-
Ask0.06
volume53
Intrest290
Last Price-
Change
-
Bid138.7
Ask141.45
volume0
Intrest0
Strike
457.5
457.5
Last Price0.04May 02, 2025
Change
0.171.43%
Bid-
Ask0.04
volume282
Intrest66
Last Price76.38Apr 24, 2025
Change
00%
Bid135.6
Ask139.6
volume0
Intrest12
Strike
460
460
Last Price0.03May 02, 2025
Change
0.0872.73%
Bid-
Ask0.34
volume158
Intrest406
Last Price127.7May 01, 2025
Change
00%
Bid133.8
Ask139.5
volume0
Intrest176
Strike
462.5
462.5
Last Price0.04May 02, 2025
Change
0.0866.67%
Bid0.01
Ask0.07
volume11
Intrest36
Last Price112.91May 01, 2025
Change
00%
Bid130.6
Ask134.6
volume0
Intrest12
Strike
465
465
Last Price0.05May 02, 2025
Change
0.0654.55%
Bid-
Ask0.07
volume22
Intrest205
Last Price121.4May 01, 2025
Change
00%
Bid128.15
Ask132.1
volume0
Intrest7
Strike
467.5
467.5
Last Price0.03May 02, 2025
Change
0.1482.35%
Bid-
Ask0.08
volume27
Intrest78
Last Price127.8May 02, 2025
Change
19.3517.84%
Bid126.2
Ask128.55
volume3
Intrest35
Strike
470
470
Last Price0.05May 02, 2025
Change
0.1372.22%
Bid0.01
Ask0.05
volume160
Intrest841
Last Price66.4Apr 24, 2025
Change
00%
Bid123.15
Ask127.05
volume0
Intrest3
Strike
472.5
472.5
Last Price0.04May 02, 2025
Change
0.1881.82%
Bid0.04
Ask0.09
volume23
Intrest52
Last Price102.7May 01, 2025
Change
00%
Bid121.4
Ask123.35
volume0
Intrest187
Strike
475
475
Last Price0.05May 02, 2025
Change
0.1777.27%
Bid-
Ask0.07
volume46
Intrest609
Last Price65.2Apr 30, 2025
Change
00%
Bid118.15
Ask121.5
volume0
Intrest6
Strike
477.5
477.5
Last Price0.07May 02, 2025
Change
0.1669.57%
Bid0.02
Ask0.1
volume9
Intrest96
Last Price111.5May 02, 2025
Change
12.4412.56%
Bid116.2
Ask118.55
volume1
Intrest98
Strike
480
480
Last Price0.07May 02, 2025
Change
0.274.07%
Bid0.05
Ask0.16
volume348
Intrest818
Last Price63.6Apr 30, 2025
Change
00%
Bid113.15
Ask117.15
volume0
Intrest4
Strike
482.5
482.5
Last Price0.08May 02, 2025
Change
0.2374.19%
Bid0.04
Ask0.11
volume16
Intrest172
Last Price115.4May 02, 2025
Change
21.0422.3%
Bid111.4
Ask117
volume5
Intrest120
Strike
485
485
Last Price0.09May 02, 2025
Change
0.2472.73%
Bid0.06
Ask0.1
volume221
Intrest348
Last Price114.68May 02, 2025
Change
23.0125.1%
Bid108.8
Ask111.55
volume1
Intrest7
Strike
487.5
487.5
Last Price0.09May 02, 2025
Change
0.2573.53%
Bid0.06
Ask0.1
volume90
Intrest133
Last Price110.73May 02, 2025
Change
21.2423.73%
Bid106.35
Ask111.4
volume6
Intrest148
Strike
490
490
Last Price0.09May 02, 2025
Change
0.376.92%
Bid0.08
Ask0.51
volume348
Intrest390
Last Price90.55May 01, 2025
Change
00%
Bid103.75
Ask106.25
volume0
Intrest23
Strike
492.5
492.5
Last Price0.12May 02, 2025
Change
0.2163.64%
Bid0.07
Ask0.14
volume88
Intrest90
Last Price106.48May 02, 2025
Change
25.3831.29%
Bid100.95
Ask106.6
volume6
Intrest107
Strike
495
495
Last Price0.11May 02, 2025
Change
0.3777.08%
Bid0.05
Ask0.43
volume503
Intrest313
Last Price106.29May 02, 2025
Change
21.9926.09%
Bid98.35
Ask101.15
volume1
Intrest19
Strike
497.5
497.5
Last Price0.12May 02, 2025
Change
0.2870%
Bid0.09
Ask0.14
volume82
Intrest175
Last Price98.6May 02, 2025
Change
25.635.07%
Bid95.9
Ask99.2
volume35
Intrest190
Strike
500
500
Last Price0.15May 02, 2025
Change
0.4173.21%
Bid0.14
Ask0.2
volume2891
Intrest1773
Last Price96.12May 02, 2025
Change
21.6929.14%
Bid93.85
Ask96.2
volume2
Intrest17
Strike
502.5
502.5
Last Price0.14May 02, 2025
Change
0.3873.08%
Bid0.12
Ask0.17
volume66
Intrest187
Last Price93.35May 02, 2025
Change
21.329.56%
Bid91.4
Ask93.45
volume30
Intrest211
Strike
505
505
Last Price0.17May 02, 2025
Change
0.5476.06%
Bid0.15
Ask0.18
volume188
Intrest569
Last Price90.68May 02, 2025
Change
18.0824.9%
Bid89.15
Ask91.2
volume6
Intrest65
Strike
507.5
507.5
Last Price0.17May 02, 2025
Change
0.470.18%
Bid0.15
Ask0.23
volume90
Intrest281
Last Price88.2May 02, 2025
Change
1825.64%
Bid86.7
Ask88.95
volume46
Intrest139
Strike
510
510
Last Price0.21May 02, 2025
Change
0.6675.86%
Bid0.18
Ask0.39
volume225
Intrest326
Last Price83.25May 02, 2025
Change
14.8521.71%
Bid84.3
Ask86.3
volume6
Intrest69
Strike
512.5
512.5
Last Price0.24May 02, 2025
Change
0.5870.73%
Bid0.2
Ask0.26
volume44
Intrest73
Last Price82.63May 02, 2025
Change
22.3837.15%
Bid81.95
Ask83.4
volume16
Intrest209
Strike
515
515
Last Price0.27May 02, 2025
Change
0.6871.58%
Bid0.18
Ask0.27
volume281
Intrest1368
Last Price84.25May 02, 2025
Change
21.6534.58%
Bid79.05
Ask81.4
volume23
Intrest49
Strike
517.5
517.5
Last Price0.28May 02, 2025
Change
0.5465.85%
Bid0.25
Ask0.33
volume167
Intrest109
Last Price78.48May 02, 2025
Change
24.4845.33%
Bid76.85
Ask78.55
volume55
Intrest296
Strike
520
520
Last Price0.33May 02, 2025
Change
0.9774.62%
Bid0.32
Ask0.34
volume332
Intrest444
Last Price75.02May 02, 2025
Change
19.8836.05%
Bid73.35
Ask76.25
volume20
Intrest76
Strike
522.5
522.5
Last Price0.33May 02, 2025
Change
0.8972.95%
Bid0.33
Ask0.69
volume148
Intrest142
Last Price78.33May 02, 2025
Change
27.754.71%
Bid72.2
Ask73.7
volume36
Intrest145
Strike
525
525
Last Price0.39May 02, 2025
Change
1.2476.07%
Bid0.37
Ask0.93
volume445
Intrest494
Last Price74.4May 02, 2025
Change
26.154.04%
Bid69.2
Ask71.4
volume4
Intrest71
Strike
527.5
527.5
Last Price0.47May 02, 2025
Change
0.9466.67%
Bid0.41
Ask0.47
volume140
Intrest218
Last Price68May 02, 2025
Change
20.643.46%
Bid66.45
Ask68.95
volume166
Intrest333
Strike
530
530
Last Price0.48May 02, 2025
Change
1.6277.14%
Bid0.46
Ask1
volume714
Intrest872
Last Price64.85May 02, 2025
Change
17.837.83%
Bid64.55
Ask66.4
volume23
Intrest146
Strike
532.5
532.5
Last Price0.55May 02, 2025
Change
1.7776.29%
Bid0.52
Ask0.58
volume264
Intrest199
Last Price64.21May 02, 2025
Change
20.4646.77%
Bid62.35
Ask63.8
volume81
Intrest369
Strike
535
535
Last Price0.62May 02, 2025
Change
1.773.28%
Bid0.56
Ask0.63
volume628
Intrest354
Last Price60.9May 02, 2025
Change
19.3546.57%
Bid59.6
Ask65.2
volume30
Intrest178
Strike
537.5
537.5
Last Price0.69May 02, 2025
Change
2.2176.21%
Bid0.64
Ask0.73
volume433
Intrest498
Last Price58.5May 02, 2025
Change
21.558.11%
Bid57.65
Ask58.7
volume277
Intrest602
Strike
540
540
Last Price0.74May 02, 2025
Change
2.4676.88%
Bid0.71
Ask0.79
volume1308
Intrest698
Last Price56.73May 02, 2025
Change
21.4760.89%
Bid55.1
Ask56.45
volume81
Intrest289
Strike
542.5
542.5
Last Price0.83May 02, 2025
Change
2.7276.62%
Bid0.79
Ask1.09
volume519
Intrest134
Last Price53.6May 02, 2025
Change
21.164.92%
Bid53
Ask56.3
volume184
Intrest379
Strike
545
545
Last Price0.93May 02, 2025
Change
3.0776.75%
Bid0.89
Ask0.96
volume480
Intrest586
Last Price52.15May 02, 2025
Change
20.1562.97%
Bid50.3
Ask52.05
volume101
Intrest285
Strike
547.5
547.5
Last Price1.3May 02, 2025
Change
3.1770.92%
Bid0.99
Ask1.29
volume268
Intrest188
Last Price49.55May 02, 2025
Change
21.375.4%
Bid47.05
Ask49.25
volume543
Intrest1097
Strike
550
550
Last Price1.15May 02, 2025
Change
4.0577.88%
Bid1.11
Ask1.17
volume2690
Intrest893
Last Price47.02May 02, 2025
Change
20.4777.1%
Bid45
Ask50.35
volume126
Intrest311
Strike
552.5
552.5
Last Price1.33May 02, 2025
Change
3.974.57%
Bid1.24
Ask1.35
volume367
Intrest109
Last Price44.25May 02, 2025
Change
17.464.8%
Bid43.25
Ask44.6
volume203
Intrest455
Strike
555
555
Last Price1.4May 02, 2025
Change
4.4375.99%
Bid1.36
Ask1.48
volume2388
Intrest857
Last Price42.49May 02, 2025
Change
18.4476.67%
Bid39.9
Ask42
volume89
Intrest348
Strike
557.5
557.5
Last Price1.56May 02, 2025
Change
5.0276.29%
Bid1.58
Ask1.69
volume1017
Intrest109
Last Price39.93May 02, 2025
Change
18.7388.35%
Bid38.7
Ask42.5
volume635
Intrest1299
Strike
560
560
Last Price1.8May 02, 2025
Change
6.277.5%
Bid1.78
Ask1.9
volume3897
Intrest533
Last Price37.4May 02, 2025
Change
18.2595.3%
Bid36.35
Ask37.7
volume205
Intrest407
Strike
562.5
562.5
Last Price2.11May 02, 2025
Change
6.4475.32%
Bid1.99
Ask2.17
volume605
Intrest92
Last Price35.06May 02, 2025
Change
17.62101.03%
Bid34.5
Ask38.3
volume382
Intrest384
Strike
565
565
Last Price2.31May 02, 2025
Change
7.1975.68%
Bid2.27
Ask2.5
volume3271
Intrest309
Last Price33.49May 02, 2025
Change
16.89101.75%
Bid32.1
Ask33.15
volume91
Intrest138
Strike
567.5
567.5
Last Price2.68May 02, 2025
Change
6.2269.89%
Bid1.67
Ask2.86
volume540
Intrest171
Last Price31.05May 02, 2025
Change
16106.31%
Bid29.55
Ask31.5
volume1132
Intrest1943
Strike
570
570
Last Price3May 02, 2025
Change
975%
Bid2.83
Ask3.1
volume2595
Intrest410
Last Price28.43May 02, 2025
Change
14.87109.66%
Bid27.6
Ask28.8
volume288
Intrest304
Strike
572.5
572.5
Last Price3.36May 02, 2025
Change
9.6474.15%
Bid3.25
Ask3.5
volume774
Intrest185
Last Price26.29May 02, 2025
Change
14.29119.08%
Bid25.8
Ask30.45
volume2167
Intrest1378
Strike
575
575
Last Price3.9May 02, 2025
Change
10.0271.98%
Bid3.75
Ask4.15
volume1677
Intrest523
Last Price24.7May 02, 2025
Change
13.44119.36%
Bid23.8
Ask24.95
volume5154
Intrest369
Strike
577.5
577.5
Last Price4.32May 02, 2025
Change
11.0471.88%
Bid4.25
Ask5.35
volume849
Intrest302
Last Price22.55May 02, 2025
Change
12.86132.71%
Bid21.25
Ask23.05
volume3116
Intrest1649
Strike
580
580
Last Price4.85May 02, 2025
Change
11.6570.61%
Bid4.75
Ask5.1
volume6949
Intrest485
Last Price21.95May 02, 2025
Change
13.35155.23%
Bid20.45
Ask20.85
volume1444
Intrest523
Strike
582.5
582.5
Last Price5.59May 02, 2025
Change
12.4469%
Bid5.55
Ask5.8
volume1210
Intrest117
Last Price19.01May 02, 2025
Change
11.26145.29%
Bid18.6
Ask21.35
volume4012
Intrest784
Strike
585
585
Last Price6.25May 02, 2025
Change
13.4568.27%
Bid5
Ask6.8
volume2100
Intrest230
Last Price17.63May 02, 2025
Change
10.78157.37%
Bid16.05
Ask20.3
volume916
Intrest354
Strike
587.5
587.5
Last Price7.15May 02, 2025
Change
14.5367.02%
Bid6.75
Ask7.35
volume914
Intrest124
Last Price15.5May 02, 2025
Change
9.3150%
Bid15
Ask18
volume7862
Intrest3583
Strike
590
590
Last Price8.05May 02, 2025
Change
12.5660.94%
Bid7.75
Ask8.2
volume2965
Intrest90
Last Price14.1May 02, 2025
Change
8.65158.72%
Bid13.8
Ask16.85
volume1725
Intrest319
Strike
592.5
592.5
Last Price9May 02, 2025
Change
13.760.35%
Bid8.95
Ask9.25
volume1253
Intrest26
Last Price12.7May 02, 2025
Change
7.85161.86%
Bid12.15
Ask16.9
volume4043
Intrest723
Strike
595
595
Last Price9.9May 02, 2025
Change
14.859.92%
Bid9.95
Ask10.25
volume3835
Intrest56
Last Price11.5May 02, 2025
Change
7.36177.78%
Bid11.05
Ask11.45
volume3227
Intrest305
Strike
597.5
597.5
Last Price11.15May 02, 2025
Change
12.4552.75%
Bid11.1
Ask11.65
volume1889
Intrest30
Last Price10May 02, 2025
Change
6.4177.78%
Bid9.85
Ask10.9
volume18576
Intrest5090
Strike
600
600
Last Price12.2May 02, 2025
Change
17.859.33%
Bid12.4
Ask12.75
volume6196
Intrest332
Last Price9.1May 02, 2025
Change
5.9184.37%
Bid8.7
Ask11.35
volume3398
Intrest149
Strike
602.5
602.5
Last Price13.9May 02, 2025
Change
14.350.71%
Bid11.45
Ask14.7
volume1082
Intrest7
Last Price7.92May 02, 2025
Change
4.47129.57%
Bid7.65
Ask8.05
volume4623
Intrest630
Strike
605
605
Last Price15.2May 02, 2025
Change
17.152.94%
Bid12.8
Ask15.75
volume1142
Intrest161
Last Price6.85May 02, 2025
Change
4.4179.59%
Bid6.7
Ask7
volume1431
Intrest111
Strike
607.5
607.5
Last Price17.03May 02, 2025
Change
14.4245.85%
Bid16.7
Ask17.2
volume169
Intrest3
Last Price6.06May 02, 2025
Change
3.95187.2%
Bid5.2
Ask6.15
volume6874
Intrest5635
Strike
610
610
Last Price18.75May 02, 2025
Change
17.8548.77%
Bid17
Ask18.9
volume488
Intrest80
Last Price5.33May 02, 2025
Change
3.49189.67%
Bid5.05
Ask5.3
volume855
Intrest143
Strike
612.5
612.5
Last Price20.35May 02, 2025
Change
15.8543.78%
Bid20.05
Ask21.45
volume78
Intrest7
Last Price4.6May 02, 2025
Change
2.98183.95%
Bid4.1
Ask4.65
volume5055
Intrest886
Strike
615
615
Last Price21.9May 02, 2025
Change
19.3546.91%
Bid20.45
Ask23.3
volume327
Intrest7
Last Price4May 02, 2025
Change
2.57179.72%
Bid3.75
Ask4
volume3224
Intrest111
Strike
617.5
617.5
Last Price24.1May 02, 2025
Change
1741.36%
Bid22.75
Ask25.3
volume63
Intrest2
Last Price3.4May 02, 2025
Change
2.2183.33%
Bid3.35
Ask3.45
volume10705
Intrest2145
Strike
620
620
Last Price25.45May 02, 2025
Change
16.5539.4%
Bid22.95
Ask26.2
volume536
Intrest76
Last Price2.97May 02, 2025
Change
1.88172.48%
Bid2.52
Ask2.98
volume5525
Intrest125
Strike
622.5
622.5
Last Price26.95May 02, 2025
Change
14.2534.59%
Bid27.65
Ask29.2
volume21
Intrest3
Last Price2.47May 02, 2025
Change
1.54165.59%
Bid2.46
Ask2.56
volume2476
Intrest1596
Strike
625
625
Last Price29May 02, 2025
Change
21.5942.68%
Bid25.7
Ask31.05
volume99
Intrest12
Last Price2.23May 02, 2025
Change
1.42175.31%
Bid2.05
Ask2.23
volume655
Intrest81
Strike
627.5
627.5
Last Price32.2May 02, 2025
Change
22.1440.74%
Bid31.2
Ask32.9
volume36
Intrest3
Last Price1.91May 02, 2025
Change
1.21172.86%
Bid1.8
Ask1.9
volume6039
Intrest855
Strike
630
630
Last Price33.05May 02, 2025
Change
18.7536.2%
Bid31.9
Ask35.6
volume71
Intrest18
Last Price1.65May 02, 2025
Change
1.05175%
Bid1.55
Ask1.67
volume906
Intrest99
Strike
632.5
632.5
Last Price41May 02, 2025
Change
19.6532.4%
Bid35.7
Ask38.05
volume31
Intrest0
Last Price1.46May 02, 2025
Change
0.88151.72%
Bid1.35
Ask1.51
volume1541
Intrest918
Strike
635
635
Last Price36.2May 02, 2025
Change
25.941.71%
Bid34.2
Ask39.85
volume8
Intrest5
Last Price1.26May 02, 2025
Change
0.69121.05%
Bid1.15
Ask1.26
volume728
Intrest119
Strike
637.5
637.5
Last Price36.25May 02, 2025
Change
-
Bid40.2
Ask42.75
volume4
Intrest0
Last Price1.06May 02, 2025
Change
0.64152.38%
Bid0.99
Ask1.09
volume2075
Intrest942
Strike
640
640
Last Price42.7May 02, 2025
Change
22.134.1%
Bid42.05
Ask46.95
volume30
Intrest17
Last Price0.94May 02, 2025
Change
0.3662.07%
Bid0.89
Ask0.95
volume599
Intrest45
Strike
642.5
642.5
Last Price-
Change
-
Bid44.95
Ask47.4
volume0
Intrest0
Last Price0.83May 02, 2025
Change
0.3572.92%
Bid0.75
Ask0.83
volume1028
Intrest399
Strike
645
645
Last Price44.8May 02, 2025
Change
63.458.6%
Bid46.7
Ask49.8
volume13
Intrest0
Last Price0.74May 02, 2025
Change
0.42131.25%
Bid0.69
Ask0.74
volume643
Intrest57
Strike
647.5
647.5
Last Price50.7May 02, 2025
Change
-
Bid49.75
Ask52.25
volume1
Intrest0
Last Price0.66May 02, 2025
Change
0.39144.44%
Bid0.61
Ask0.66
volume9426
Intrest4675
Strike
650
650
Last Price50May 02, 2025
Change
24.8533.2%
Bid52.15
Ask54.6
volume42
Intrest0
Last Price0.6May 02, 2025
Change
0.2571.43%
Bid0.54
Ask0.62
volume1236
Intrest69
Strike
652.5
652.5
Last Price-
Change
-
Bid54.55
Ask57.15
volume0
Intrest0
Last Price0.53May 02, 2025
Change
0.28112%
Bid0.45
Ask0.56
volume4604
Intrest175
Strike
655
655
Last Price54.2May 02, 2025
Change
31.0636.43%
Bid56.65
Ask59.6
volume2
Intrest0
Last Price0.49May 02, 2025
Change
0.268.97%
Bid0.44
Ask0.51
volume450
Intrest77
Strike
657.5
657.5
Last Price-
Change
-
Bid59.5
Ask62.05
volume0
Intrest0
Last Price0.44May 02, 2025
Change
0.1869.23%
Bid0.36
Ask0.44
volume3051
Intrest3429
Strike
660
660
Last Price62.2May 02, 2025
Change
53.1546.08%
Bid58.85
Ask64.45
volume6
Intrest0
Last Price0.37May 02, 2025
Change
0.1785%
Bid0.34
Ask0.42
volume289
Intrest59
Strike
662.5
662.5
Last Price-
Change
-
Bid64.35
Ask67
volume0
Intrest0
Last Price0.37May 02, 2025
Change
0.23164.29%
Bid0.32
Ask0.38
volume488
Intrest343
Strike
665
665
Last Price127.93Apr 03, 2025
Change
00%
Bid63.45
Ask69.4
volume0
Intrest0
Last Price0.31May 02, 2025
Change
0.147.62%
Bid0.28
Ask0.35
volume80
Intrest20
Strike
667.5
667.5
Last Price-
Change
-
Bid67.8
Ask71.95
volume0
Intrest0
Last Price0.29May 02, 2025
Change
0.17141.67%
Bid0.25
Ask0.3
volume535
Intrest477
Strike
670
670
Last Price98.09May 01, 2025
Change
00%
Bid71.85
Ask74.35
volume0
Intrest20
Last Price0.25May 02, 2025
Change
0.166.67%
Bid0.17
Ask0.3
volume178
Intrest11
Strike
672.5
672.5
Last Price132.35Apr 30, 2025
Change
00%
Bid71
Ask76.85
volume0
Intrest0
Last Price0.21May 02, 2025
Change
0.0640%
Bid0.22
Ask0.28
volume442
Intrest228
Strike
675
675
Last Price-
Change
-
Bid76.85
Ask79.4
volume0
Intrest0
Last Price0.21May 02, 2025
Change
0.0210.53%
Bid0.18
Ask0.26
volume298
Intrest18
Strike
677.5
677.5
Last Price-
Change
-
Bid79.4
Ask81.9
volume0
Intrest0
Last Price0.21May 02, 2025
Change
0.0975%
Bid0.18
Ask0.23
volume311
Intrest276
Strike
680
680
Last Price105May 01, 2025
Change
00%
Bid78.95
Ask84.35
volume0
Intrest0
Last Price0.17May 02, 2025
Change
0.0654.55%
Bid0.15
Ask0.22
volume36
Intrest21
Strike
682.5
682.5
Last Price-
Change
-
Bid84.4
Ask86.9
volume0
Intrest0
Last Price0.13May 02, 2025
Change
0.0330%
Bid0.14
Ask0.21
volume325
Intrest564
Strike
685
685
Last Price92.45May 02, 2025
Change
19.9517.75%
Bid86.9
Ask89.35
volume1
Intrest0
Last Price0.13May 02, 2025
Change
0.0218.18%
Bid0.14
Ask0.19
volume22
Intrest2
Strike
687.5
687.5
Last Price84.3May 02, 2025
Change
21.420.25%
Bid89.4
Ask91.85
volume3
Intrest0
Last Price0.15May 02, 2025
Change
0.08114.29%
Bid0.12
Ask0.18
volume362
Intrest254
Strike
690
690
Last Price201.33Apr 21, 2025
Change
00%
Bid91.9
Ask94.35
volume0
Intrest0
Last Price0.14May 02, 2025
Change
0.368.18%
Bid0.1
Ask0.16
volume45
Intrest5
Strike
692.5
692.5
Last Price-
Change
-
Bid92.9
Ask96.85
volume0
Intrest0
Last Price0.11May 02, 2025
Change
0.0457.14%
Bid0.09
Ask0.16
volume98
Intrest81
Strike
695
695
Last Price-
Change
-
Bid96.9
Ask99.35
volume0
Intrest0
Last Price0.17May 02, 2025
Change
0.0770%
Bid0.08
Ask0.15
volume37
Intrest3
Strike
697.5
697.5
Last Price-
Change
-
Bid99.4
Ask101.85
volume0
Intrest0
Last Price0.11May 02, 2025
Change
0.0583.33%
Bid0.1
Ask0.2
volume817
Intrest3435
Strike
700
700
Last Price101.8May 02, 2025
Change
22.217.9%
Bid101.85
Ask104.25
volume20
Intrest0
Last Price0.12May 02, 2025
Change
0.0571.43%
Bid0.06
Ask0.13
volume105
Intrest101
Strike
702.5
702.5
Last Price-
Change
-
Bid104.4
Ask106.85
volume0
Intrest0
Last Price0.11May 02, 2025
Change
0.0583.33%
Bid0.06
Ask0.13
volume55
Intrest115
Strike
705
705
Last Price128May 01, 2025
Change
00%
Bid105.3
Ask109.35
volume0
Intrest0
Last Price0.09May 02, 2025
Change
0.1460.87%
Bid-
Ask0.12
volume25
Intrest12
Strike
707.5
707.5
Last Price130.52May 01, 2025
Change
00%
Bid109.4
Ask111.85
volume0
Intrest0
Last Price0.07May 02, 2025
Change
0.0116.67%
Bid0.04
Ask0.11
volume69
Intrest239
Strike
710
710
Last Price127May 01, 2025
Change
00%
Bid111.9
Ask114.35
volume0
Intrest0
Last Price0.07May 02, 2025
Change
0.0112.5%
Bid-
Ask1
volume37
Intrest1
Strike
712.5
712.5
Last Price-
Change
-
Bid114.4
Ask116.8
volume0
Intrest0
Last Price0.09May 02, 2025
Change
0.0480%
Bid0.03
Ask2.34
volume159
Intrest38
Strike
715
715
Last Price-
Change
-
Bid116.9
Ask119.3
volume0
Intrest0
Last Price0.04May 02, 2025
Change
0.03300%
Bid0.02
Ask0.09
volume57
Intrest109
Strike
720
720
Last Price-
Change
-
Bid121.9
Ask124.3
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.02200%
Bid0.01
Ask0.09
volume286
Intrest51
Strike
725
725
Last Price152.4May 01, 2025
Change
00%
Bid126.9
Ask129.3
volume0
Intrest0
Last Price0.05May 02, 2025
Change
0.04400%
Bid0.01
Ask0.07
volume190
Intrest116
Strike
730
730
Last Price-
Change
-
Bid131.9
Ask134.3
volume0
Intrest0
Last Price0.02May 02, 2025
Change
0.0133.33%
Bid-
Ask0.08
volume37
Intrest28
Strike
735
735
Last Price-
Change
-
Bid136.9
Ask139.3
volume0
Intrest0
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.04
volume3
Intrest336
Strike
740
740
Last Price167.4May 01, 2025
Change
00%
Bid141.9
Ask144.3
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.1381.25%
Bid-
Ask0.07
volume68
Intrest38
Strike
745
745
Last Price-
Change
-
Bid146.9
Ask149.3
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.02200%
Bid-
Ask0.36
volume61
Intrest363
Strike
750
750
Last Price-
Change
-
Bid151.85
Ask154.25
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.06
volume7
Intrest45
Strike
755
755
Last Price-
Change
-
Bid156.9
Ask159.3
volume0
Intrest0
Last Price0.06May 02, 2025
Change
0.05500%
Bid-
Ask1.2
volume237
Intrest68
Strike
760
760
Last Price-
Change
-
Bid161.9
Ask164.3
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.0150%
Bid-
Ask0.06
volume312
Intrest303
Strike
765
765
Last Price192.35May 01, 2025
Change
00%
Bid166.9
Ask169.3
volume0
Intrest0
Last Price0.08Apr 30, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest16
Strike
770
770
Last Price-
Change
-
Bid171.9
Ask174.3
volume0
Intrest0
Last Price0.04May 02, 2025
Change
0.03300%
Bid-
Ask0.61
volume190
Intrest171
Strike
775
775
Last Price-
Change
-
Bid176.9
Ask179.3
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0787.5%
Bid-
Ask1.21
volume2
Intrest23
Strike
780
780
Last Price207.35May 01, 2025
Change
00%
Bid181.9
Ask184.3
volume0
Intrest0
Last Price0.02May 02, 2025
Change
0.0250%
Bid-
Ask0.05
volume4
Intrest35
Strike
785
785
Last Price-
Change
-
Bid186.9
Ask189.3
volume0
Intrest0
Last Price0.04Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
790
790
Last Price208Apr 09, 2025
Change
00%
Bid191.9
Ask194.3
volume0
Intrest0
Last Price0.02May 02, 2025
Change
0.0981.82%
Bid-
Ask0.04
volume5
Intrest7
Strike
795
795
Last Price-
Change
-
Bid196.9
Ask199.3
volume0
Intrest0
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.04
volume6156
Intrest289
Strike
800
800
Last Price-
Change
-
Bid201.85
Ask204.25
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.0240%
Bid-
Ask0.03
volume97
Intrest144
Strike
810
810
Last Price-
Change
-
Bid211.9
Ask214.3
volume0
Intrest0
Last Price0.03Apr 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest672
Strike
820
820
Last Price-
Change
-
Bid221.9
Ask224.3
volume0
Intrest0
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest44
Strike
830
830
Last Price-
Change
-
Bid231.9
Ask234.3
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest300
Strike
840
840
Last Price-
Change
-
Bid241.9
Ask244.3
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.03
volume20
Intrest242
Strike
850
850
Last Price-
Change
-
Bid251.85
Ask254.25
volume0
Intrest0
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest210
Strike
860
860
Last Price-
Change
-
Bid261.9
Ask264.3
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest301
Strike
870
870
Last Price-
Change
-
Bid268.65
Ask274.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid281.9
Ask284.3
volume0
Intrest0
Last Price0.28Mar 31, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
890
890
Last Price-
Change
-
Bid290.3
Ask294.3
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
900
900
Last Price-
Change
-
Bid301.85
Ask304.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid311.9
Ask314.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid321.9
Ask324.3
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest15
Strike
930
930
Last Price-
Change
-
Bid331.9
Ask334.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved