$429.03
4.451.05%
近くで: -
$429.50
0.470.11%
時間外: 7:56 PM EDT
Comments
Loading...
Microsoft (NASDAQ:MSFT) 株価情報, オプションチェーン
オプションチェーンは、Microsoft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、Microsoft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 Price321Jan 17, 2025
Change
9.943.2%
Bid317
Ask320.6
volume9
Intrest659
Strike
110
110
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest14590
Last Price303.6Jan 02, 2025
Change
00%
Bid312.4
Ask315.25
volume0
Intrest70
Strike
115
115
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10982
Last Price310.95Jan 17, 2025
Change
1.950.63%
Bid307
Ask310.6
volume17
Intrest252
Strike
120
120
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1829
Last Price293.11Jan 14, 2025
Change
00%
Bid302.65
Ask305.5
volume0
Intrest48
Strike
125
125
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1875
Last Price288.15Jan 14, 2025
Change
00%
Bid297.15
Ask300
volume0
Intrest310
Strike
130
130
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2404
Last Price295Jan 17, 2025
Change
3.911.34%
Bid292.1
Ask295.3
volume1
Intrest81
Strike
135
135
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest622
Last Price289.18Jan 17, 2025
Change
1.480.51%
Bid287.65
Ask290.5
volume1
Intrest131
Strike
140
140
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1742
Last Price281.05Jan 15, 2025
Change
00%
Bid282
Ask285.3
volume0
Intrest188
Strike
145
145
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest642
Last Price281.65Jan 17, 2025
Change
4.741.71%
Bid277
Ask280.6
volume7
Intrest1578
Strike
150
150
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3938
Last Price284.16Dec 04, 2024
Change
00%
Bid272
Ask275.45
volume0
Intrest197
Strike
155
155
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4168
Last Price267.36Jan 16, 2025
Change
00%
Bid267.1
Ask270.4
volume0
Intrest183
Strike
160
160
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10201
Last Price274.23Dec 04, 2024
Change
00%
Bid262.3
Ask265.4
volume0
Intrest506
Strike
165
165
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1485
Last Price256.21Jan 16, 2025
Change
00%
Bid257.25
Ask260.65
volume0
Intrest1318
Strike
170
170
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1750
Last Price254.32Jan 17, 2025
Change
2.641.05%
Bid252
Ask255.4
volume6
Intrest979
Strike
175
175
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1685
Last Price251.64Jan 17, 2025
Change
13.875.83%
Bid247
Ask250.8
volume2
Intrest1312
Strike
180
180
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2531
Last Price244.7Jan 06, 2025
Change
00%
Bid242
Ask244.9
volume0
Intrest395
Strike
185
185
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest708
Last Price236.97Jan 16, 2025
Change
00%
Bid237.05
Ask240.4
volume0
Intrest510
Strike
190
190
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5174
Last Price236.94Jan 17, 2025
Change
14.746.63%
Bid232
Ask235.3
volume9
Intrest833
Strike
195
195
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2177
Last Price230.6Jan 17, 2025
Change
2.61.14%
Bid227
Ask230.2
volume37
Intrest521
Strike
200
200
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6987
Last Price243.2Dec 16, 2024
Change
00%
Bid222
Ask225.45
volume0
Intrest175
Strike
205
205
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest899
Last Price221.63Jan 17, 2025
Change
4.532.09%
Bid217.05
Ask220.6
volume2
Intrest699
Strike
210
210
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3273
Last Price214.2Jan 17, 2025
Change
9.874.83%
Bid212.65
Ask215.65
volume1
Intrest499
Strike
215
215
Last Price0.21Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2921
Last Price209.8Jan 17, 2025
Change
14.597.47%
Bid207.4
Ask210.6
volume8
Intrest606
Strike
220
220
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3114
Last Price205.36Jan 17, 2025
Change
15.228%
Bid202
Ask205.85
volume1
Intrest419
Strike
225
225
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1931
Last Price199.71Jan 17, 2025
Change
3.081.57%
Bid197
Ask200.45
volume4
Intrest555
Strike
230
230
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3327
Last Price190.63Jan 15, 2025
Change
00%
Bid192.55
Ask195.45
volume0
Intrest242
Strike
235
235
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5101
Last Price190.32Jan 17, 2025
Change
5.372.9%
Bid187.35
Ask190.65
volume14
Intrest562
Strike
240
240
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6932
Last Price184.45Jan 17, 2025
Change
2.511.38%
Bid182
Ask185.85
volume2
Intrest436
Strike
245
245
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4640
Last Price180.25Jan 17, 2025
Change
4.642.64%
Bid177.15
Ask180.45
volume46
Intrest1667
Strike
250
250
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7002
Last Price174.35Jan 17, 2025
Change
1.350.78%
Bid172
Ask175.3
volume6
Intrest537
Strike
255
255
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1575
Last Price170.15Jan 17, 2025
Change
4.662.82%
Bid167
Ask170.15
volume3
Intrest1856
Strike
260
260
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3155
Last Price166Jan 17, 2025
Change
53.11%
Bid162.65
Ask165.4
volume12
Intrest2334
Strike
265
265
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4108
Last Price160.3Jan 17, 2025
Change
3.452.2%
Bid157
Ask160.45
volume39
Intrest1507
Strike
270
270
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2687
Last Price155.2Jan 17, 2025
Change
3.812.52%
Bid152
Ask155.7
volume4
Intrest1367
Strike
275
275
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3710
Last Price150Jan 17, 2025
Change
32.04%
Bid147
Ask150.25
volume28
Intrest975
Strike
280
280
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4024
Last Price144.8Jan 17, 2025
Change
2.81.97%
Bid142
Ask145.45
volume2
Intrest450
Strike
285
285
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1186
Last Price135.51Jan 16, 2025
Change
00%
Bid137
Ask140.65
volume0
Intrest1571
Strike
290
290
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3962
Last Price135.6Jan 17, 2025
Change
5.083.89%
Bid132
Ask135.85
volume20
Intrest587
Strike
295
295
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2253
Last Price128.6Jan 17, 2025
Change
3.352.67%
Bid127.2
Ask130.6
volume159
Intrest1252
Strike
300
300
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5621
Last Price123.67Jan 17, 2025
Change
0.770.63%
Bid122.6
Ask125.55
volume13
Intrest851
Strike
305
305
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3085
Last Price120.56Jan 17, 2025
Change
4.944.27%
Bid117
Ask120.7
volume4
Intrest1198
Strike
310
310
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3122
Last Price115.52Jan 17, 2025
Change
4.313.88%
Bid112
Ask115.65
volume4
Intrest1602
Strike
315
315
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3278
Last Price110.36Jan 17, 2025
Change
2.862.66%
Bid107.35
Ask110.3
volume10
Intrest1523
Strike
320
320
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5393
Last Price103.69Jan 17, 2025
Change
1.191.16%
Bid102.45
Ask105.25
volume7
Intrest914
Strike
325
325
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3014
Last Price100.45Jan 17, 2025
Change
5.455.74%
Bid97
Ask100.7
volume14
Intrest1520
Strike
330
330
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4580
Last Price96.59Jan 17, 2025
Change
5.275.77%
Bid92.1
Ask95.6
volume21
Intrest863
Strike
335
335
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2236
Last Price90.55Jan 17, 2025
Change
4.214.88%
Bid87
Ask90.15
volume13
Intrest1697
Strike
340
340
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest5603
Last Price84.5Jan 17, 2025
Change
3.153.87%
Bid82
Ask85.65
volume6
Intrest1424
Strike
345
345
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3020
Last Price79.74Jan 17, 2025
Change
3.214.19%
Bid77.25
Ask80.3
volume135
Intrest11017
Strike
350
350
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest17647
Last Price75.55Jan 17, 2025
Change
4.576.44%
Bid72.75
Ask75.65
volume8
Intrest621
Strike
355
355
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1750
Last Price70.53Jan 17, 2025
Change
3.895.84%
Bid67
Ask70.7
volume32
Intrest2161
Strike
360
360
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4049
Last Price48.7Jan 14, 2025
Change
00%
Bid64.85
Ask68.3
volume0
Intrest1
Strike
362.5
362.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest270
Last Price66.25Jan 17, 2025
Change
3.96.26%
Bid62.2
Ask65.35
volume53
Intrest890
Strike
365
365
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest6951
Last Price-
Change
-
Bid59.5
Ask62.7
volume0
Intrest0
Strike
367.5
367.5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest214
Last Price60.35Jan 17, 2025
Change
3.516.18%
Bid57.95
Ask60.15
volume99
Intrest1188
Strike
370
370
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume45
Intrest4863
Last Price39.3Jan 14, 2025
Change
00%
Bid55
Ask57.25
volume0
Intrest0
Strike
372.5
372.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest324
Last Price54.95Jan 17, 2025
Change
2.785.33%
Bid52.75
Ask55.2
volume50
Intrest2129
Strike
375
375
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume47
Intrest6881
Last Price51.39Jan 17, 2025
Change
11.9430.27%
Bid50.1
Ask53.3
volume2
Intrest3
Strike
377.5
377.5
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume40
Intrest152
Last Price48.5Jan 17, 2025
Change
3.237.13%
Bid47.2
Ask50.65
volume61
Intrest4579
Strike
380
380
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume39
Intrest10354
Last Price-
Change
-
Bid44.85
Ask48.25
volume0
Intrest0
Strike
382.5
382.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest345
Last Price44.7Jan 17, 2025
Change
3.27.71%
Bid42.25
Ask44.7
volume118
Intrest6307
Strike
385
385
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume446
Intrest10578
Last Price39.05Jan 15, 2025
Change
00%
Bid39.5
Ask43.3
volume0
Intrest1
Strike
387.5
387.5
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest662
Last Price40.88Jan 17, 2025
Change
3.38.78%
Bid37.45
Ask40.15
volume59
Intrest2405
Strike
390
390
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume293
Intrest14062
Last Price38.2Jan 17, 2025
Change
5.215.76%
Bid34.5
Ask37.8
volume2
Intrest50
Strike
392.5
392.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest1222
Last Price35.29Jan 17, 2025
Change
3.7411.85%
Bid32.45
Ask35.3
volume70
Intrest1749
Strike
395
395
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume143
Intrest7740
Last Price30Jan 15, 2025
Change
00%
Bid29.5
Ask33.2
volume0
Intrest27
Strike
397.5
397.5
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume64
Intrest923
Last Price28.6Jan 17, 2025
Change
3.4413.67%
Bid27.9
Ask30
volume236
Intrest11435
Strike
400
400
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume654
Intrest18957
Last Price27.82Jan 17, 2025
Change
5.5725.03%
Bid25.15
Ask28
volume2
Intrest34
Strike
402.5
402.5
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume177
Intrest1670
Last Price24.65Jan 17, 2025
Change
2.6512.05%
Bid22
Ask25.05
volume173
Intrest1998
Strike
405
405
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume574
Intrest7262
Last Price22.23Jan 17, 2025
Change
2.4412.33%
Bid20.35
Ask22.95
volume36
Intrest148
Strike
407.5
407.5
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume183
Intrest1247
Last Price20.35Jan 17, 2025
Change
5.537.04%
Bid18.05
Ask19.8
volume218
Intrest8772
Strike
410
410
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume795
Intrest15592
Last Price17.5Jan 17, 2025
Change
3.0521.11%
Bid14.95
Ask17.15
volume73
Intrest913
Strike
412.5
412.5
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.01
volume324
Intrest2170
Last Price13.4Jan 17, 2025
Change
2.826.42%
Bid12.75
Ask15.2
volume219
Intrest5525
Strike
415
415
Last Price0.01Jan 17, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume656
Intrest5137
Last Price11Jan 17, 2025
Change
2.529.41%
Bid10.25
Ask12.8
volume132
Intrest1121
Strike
417.5
417.5
Last Price0.01Jan 17, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume876
Intrest1795
Last Price8.8Jan 17, 2025
Change
3.1355.2%
Bid8.35
Ask9.8
volume1483
Intrest11759
Strike
420
420
Last Price0.01Jan 17, 2025
Change
0.5798.28%
Bid-
Ask0.01
volume4595
Intrest9982
Last Price6.02Jan 17, 2025
Change
2.1153.96%
Bid5.8
Ask7.6
volume610
Intrest2521
Strike
422.5
422.5
Last Price0.01Jan 17, 2025
Change
1.0999.09%
Bid-
Ask0.01
volume1979
Intrest5129
Last Price3.7Jan 17, 2025
Change
1.7387.82%
Bid3.3
Ask5
volume6013
Intrest7280
Strike
425
425
Last Price0.01Jan 17, 2025
Change
2.1999.55%
Bid-
Ask0.01
volume6030
Intrest8591
Last Price1.1Jan 17, 2025
Change
0.087.84%
Bid1.14
Ask2.26
volume4464
Intrest3501
Strike
427.5
427.5
Last Price0.02Jan 17, 2025
Change
3.6399.45%
Bid-
Ask0.04
volume11650
Intrest1792
Last Price0.01Jan 17, 2025
Change
0.4897.96%
Bid0.01
Ask0.19
volume26400
Intrest13201
Strike
430
430
Last Price1.35Jan 17, 2025
Change
4.175.23%
Bid-
Ask1.36
volume13392
Intrest6611
Last Price0.01Jan 17, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume19332
Intrest5020
Strike
432.5
432.5
Last Price4Jan 17, 2025
Change
3.0343.1%
Bid2.87
Ask4.65
volume1974
Intrest55
Last Price0.01Jan 17, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume14159
Intrest10847
Strike
435
435
Last Price4.5Jan 17, 2025
Change
5.8556.52%
Bid5
Ask6.75
volume431
Intrest1439
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume5128
Intrest5466
Strike
437.5
437.5
Last Price7.03Jan 17, 2025
Change
3.0530.26%
Bid7.25
Ask9.25
volume33
Intrest6
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume5002
Intrest12105
Strike
440
440
Last Price9.73Jan 17, 2025
Change
4.7232.66%
Bid10.25
Ask12.65
volume1557
Intrest2298
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume502
Intrest1548
Strike
442.5
442.5
Last Price12.4Jan 17, 2025
Change
4.0524.62%
Bid12.65
Ask15.25
volume13
Intrest4
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume732
Intrest6795
Strike
445
445
Last Price13.7Jan 17, 2025
Change
5.930.1%
Bid14.95
Ask17.75
volume79
Intrest160
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume156
Intrest2609
Strike
447.5
447.5
Last Price20.5Jan 16, 2025
Change
00%
Bid17.55
Ask20.5
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume1517
Intrest23743
Strike
450
450
Last Price18.61Jan 17, 2025
Change
4.9921.14%
Bid20.1
Ask21.75
volume23
Intrest210
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume58
Intrest856
Strike
452.5
452.5
Last Price34.65Jan 02, 2025
Change
00%
Bid21.9
Ask24.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume113
Intrest23089
Strike
455
455
Last Price24.53Jan 17, 2025
Change
4.0714.23%
Bid24.3
Ask27.55
volume7
Intrest57
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest355
Strike
457.5
457.5
Last Price24.7Jan 17, 2025
Change
12.5333.66%
Bid26.65
Ask30.5
volume2
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume348
Intrest15806
Strike
460
460
Last Price29.95Jan 17, 2025
Change
3.7511.13%
Bid30.15
Ask32.3
volume7
Intrest19
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest67
Strike
462.5
462.5
Last Price32.45Jan 17, 2025
Change
-
Bid32.25
Ask35.45
volume3
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume63
Intrest5305
Strike
465
465
Last Price35.54Jan 17, 2025
Change
2.165.73%
Bid34.45
Ask37.6
volume4
Intrest4
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
467.5
467.5
Last Price47.8Jan 10, 2025
Change
00%
Bid37
Ask40.25
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest9950
Strike
470
470
Last Price36.95Jan 17, 2025
Change
6.6515.25%
Bid39.7
Ask43
volume5
Intrest36
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid41.65
Ask44.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest4530
Strike
475
475
Last Price48Jan 16, 2025
Change
00%
Bid44.2
Ask47.15
volume0
Intrest1
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
477.5
477.5
Last Price57.27Jan 10, 2025
Change
00%
Bid46.65
Ask50.5
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume43
Intrest11446
Strike
480
480
Last Price53.6Jan 16, 2025
Change
00%
Bid49.4
Ask52.4
volume0
Intrest17
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
482.5
482.5
Last Price-
Change
-
Bid51.65
Ask55.3
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume37
Intrest18546
Strike
485
485
Last Price31.33Dec 17, 2024
Change
00%
Bid54.55
Ask57.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid56.75
Ask60.15
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume10
Intrest4414
Strike
490
490
Last Price64.16Jan 16, 2025
Change
00%
Bid59.55
Ask63
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest3041
Strike
495
495
Last Price67.73Jan 06, 2025
Change
00%
Bid64.95
Ask67.65
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume46
Intrest13243
Strike
500
500
Last Price64.23Dec 24, 2024
Change
00%
Bid69.15
Ask72.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest3116
Strike
505
505
Last Price91.7Jul 31, 2024
Change
00%
Bid75
Ask78
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1477
Strike
510
510
Last Price84.8Jan 08, 2025
Change
00%
Bid79.25
Ask83
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2044
Strike
515
515
Last Price64.2Dec 16, 2024
Change
00%
Bid84.15
Ask87.15
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest1668
Strike
520
520
Last Price68.45Jul 01, 2024
Change
00%
Bid90
Ask92.75
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2560
Strike
525
525
Last Price107.85Jan 02, 2025
Change
00%
Bid94.15
Ask97.9
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1438
Strike
530
530
Last Price103Jan 16, 2025
Change
00%
Bid99.65
Ask102.95
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1216
Strike
535
535
Last Price110.98Jan 08, 2025
Change
00%
Bid104.45
Ask107.3
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3815
Strike
540
540
Last Price111.85Jan 16, 2025
Change
00%
Bid109.5
Ask112.8
volume0
Intrest1
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest317
Strike
545
545
Last Price117.74Jan 06, 2025
Change
00%
Bid114.4
Ask118
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2905
Strike
550
550
Last Price135.3Aug 30, 2024
Change
00%
Bid120.15
Ask122.35
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest240
Strike
555
555
Last Price117.1Dec 04, 2024
Change
00%
Bid124.7
Ask127.4
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume56
Intrest1204
Strike
560
560
Last Price129.95Dec 27, 2024
Change
00%
Bid129.8
Ask133
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Strike
565
565
Last Price-
Change
-
Bid134.15
Ask138
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest579
Strike
570
570
Last Price139.2Dec 02, 2024
Change
00%
Bid139.75
Ask142.65
volume0
Intrest0
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest400
Strike
575
575
Last Price124.3Dec 16, 2024
Change
00%
Bid144.55
Ask148
volume0
Intrest0
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest655
Strike
580
580
Last Price162.65Aug 01, 2024
Change
00%
Bid149.15
Ask152.9
volume0
Intrest0
Last Price0.02Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6044
Strike
585
585
Last Price147.75Dec 19, 2024
Change
00%
Bid154.4
Ask158
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest108
Strike
590
590
Last Price172.45Nov 25, 2024
Change
00%
Bid160.1
Ask162.3
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest132
Strike
595
595
Last Price157.6Dec 19, 2024
Change
00%
Bid164.25
Ask167.95
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2115
Strike
600
600
Last Price149.3Dec 16, 2024
Change
00%
Bid170.1
Ask172.8
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest184
Strike
605
605
Last Price175Dec 27, 2024
Change
00%
Bid174.25
Ask177.3
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest224
Strike
610
610
Last Price178.75Dec 02, 2024
Change
00%
Bid179.35
Ask183
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest50
Strike
615
615
Last Price201.43Nov 21, 2024
Change
00%
Bid184.95
Ask187.8
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3198
Strike
620
620
Last Price194.25Mar 22, 2024
Change
00%
Bid189.15
Ask191.95
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
625
625
Last Price195Dec 27, 2024
Change
00%
Bid194.6
Ask197.55
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest632
Strike
630
630
Last Price212.85Jan 02, 2025
Change
00%
Bid199.15
Ask202.4
volume0
Intrest0
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
635
635
Last Price220.4Aug 30, 2024
Change
00%
Bid204.7
Ask208
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1005
Strike
640
640
Last Price194.03Jun 18, 2024
Change
00%
Bid209.35
Ask212.9
volume0
Intrest0
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest317
Strike
645
645
Last Price-
Change
-
Bid214.35
Ask217.8
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Strike
650
650
Last Price-
Change
-
Bid219.35
Ask223
volume0
Intrest0
Last Price0.06Sep 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
655
655
Last Price-
Change
-
Bid224.95
Ask227.5
volume0
Intrest0
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4263
Strike
660
660
Last Price204.52Jul 02, 2024
Change
00%
Bid229.25
Ask232.7
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1897
Strike
665
665
Last Price-
Change
-
Bid234.15
Ask237.2
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
670
670
Last Price256.46Nov 21, 2024
Change
00%
Bid240.1
Ask242.3
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Strike
675
675
Last Price261.48Nov 21, 2024
Change
00%
Bid244.65
Ask247.7
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest157
Strike
680
680
Last Price260.1Nov 06, 2024
Change
00%
Bid249.95
Ask252.5
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Strike
685
685
Last Price-
Change
-
Bid254.45
Ask257.7
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
690
690
Last Price-
Change
-
Bid259.55
Ask263
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
695
695
Last Price-
Change
-
Bid264.5
Ask267.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume53
Intrest2506
Strike
700
700
Last Price282.8Jan 02, 2025
Change
00%
Bid269.35
Ask272.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved