$341.81
6.091.81%
近くで: -
$341.83
0.020.01%
時間外: 5:30 PM EDT
Comments
Loading...
Strategy (NASDAQ:MSTR) 株価情報, オプションチェーン
オプションチェーンは、Strategy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、Strategy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 Price268.45Mar 17, 2025
Change
00%
Bid321.05
Ask322.35
volume0
Intrest2
Strike
20
20
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price-
Change
-
Bid316.05
Ask317.35
volume0
Intrest0
Strike
25
25
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price254.5Mar 18, 2025
Change
00%
Bid311.2
Ask312.35
volume0
Intrest3
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price289.06Mar 24, 2025
Change
00%
Bid306.2
Ask307.35
volume0
Intrest25
Strike
35
35
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17688
Last Price216.8Mar 11, 2025
Change
00%
Bid301.2
Ask302.35
volume0
Intrest1
Strike
40
40
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1528
Last Price295.1Mar 25, 2025
Change
42.4516.8%
Bid296.2
Ask297.35
volume1
Intrest2
Strike
45
45
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10201
Last Price287.92Mar 25, 2025
Change
35.1213.89%
Bid291.2
Ask292.35
volume56
Intrest5
Strike
50
50
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2627
Last Price215.95Mar 14, 2025
Change
00%
Bid281.25
Ask282.35
volume0
Intrest1
Strike
60
60
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Last Price230.13Mar 21, 2025
Change
00%
Bid271.25
Ask272.4
volume0
Intrest3
Strike
70
70
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest109
Last Price260Mar 25, 2025
Change
30.8413.46%
Bid261.1
Ask262.4
volume3
Intrest2
Strike
80
80
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4241
Last Price210.45Mar 20, 2025
Change
00%
Bid251.1
Ask252.4
volume0
Intrest15
Strike
90
90
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume352
Intrest662
Last Price238.28Mar 25, 2025
Change
39.2619.73%
Bid241.1
Ask242.4
volume5
Intrest10
Strike
100
100
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume9469
Intrest1348
Last Price189.83Mar 19, 2025
Change
00%
Bid231.25
Ask232.45
volume0
Intrest8
Strike
110
110
Last Price0.01Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume18
Intrest29673
Last Price183.24Mar 19, 2025
Change
00%
Bid221.15
Ask222.4
volume0
Intrest10
Strike
120
120
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume22
Intrest959
Last Price202.28Mar 25, 2025
Change
1.050.52%
Bid211.3
Ask212.4
volume2
Intrest28
Strike
130
130
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.03
volume410
Intrest3383
Last Price158.4Mar 20, 2025
Change
00%
Bid201.3
Ask202.4
volume0
Intrest14
Strike
140
140
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume373
Intrest2484
Last Price187.56Mar 25, 2025
Change
6.23.42%
Bid191.3
Ask192.45
volume30
Intrest25
Strike
150
150
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume1229
Intrest3525
Last Price144.06Mar 21, 2025
Change
00%
Bid181.3
Ask182.45
volume0
Intrest1535
Strike
160
160
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.01
Ask0.03
volume1427
Intrest3718
Last Price143.43Mar 20, 2025
Change
00%
Bid176.3
Ask177.5
volume0
Intrest7
Strike
165
165
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume144
Intrest1854
Last Price170.2Mar 25, 2025
Change
14.879.57%
Bid171.3
Ask172.45
volume1
Intrest9
Strike
170
170
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume104
Intrest2002
Last Price149.98Mar 24, 2025
Change
00%
Bid166.3
Ask167.4
volume0
Intrest909
Strike
175
175
Last Price0.03Mar 25, 2025
Change
0.0457.14%
Bid0.01
Ask0.04
volume537
Intrest15772
Last Price144.99Mar 24, 2025
Change
00%
Bid161.2
Ask162.45
volume0
Intrest12
Strike
180
180
Last Price0.03Mar 25, 2025
Change
0.0562.5%
Bid0.03
Ask0.04
volume295
Intrest13054
Last Price149.5Mar 25, 2025
Change
15.0811.22%
Bid156.35
Ask157.4
volume1
Intrest21
Strike
185
185
Last Price0.03Mar 25, 2025
Change
0.0770%
Bid0.02
Ask0.04
volume391
Intrest5864
Last Price147Mar 25, 2025
Change
0.50.34%
Bid153.85
Ask154.95
volume1
Intrest10
Strike
187.5
187.5
Last Price0.03Mar 25, 2025
Change
0.0770%
Bid0.03
Ask0.04
volume12
Intrest121
Last Price141.3Mar 24, 2025
Change
00%
Bid151.35
Ask152.5
volume0
Intrest14
Strike
190
190
Last Price0.04Mar 25, 2025
Change
0.0969.23%
Bid0.03
Ask0.05
volume502
Intrest2431
Last Price145.63Mar 25, 2025
Change
12.639.5%
Bid148.7
Ask150
volume1
Intrest9
Strike
192.5
192.5
Last Price0.04Mar 25, 2025
Change
0.171.43%
Bid0.01
Ask0.05
volume9
Intrest141
Last Price139.02Mar 24, 2025
Change
00%
Bid146.35
Ask147.5
volume0
Intrest18
Strike
195
195
Last Price0.05Mar 25, 2025
Change
0.166.67%
Bid0.02
Ask0.07
volume199
Intrest600
Last Price136.57Mar 24, 2025
Change
00%
Bid143.85
Ask145
volume0
Intrest11
Strike
197.5
197.5
Last Price0.05Mar 25, 2025
Change
0.0550%
Bid0.02
Ask0.06
volume212
Intrest371
Last Price138.88Mar 25, 2025
Change
4.883.64%
Bid141.25
Ask142.55
volume5
Intrest118
Strike
200
200
Last Price0.05Mar 25, 2025
Change
0.1473.68%
Bid0.05
Ask0.06
volume760
Intrest8297
Last Price102.45Mar 19, 2025
Change
00%
Bid138.85
Ask140
volume0
Intrest9
Strike
202.5
202.5
Last Price0.06Mar 25, 2025
Change
0.1266.67%
Bid0.02
Ask0.11
volume16
Intrest243
Last Price129.09Mar 24, 2025
Change
00%
Bid136.25
Ask137.45
volume0
Intrest58
Strike
205
205
Last Price0.05Mar 25, 2025
Change
0.1372.22%
Bid0.06
Ask0.1
volume325
Intrest489
Last Price110.38Mar 24, 2025
Change
00%
Bid133.9
Ask135
volume0
Intrest19
Strike
207.5
207.5
Last Price0.07Mar 25, 2025
Change
0.158.82%
Bid0.02
Ask0.09
volume9
Intrest40
Last Price131.5Mar 25, 2025
Change
5.354.24%
Bid131.4
Ask132.45
volume2
Intrest4023
Strike
210
210
Last Price0.06Mar 25, 2025
Change
0.1470%
Bid0.05
Ask0.08
volume224
Intrest2054
Last Price124.2Mar 24, 2025
Change
00%
Bid128.9
Ask130
volume0
Intrest13
Strike
212.5
212.5
Last Price0.11Mar 25, 2025
Change
0.0531.25%
Bid0.03
Ask0.12
volume112
Intrest328
Last Price121.8Mar 24, 2025
Change
00%
Bid126.4
Ask127.5
volume0
Intrest39
Strike
215
215
Last Price0.07Mar 25, 2025
Change
0.1770.83%
Bid0.07
Ask0.1
volume122
Intrest5466
Last Price87.35Mar 21, 2025
Change
00%
Bid123.75
Ask125.05
volume0
Intrest24
Strike
217.5
217.5
Last Price0.09Mar 25, 2025
Change
0.1155%
Bid0.04
Ask0.14
volume45
Intrest359
Last Price119.45Mar 25, 2025
Change
10.059.19%
Bid121.3
Ask122.6
volume1
Intrest86
Strike
220
220
Last Price0.05Mar 25, 2025
Change
0.2382.14%
Bid0.05
Ask0.13
volume821
Intrest3032
Last Price114.05Mar 24, 2025
Change
00%
Bid118.75
Ask120.1
volume0
Intrest43
Strike
222.5
222.5
Last Price0.09Mar 25, 2025
Change
0.268.97%
Bid0.05
Ask0.12
volume6
Intrest500
Last Price109.3Mar 25, 2025
Change
2.21.97%
Bid116.45
Ask117.55
volume3
Intrest3328
Strike
225
225
Last Price0.1Mar 25, 2025
Change
0.2369.7%
Bid0.06
Ask0.16
volume542
Intrest953
Last Price77.7Mar 21, 2025
Change
00%
Bid113.95
Ask115.05
volume0
Intrest29
Strike
227.5
227.5
Last Price0.13Mar 25, 2025
Change
0.2363.89%
Bid0.07
Ask0.17
volume82
Intrest221
Last Price112.1Mar 25, 2025
Change
12.112.1%
Bid111.45
Ask112.6
volume3
Intrest147
Strike
230
230
Last Price0.08Mar 25, 2025
Change
0.2777.14%
Bid0.08
Ask0.15
volume4030
Intrest3721
Last Price72.85Mar 21, 2025
Change
00%
Bid108.95
Ask110.05
volume0
Intrest19
Strike
232.5
232.5
Last Price0.13Mar 25, 2025
Change
0.2363.89%
Bid0.08
Ask0.17
volume122
Intrest265
Last Price105.88Mar 25, 2025
Change
3.583.5%
Bid106.45
Ask107.65
volume8
Intrest95
Strike
235
235
Last Price0.11Mar 25, 2025
Change
0.373.17%
Bid0.09
Ask0.15
volume533
Intrest2995
Last Price105.15Mar 25, 2025
Change
37.354.97%
Bid103.95
Ask105.05
volume1
Intrest60
Strike
237.5
237.5
Last Price0.16Mar 25, 2025
Change
0.2661.9%
Bid0.09
Ask0.18
volume41
Intrest246
Last Price100.13Mar 25, 2025
Change
8.218.93%
Bid101.5
Ask102.55
volume11
Intrest1647
Strike
240
240
Last Price0.14Mar 25, 2025
Change
0.368.18%
Bid0.11
Ask0.21
volume498
Intrest2056
Last Price94.05Mar 25, 2025
Change
31.0549.29%
Bid99
Ask100.05
volume3
Intrest47
Strike
242.5
242.5
Last Price0.17Mar 25, 2025
Change
0.363.83%
Bid0.12
Ask0.18
volume76
Intrest273
Last Price92.85Mar 25, 2025
Change
6.687.75%
Bid96.5
Ask97.65
volume3
Intrest264
Strike
245
245
Last Price0.15Mar 25, 2025
Change
0.3167.39%
Bid0.13
Ask0.16
volume406
Intrest1129
Last Price57.9Mar 21, 2025
Change
00%
Bid94
Ask95.1
volume0
Intrest38
Strike
247.5
247.5
Last Price0.17Mar 25, 2025
Change
0.3667.92%
Bid0.14
Ask0.25
volume521
Intrest573
Last Price92.79Mar 25, 2025
Change
9.2511.07%
Bid91.55
Ask92.65
volume15
Intrest306
Strike
250
250
Last Price0.17Mar 25, 2025
Change
0.4170.69%
Bid0.15
Ask0.18
volume972
Intrest2780
Last Price86.5Mar 25, 2025
Change
8.8511.4%
Bid89.05
Ask90.2
volume25
Intrest49
Strike
252.5
252.5
Last Price0.19Mar 25, 2025
Change
0.3967.24%
Bid0.17
Ask0.19
volume32
Intrest257
Last Price84.03Mar 25, 2025
Change
3.584.45%
Bid86.45
Ask87.7
volume4
Intrest360
Strike
255
255
Last Price0.21Mar 25, 2025
Change
0.3663.16%
Bid0.2
Ask0.21
volume856
Intrest954
Last Price80.2Mar 25, 2025
Change
4.25.53%
Bid84.1
Ask85.2
volume10
Intrest551
Strike
257.5
257.5
Last Price0.3Mar 25, 2025
Change
0.3352.38%
Bid0.2
Ask0.32
volume49
Intrest256
Last Price77.05Mar 25, 2025
Change
5.057.01%
Bid81.6
Ask82.75
volume4
Intrest566
Strike
260
260
Last Price0.24Mar 25, 2025
Change
0.4464.71%
Bid0.22
Ask0.3
volume1552
Intrest2713
Last Price74.27Mar 25, 2025
Change
4.776.86%
Bid79.15
Ask80.25
volume1
Intrest358
Strike
262.5
262.5
Last Price0.24Mar 25, 2025
Change
0.4766.2%
Bid0.24
Ask0.28
volume36
Intrest443
Last Price76.08Mar 25, 2025
Change
913.42%
Bid76.65
Ask77.8
volume13
Intrest995
Strike
265
265
Last Price0.28Mar 25, 2025
Change
0.4762.67%
Bid0.26
Ask0.31
volume152
Intrest1425
Last Price69.83Mar 25, 2025
Change
1.782.62%
Bid74.2
Ask75.3
volume8
Intrest307
Strike
267.5
267.5
Last Price0.29Mar 25, 2025
Change
0.5866.67%
Bid0.28
Ask0.38
volume73
Intrest192
Last Price72.83Mar 25, 2025
Change
6.139.19%
Bid71.7
Ask72.85
volume37
Intrest591
Strike
270
270
Last Price0.33Mar 25, 2025
Change
0.5160.71%
Bid0.31
Ask0.45
volume552
Intrest2094
Last Price68.02Mar 25, 2025
Change
6.8811.25%
Bid69.25
Ask70.4
volume12
Intrest251
Strike
272.5
272.5
Last Price0.36Mar 25, 2025
Change
0.5660.87%
Bid0.33
Ask0.41
volume150
Intrest439
Last Price67.88Mar 25, 2025
Change
7.4812.38%
Bid66.8
Ask67.9
volume30
Intrest430
Strike
275
275
Last Price0.34Mar 25, 2025
Change
0.6364.95%
Bid0.36
Ask0.5
volume299
Intrest1714
Last Price54.32Mar 25, 2025
Change
2.484.37%
Bid64.2
Ask65.1
volume34
Intrest211
Strike
277.5
277.5
Last Price0.45Mar 25, 2025
Change
0.6157.55%
Bid0.4
Ask0.5
volume84
Intrest643
Last Price62.35Mar 25, 2025
Change
4.888.49%
Bid61.7
Ask63
volume151
Intrest875
Strike
280
280
Last Price0.45Mar 25, 2025
Change
0.760.87%
Bid0.44
Ask0.59
volume2375
Intrest3168
Last Price56.45Mar 25, 2025
Change
4.538.72%
Bid59.25
Ask60.5
volume71
Intrest175
Strike
282.5
282.5
Last Price0.53Mar 25, 2025
Change
0.6555.08%
Bid0.48
Ask0.64
volume161
Intrest484
Last Price59Mar 25, 2025
Change
6.3812.12%
Bid56.8
Ask58.1
volume68
Intrest866
Strike
285
285
Last Price0.51Mar 25, 2025
Change
0.8161.36%
Bid0.52
Ask0.6
volume468
Intrest1008
Last Price53Mar 25, 2025
Change
3.176.36%
Bid54.35
Ask55.65
volume16
Intrest170
Strike
287.5
287.5
Last Price0.55Mar 25, 2025
Change
0.8560.71%
Bid0.57
Ask0.75
volume280
Intrest491
Last Price52.55Mar 25, 2025
Change
4.9510.4%
Bid51.9
Ask53.2
volume184
Intrest964
Strike
290
290
Last Price0.63Mar 25, 2025
Change
0.958.82%
Bid0.63
Ask0.66
volume2206
Intrest2365
Last Price46.55Mar 25, 2025
Change
2.124.77%
Bid49.5
Ask50.75
volume14
Intrest228
Strike
292.5
292.5
Last Price0.7Mar 25, 2025
Change
0.9858.33%
Bid0.69
Ask0.88
volume140
Intrest327
Last Price49.2Mar 25, 2025
Change
6.615.49%
Bid47.05
Ask48.35
volume143
Intrest576
Strike
295
295
Last Price0.75Mar 25, 2025
Change
1.0658.56%
Bid0.76
Ask0.87
volume652
Intrest1152
Last Price43.7Mar 25, 2025
Change
3.077.56%
Bid44.65
Ask45.9
volume29
Intrest343
Strike
297.5
297.5
Last Price0.81Mar 25, 2025
Change
1.1358.25%
Bid0.84
Ask0.95
volume389
Intrest783
Last Price43.35Mar 25, 2025
Change
5.213.63%
Bid42.2
Ask43.5
volume523
Intrest3444
Strike
300
300
Last Price0.95Mar 25, 2025
Change
1.255.81%
Bid0.92
Ask1.04
volume4477
Intrest4365
Last Price38.8Mar 25, 2025
Change
3.5710.13%
Bid39.85
Ask41.1
volume29
Intrest605
Strike
302.5
302.5
Last Price1Mar 25, 2025
Change
1.458.33%
Bid1.02
Ask1.15
volume297
Intrest643
Last Price38.95Mar 25, 2025
Change
4.9614.59%
Bid37.45
Ask38.7
volume202
Intrest1394
Strike
305
305
Last Price1.18Mar 25, 2025
Change
1.5156.13%
Bid1.14
Ask1.27
volume670
Intrest857
Last Price35.1Mar 25, 2025
Change
3.511.08%
Bid35.1
Ask36.35
volume59
Intrest651
Strike
307.5
307.5
Last Price1.3Mar 25, 2025
Change
1.5955.02%
Bid1.28
Ask1.41
volume518
Intrest327
Last Price33.6Mar 25, 2025
Change
4.0513.71%
Bid32.8
Ask34
volume1811
Intrest4432
Strike
310
310
Last Price1.53Mar 25, 2025
Change
1.8755%
Bid1.45
Ask1.55
volume1541
Intrest1565
Last Price29.53Mar 25, 2025
Change
3.2512.37%
Bid30.5
Ask31.65
volume1277
Intrest1441
Strike
312.5
312.5
Last Price1.76Mar 25, 2025
Change
1.9452.43%
Bid1.65
Ask1.79
volume350
Intrest334
Last Price29Mar 25, 2025
Change
3.5413.9%
Bid28.25
Ask29.45
volume674
Intrest1881
Strike
315
315
Last Price2.02Mar 25, 2025
Change
2.2352.47%
Bid1.9
Ask2.05
volume1960
Intrest2031
Last Price28Mar 25, 2025
Change
4.8520.95%
Bid26.1
Ask27.15
volume151
Intrest521
Strike
317.5
317.5
Last Price2.34Mar 25, 2025
Change
2.4651.25%
Bid2.2
Ask2.52
volume475
Intrest399
Last Price24.5Mar 25, 2025
Change
3.2815.46%
Bid23.95
Ask24.75
volume2567
Intrest10605
Strike
320
320
Last Price2.7Mar 25, 2025
Change
2.7750.64%
Bid2.56
Ask2.8
volume3877
Intrest3058
Last Price22.91Mar 25, 2025
Change
3.2616.59%
Bid21.95
Ask22.8
volume236
Intrest8116
Strike
322.5
322.5
Last Price3.15Mar 25, 2025
Change
3.1550%
Bid2.99
Ask3.15
volume654
Intrest360
Last Price20.46Mar 25, 2025
Change
2.7115.27%
Bid19.95
Ask20.75
volume786
Intrest7068
Strike
325
325
Last Price3.6Mar 25, 2025
Change
3.3548.2%
Bid3.5
Ask3.75
volume2219
Intrest1638
Last Price18.5Mar 25, 2025
Change
2.414.91%
Bid18.05
Ask18.8
volume403
Intrest4085
Strike
327.5
327.5
Last Price4.2Mar 25, 2025
Change
3.545.45%
Bid4.05
Ask4.25
volume624
Intrest537
Last Price16.8Mar 25, 2025
Change
2.215.07%
Bid16.35
Ask17
volume4902
Intrest19401
Strike
330
330
Last Price4.81Mar 25, 2025
Change
4.0445.65%
Bid4.75
Ask5.05
volume4923
Intrest1878
Last Price14.81Mar 25, 2025
Change
1.5611.77%
Bid14.6
Ask15.25
volume1058
Intrest622
Strike
332.5
332.5
Last Price5.55Mar 25, 2025
Change
4.1542.78%
Bid5.5
Ask5.8
volume1171
Intrest255
Last Price13.31Mar 25, 2025
Change
1.5212.89%
Bid12.95
Ask13.45
volume5092
Intrest1454
Strike
335
335
Last Price6.5Mar 25, 2025
Change
4.540.91%
Bid6.35
Ask6.7
volume10557
Intrest300
Last Price11.73Mar 25, 2025
Change
1.1310.66%
Bid11.45
Ask11.95
volume3785
Intrest705
Strike
337.5
337.5
Last Price7.43Mar 25, 2025
Change
4.7739.1%
Bid7.3
Ask7.7
volume3088
Intrest53
Last Price10.25Mar 25, 2025
Change
0.859.04%
Bid10.1
Ask10.5
volume11569
Intrest3359
Strike
340
340
Last Price8.48Mar 25, 2025
Change
5.2238.1%
Bid8.35
Ask8.65
volume3932
Intrest161
Last Price9.1Mar 25, 2025
Change
0.78.33%
Bid8.8
Ask9.15
volume2931
Intrest376
Strike
342.5
342.5
Last Price9.7Mar 25, 2025
Change
5.335.33%
Bid9.55
Ask10
volume714
Intrest12
Last Price7.9Mar 25, 2025
Change
0.344.5%
Bid7.65
Ask8
volume3851
Intrest7582
Strike
345
345
Last Price11.15Mar 25, 2025
Change
5.3532.42%
Bid10.85
Ask11.35
volume800
Intrest57
Last Price6.75Mar 25, 2025
Change
0.253.57%
Bid6.6
Ask6.95
volume728
Intrest478
Strike
347.5
347.5
Last Price11.45Mar 25, 2025
Change
8.5542.75%
Bid12.3
Ask12.85
volume62
Intrest163
Last Price5.9Mar 25, 2025
Change
00%
Bid5.7
Ask6
volume14911
Intrest59275
Strike
350
350
Last Price14.03Mar 25, 2025
Change
6.1730.54%
Bid13.85
Ask14.2
volume472
Intrest231
Last Price5Mar 25, 2025
Change
0.254.76%
Bid4.95
Ask5.2
volume1182
Intrest352
Strike
352.5
352.5
Last Price17.05Mar 25, 2025
Change
7.1129.43%
Bid15.5
Ask16.1
volume40
Intrest56
Last Price4.35Mar 25, 2025
Change
0.24.4%
Bid4.15
Ask4.45
volume1947
Intrest1097
Strike
355
355
Last Price19.37Mar 25, 2025
Change
6.6825.64%
Bid17.25
Ask17.9
volume119
Intrest121
Last Price3.7Mar 25, 2025
Change
0.5312.53%
Bid3.55
Ask3.8
volume818
Intrest441
Strike
357.5
357.5
Last Price21.8Mar 25, 2025
Change
15.441.4%
Bid19
Ask19.8
volume3
Intrest39
Last Price3.15Mar 25, 2025
Change
0.4512.5%
Bid3.1
Ask3.2
volume9075
Intrest3862
Strike
360
360
Last Price21.27Mar 25, 2025
Change
6.1722.49%
Bid21.05
Ask21.7
volume119
Intrest160
Last Price2.89Mar 25, 2025
Change
0.3611.08%
Bid2.56
Ask2.75
volume561
Intrest458
Strike
362.5
362.5
Last Price26.9Mar 25, 2025
Change
32.254.48%
Bid23
Ask23.75
volume20
Intrest27
Last Price2.28Mar 25, 2025
Change
0.620.83%
Bid2.18
Ask2.35
volume1151
Intrest6735
Strike
365
365
Last Price27.72Mar 25, 2025
Change
8.3823.21%
Bid24.85
Ask25.85
volume5
Intrest49
Last Price1.92Mar 25, 2025
Change
0.6625.58%
Bid1.85
Ask1.96
volume233
Intrest363
Strike
367.5
367.5
Last Price34Mar 25, 2025
Change
0.772.21%
Bid27
Ask28.15
volume2
Intrest66
Last Price1.63Mar 25, 2025
Change
0.6729.13%
Bid1.58
Ask1.68
volume4154
Intrest54426
Strike
370
370
Last Price32.17Mar 25, 2025
Change
4.812.98%
Bid29.2
Ask30.35
volume15
Intrest79
Last Price1.44Mar 25, 2025
Change
0.6631.43%
Bid1.35
Ask1.42
volume807
Intrest322
Strike
372.5
372.5
Last Price33.82Mar 25, 2025
Change
34.7850.7%
Bid31.45
Ask32.65
volume7
Intrest6
Last Price1.22Mar 25, 2025
Change
0.5731.84%
Bid1.14
Ask1.22
volume1216
Intrest1925
Strike
375
375
Last Price35Mar 25, 2025
Change
6.8716.41%
Bid33.75
Ask34.95
volume45
Intrest51
Last Price1.04Mar 25, 2025
Change
0.5936.2%
Bid0.97
Ask1.05
volume213
Intrest261
Strike
377.5
377.5
Last Price37.13Mar 25, 2025
Change
15.3229.21%
Bid36.1
Ask37.3
volume2
Intrest20
Last Price0.87Mar 25, 2025
Change
0.5739.58%
Bid0.85
Ask0.88
volume3546
Intrest14041
Strike
380
380
Last Price42.13Mar 25, 2025
Change
7.4214.97%
Bid38.45
Ask39.65
volume51
Intrest27
Last Price0.73Mar 25, 2025
Change
0.5944.7%
Bid0.71
Ask0.78
volume222
Intrest221
Strike
382.5
382.5
Last Price-
Change
-
Bid40.8
Ask42.05
volume0
Intrest0
Last Price0.67Mar 25, 2025
Change
0.5243.7%
Bid0.62
Ask0.67
volume633
Intrest7435
Strike
385
385
Last Price45.6Mar 25, 2025
Change
5.610.94%
Bid43.2
Ask44.45
volume30
Intrest67
Last Price0.58Mar 25, 2025
Change
0.4845.28%
Bid0.53
Ask0.59
volume104
Intrest125
Strike
387.5
387.5
Last Price70Mar 24, 2025
Change
00%
Bid45.6
Ask46.9
volume0
Intrest6
Last Price0.46Mar 25, 2025
Change
0.552.08%
Bid0.46
Ask0.53
volume918
Intrest899
Strike
390
390
Last Price48.67Mar 25, 2025
Change
15.9724.71%
Bid48.05
Ask49.3
volume32
Intrest26
Last Price0.49Mar 25, 2025
Change
0.3743.02%
Bid0.4
Ask0.49
volume47
Intrest264
Strike
392.5
392.5
Last Price52.75Mar 25, 2025
Change
15.0622.21%
Bid50.5
Ask51.75
volume1
Intrest3
Last Price0.4Mar 25, 2025
Change
0.3748.05%
Bid0.34
Ask0.43
volume76
Intrest221
Strike
395
395
Last Price55.79Mar 25, 2025
Change
13.4119.38%
Bid53
Ask54.2
volume1
Intrest36
Last Price0.33Mar 25, 2025
Change
0.3954.17%
Bid0.29
Ask0.35
volume57
Intrest353
Strike
397.5
397.5
Last Price-
Change
-
Bid55.4
Ask56.65
volume0
Intrest0
Last Price0.27Mar 25, 2025
Change
0.3858.46%
Bid0.27
Ask0.28
volume3616
Intrest5281
Strike
400
400
Last Price65.92Mar 25, 2025
Change
1.822.84%
Bid57.85
Ask59.15
volume5
Intrest142
Last Price0.24Mar 25, 2025
Change
0.3357.89%
Bid0.21
Ask0.25
volume610
Intrest803
Strike
405
405
Last Price70.55Mar 25, 2025
Change
9.6512.03%
Bid62.8
Ask64.05
volume3
Intrest3
Last Price0.18Mar 25, 2025
Change
0.2860.87%
Bid0.14
Ask0.21
volume460
Intrest1093
Strike
410
410
Last Price70.5Mar 25, 2025
Change
37.534.72%
Bid67.75
Ask69
volume4
Intrest4
Last Price0.13Mar 25, 2025
Change
0.2262.86%
Bid0.09
Ask0.16
volume380
Intrest380
Strike
415
415
Last Price76.63Mar 25, 2025
Change
44.3236.64%
Bid72.7
Ask74
volume6
Intrest13
Last Price0.1Mar 25, 2025
Change
0.1965.52%
Bid0.06
Ask0.15
volume189
Intrest1310
Strike
420
420
Last Price81.42Mar 25, 2025
Change
21.0320.53%
Bid77.65
Ask78.95
volume2
Intrest3
Last Price0.1Mar 25, 2025
Change
0.1458.33%
Bid0.12
Ask0.13
volume209
Intrest1662
Strike
425
425
Last Price100.22Mar 24, 2025
Change
00%
Bid82.65
Ask83.95
volume0
Intrest11
Last Price0.11Mar 25, 2025
Change
0.1354.17%
Bid0.04
Ask0.11
volume341
Intrest718
Strike
430
430
Last Price90.4Mar 25, 2025
Change
44.3532.91%
Bid87.65
Ask88.95
volume3
Intrest10
Last Price0.11Mar 25, 2025
Change
0.147.62%
Bid0.02
Ask0.1
volume218
Intrest330
Strike
435
435
Last Price102.78Mar 24, 2025
Change
00%
Bid92.65
Ask93.95
volume0
Intrest1
Last Price0.08Mar 25, 2025
Change
0.1260%
Bid0.05
Ask0.09
volume170
Intrest2273
Strike
440
440
Last Price97.95Mar 25, 2025
Change
15.6413.77%
Bid97.65
Ask98.95
volume2
Intrest3
Last Price0.09Mar 25, 2025
Change
0.0950%
Bid0.02
Ask0.2
volume197
Intrest176
Strike
445
445
Last Price-
Change
-
Bid102.65
Ask103.95
volume0
Intrest0
Last Price0.09Mar 25, 2025
Change
0.0325%
Bid0.05
Ask0.08
volume976
Intrest2065
Strike
450
450
Last Price115.25Mar 24, 2025
Change
00%
Bid107.65
Ask108.95
volume0
Intrest60
Last Price0.08Mar 25, 2025
Change
0.0642.86%
Bid0.02
Ask0.17
volume131
Intrest204
Strike
455
455
Last Price113Mar 25, 2025
Change
17.113.14%
Bid112.65
Ask113.95
volume2
Intrest5
Last Price0.07Mar 25, 2025
Change
0.0222.22%
Bid0.03
Ask0.08
volume78
Intrest907
Strike
460
460
Last Price-
Change
-
Bid117.65
Ask118.95
volume0
Intrest0
Last Price0.08Mar 25, 2025
Change
0.0220%
Bid0.02
Ask0.15
volume25
Intrest192
Strike
465
465
Last Price170.3Mar 19, 2025
Change
00%
Bid122.65
Ask124
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
0.0330%
Bid0.02
Ask0.08
volume30
Intrest467
Strike
470
470
Last Price-
Change
-
Bid127.65
Ask129
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
0.0330%
Bid0.02
Ask0.08
volume9
Intrest477
Strike
475
475
Last Price151.3Mar 24, 2025
Change
00%
Bid132.65
Ask134
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
0.0872.73%
Bid0.02
Ask0.08
volume67
Intrest473
Strike
480
480
Last Price183.1Mar 19, 2025
Change
00%
Bid137.65
Ask139
volume0
Intrest6
Last Price0.07Mar 25, 2025
Change
00%
Bid0.02
Ask0.08
volume16
Intrest78
Strike
485
485
Last Price-
Change
-
Bid142.65
Ask144
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
0.0112.5%
Bid0.02
Ask0.08
volume148
Intrest120
Strike
490
490
Last Price152Mar 25, 2025
Change
75.5333.2%
Bid147.65
Ask149
volume1
Intrest0
Last Price0.06Mar 25, 2025
Change
0.0114.29%
Bid0.02
Ask0.08
volume376
Intrest30
Strike
495
495
Last Price-
Change
-
Bid152.65
Ask154
volume0
Intrest0
Last Price0.06Mar 25, 2025
Change
0.0114.29%
Bid0.06
Ask0.1
volume3142
Intrest5673
Strike
500
500
Last Price211.95Mar 17, 2025
Change
00%
Bid157.65
Ask159
volume0
Intrest0
Last Price0.06Mar 25, 2025
Change
0.0225%
Bid0.02
Ask0.09
volume11
Intrest113
Strike
505
505
Last Price249Mar 10, 2025
Change
00%
Bid162.65
Ask164
volume0
Intrest0
Last Price0.06Mar 25, 2025
Change
0.0114.29%
Bid0.02
Ask0.09
volume17
Intrest179
Strike
510
510
Last Price213.05Mar 19, 2025
Change
00%
Bid167.65
Ask169
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.0116.67%
Bid0.02
Ask0.09
volume13
Intrest142
Strike
515
515
Last Price218.05Mar 19, 2025
Change
00%
Bid172.65
Ask174
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.0444.44%
Bid0.03
Ask0.07
volume6
Intrest85
Strike
520
520
Last Price180.35Mar 25, 2025
Change
42.719.14%
Bid177.65
Ask179
volume5
Intrest0
Last Price0.05Mar 25, 2025
Change
0.0228.57%
Bid0.02
Ask0.07
volume1
Intrest34
Strike
525
525
Last Price224Mar 20, 2025
Change
00%
Bid182.65
Ask184
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.0228.57%
Bid0.03
Ask0.07
volume10
Intrest190
Strike
530
530
Last Price-
Change
-
Bid187.65
Ask189
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.0116.67%
Bid0.02
Ask0.07
volume17
Intrest94
Strike
540
540
Last Price-
Change
-
Bid197.65
Ask199
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.0116.67%
Bid0.05
Ask0.07
volume180
Intrest587
Strike
550
550
Last Price210.35Mar 25, 2025
Change
-
Bid207.65
Ask209
volume5
Intrest0
Last Price0.02Mar 25, 2025
Change
0.0360%
Bid0.02
Ask0.06
volume2
Intrest117
Strike
560
560
Last Price220.35Mar 25, 2025
Change
42.6516.22%
Bid217.65
Ask219
volume5
Intrest0
Last Price0.02Mar 25, 2025
Change
0.0360%
Bid0.02
Ask0.06
volume15
Intrest294
Strike
570
570
Last Price-
Change
-
Bid227.65
Ask229
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid0.02
Ask0.06
volume1459
Intrest116
Strike
580
580
Last Price240.35Mar 25, 2025
Change
-
Bid237.65
Ask239
volume5
Intrest0
Last Price0.02Mar 25, 2025
Change
0.0360%
Bid0.02
Ask0.05
volume11
Intrest140
Strike
590
590
Last Price333.75Mar 10, 2025
Change
00%
Bid247.65
Ask249
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid0.03
Ask0.04
volume2406
Intrest6215
Strike
600
600
Last Price303Mar 19, 2025
Change
00%
Bid257.65
Ask259
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume35
Intrest230
Strike
610
610
Last Price303.55Mar 20, 2025
Change
00%
Bid267.65
Ask269
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid0.02
Ask0.05
volume100
Intrest58
Strike
620
620
Last Price279.65Mar 25, 2025
Change
-
Bid277.65
Ask278.95
volume1
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest45
Strike
630
630
Last Price290.25Mar 25, 2025
Change
96.7525%
Bid287.65
Ask288.95
volume1
Intrest0
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.06
volume18
Intrest13
Strike
640
640
Last Price364.25Mar 14, 2025
Change
00%
Bid297.65
Ask298.95
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume175
Intrest468
Strike
650
650
Last Price-
Change
-
Bid307.65
Ask308.95
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest116
Strike
660
660
Last Price-
Change
-
Bid317.65
Ask318.95
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume149
Intrest118
Strike
670
670
Last Price327Feb 14, 2025
Change
00%
Bid327.65
Ask328.95
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume966
Intrest26798
Strike
680
680
Last Price-
Change
-
Bid337.65
Ask338.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved