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 Price259.75Jun 24, 2025
Change
00%
Bid256.35
Ask257.7
volume0
Intrest11
Strike
120
120
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3200
Last Price-
Change
-
Bid246.35
Ask247.7
volume0
Intrest0
Strike
130
130
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2388
Last Price237.9Jun 13, 2025
Change
00%
Bid236.35
Ask237.7
volume0
Intrest1
Strike
140
140
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2504
Last Price229.85Jun 16, 2025
Change
00%
Bid226.4
Ask227.7
volume0
Intrest1
Strike
150
150
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2638
Last Price-
Change
-
Bid216.35
Ask217.7
volume0
Intrest0
Strike
160
160
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1700
Last Price-
Change
-
Bid206.35
Ask207.75
volume0
Intrest0
Strike
170
170
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest670
Last Price192.2Jun 20, 2025
Change
00%
Bid196.4
Ask197.75
volume0
Intrest35
Strike
180
180
Last Price0.01Jun 24, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest30764
Last Price182.4Jun 18, 2025
Change
00%
Bid186.4
Ask187.75
volume0
Intrest5
Strike
190
190
Last Price0.02Jun 24, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1133
Last Price172.57Jun 20, 2025
Change
00%
Bid176.4
Ask177.75
volume0
Intrest58
Strike
200
200
Last Price0.02Jun 24, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest3651
Last Price165.35Jun 20, 2025
Change
00%
Bid166.45
Ask167.75
volume0
Intrest1
Strike
210
210
Last Price0.02Jun 24, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest3542
Last Price165.15Jun 11, 2025
Change
00%
Bid156.45
Ask157.75
volume0
Intrest2
Strike
220
220
Last Price0.06Jun 24, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest2325
Last Price165.08Jun 10, 2025
Change
00%
Bid151.45
Ask152.75
volume0
Intrest2
Strike
225
225
Last Price0.03Jun 24, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest7247
Last Price148.6Jun 13, 2025
Change
00%
Bid146.45
Ask147.8
volume0
Intrest3
Strike
230
230
Last Price0.04Jun 24, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest1694
Last Price133.78Jun 20, 2025
Change
00%
Bid141.45
Ask142.8
volume0
Intrest2
Strike
235
235
Last Price0.06Jun 24, 2025
Change
00%
Bid0.03
Ask0.06
volume0
Intrest957
Last Price127.95Jun 23, 2025
Change
00%
Bid136.45
Ask137.8
volume0
Intrest7
Strike
240
240
Last Price0.04Jun 24, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest3265
Last Price-
Change
-
Bid133.95
Ask135.3
volume0
Intrest0
Strike
242.5
242.5
Last Price0.03Jun 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest414
Last Price133.68Jun 24, 2025
Change
00%
Bid131.45
Ask132.8
volume0
Intrest11
Strike
245
245
Last Price0.07Jun 24, 2025
Change
00%
Bid0.05
Ask0.07
volume0
Intrest1590
Last Price-
Change
-
Bid128.95
Ask130.3
volume0
Intrest0
Strike
247.5
247.5
Last Price0.05Jun 24, 2025
Change
00%
Bid0.01
Ask0.27
volume0
Intrest19
Last Price111Jun 23, 2025
Change
00%
Bid126.5
Ask127.85
volume0
Intrest553
Strike
250
250
Last Price0.06Jun 24, 2025
Change
00%
Bid0.05
Ask0.09
volume0
Intrest6813
Last Price-
Change
-
Bid123.95
Ask125.3
volume0
Intrest0
Strike
252.5
252.5
Last Price0.05Jun 24, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest223
Last Price-
Change
-
Bid121.45
Ask122.8
volume0
Intrest0
Strike
255
255
Last Price0.06Jun 24, 2025
Change
00%
Bid0.05
Ask0.22
volume0
Intrest271
Last Price-
Change
-
Bid119
Ask120.3
volume0
Intrest0
Strike
257.5
257.5
Last Price0.22Jun 24, 2025
Change
00%
Bid0.02
Ask0.22
volume0
Intrest344
Last Price108.73Jun 20, 2025
Change
00%
Bid116.45
Ask117.8
volume0
Intrest77
Strike
260
260
Last Price0.07Jun 24, 2025
Change
00%
Bid0.06
Ask0.08
volume0
Intrest5286
Last Price104.3Jun 23, 2025
Change
00%
Bid114
Ask115.35
volume0
Intrest26
Strike
262.5
262.5
Last Price0.07Jun 24, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest101
Last Price104.25Jun 20, 2025
Change
00%
Bid111.5
Ask112.85
volume0
Intrest28
Strike
265
265
Last Price0.07Jun 24, 2025
Change
00%
Bid0.05
Ask0.09
volume0
Intrest803
Last Price-
Change
-
Bid109
Ask110.35
volume0
Intrest0
Strike
267.5
267.5
Last Price0.09Jun 24, 2025
Change
00%
Bid0.03
Ask0.26
volume0
Intrest39
Last Price100.11Jun 23, 2025
Change
00%
Bid106.5
Ask107.85
volume0
Intrest30
Strike
270
270
Last Price0.07Jun 24, 2025
Change
00%
Bid0.07
Ask0.14
volume0
Intrest3287
Last Price-
Change
-
Bid104.05
Ask105.35
volume0
Intrest0
Strike
272.5
272.5
Last Price0.1Jun 24, 2025
Change
00%
Bid0.08
Ask0.22
volume0
Intrest70
Last Price93.19Jun 23, 2025
Change
00%
Bid101.55
Ask102.85
volume0
Intrest6
Strike
275
275
Last Price0.09Jun 24, 2025
Change
00%
Bid0.07
Ask0.09
volume0
Intrest5253
Last Price-
Change
-
Bid99.05
Ask100.35
volume0
Intrest0
Strike
277.5
277.5
Last Price0.2Jun 23, 2025
Change
00%
Bid0.04
Ask0.22
volume0
Intrest260
Last Price87.1Jun 23, 2025
Change
00%
Bid96.55
Ask97.9
volume0
Intrest75
Strike
280
280
Last Price0.11Jun 24, 2025
Change
00%
Bid0.1
Ask0.11
volume0
Intrest3304
Last Price-
Change
-
Bid94.05
Ask95.35
volume0
Intrest0
Strike
282.5
282.5
Last Price0.07Jun 24, 2025
Change
00%
Bid0.05
Ask0.23
volume0
Intrest107
Last Price96.6Jun 24, 2025
Change
00%
Bid91.55
Ask92.9
volume0
Intrest6
Strike
285
285
Last Price0.08Jun 24, 2025
Change
00%
Bid0.06
Ask0.15
volume0
Intrest1390
Last Price95.5Jun 24, 2025
Change
00%
Bid89.05
Ask90.4
volume0
Intrest1
Strike
287.5
287.5
Last Price0.08Jun 24, 2025
Change
00%
Bid0.06
Ask0.15
volume0
Intrest130
Last Price92.18Jun 24, 2025
Change
00%
Bid86.6
Ask87.95
volume0
Intrest29
Strike
290
290
Last Price0.11Jun 24, 2025
Change
00%
Bid0.1
Ask0.22
volume0
Intrest4199
Last Price-
Change
-
Bid84.1
Ask85.4
volume0
Intrest0
Strike
292.5
292.5
Last Price0.15Jun 24, 2025
Change
00%
Bid0.07
Ask0.24
volume0
Intrest54
Last Price76.39Jun 20, 2025
Change
00%
Bid81.6
Ask82.9
volume0
Intrest16
Strike
295
295
Last Price0.11Jun 24, 2025
Change
00%
Bid0.11
Ask0.15
volume0
Intrest807
Last Price74.3Jun 20, 2025
Change
00%
Bid79.1
Ask80.4
volume0
Intrest2
Strike
297.5
297.5
Last Price0.13Jun 24, 2025
Change
00%
Bid0.08
Ask0.13
volume0
Intrest164
Last Price80Jun 24, 2025
Change
00%
Bid76.6
Ask77.95
volume0
Intrest45
Strike
300
300
Last Price0.12Jun 24, 2025
Change
00%
Bid0.1
Ask0.13
volume0
Intrest4840
Last Price-
Change
-
Bid74.1
Ask75.45
volume0
Intrest0
Strike
302.5
302.5
Last Price0.41Jun 23, 2025
Change
00%
Bid0.1
Ask0.21
volume0
Intrest298
Last Price65.68Jun 20, 2025
Change
00%
Bid71.6
Ask72.95
volume0
Intrest25
Strike
305
305
Last Price0.14Jun 24, 2025
Change
00%
Bid0.12
Ask0.21
volume0
Intrest558
Last Price-
Change
-
Bid69.15
Ask70.45
volume0
Intrest0
Strike
307.5
307.5
Last Price0.21Jun 24, 2025
Change
00%
Bid0.11
Ask0.21
volume0
Intrest18
Last Price58.8Jun 23, 2025
Change
00%
Bid66.65
Ask67.95
volume0
Intrest18
Strike
310
310
Last Price0.16Jun 24, 2025
Change
00%
Bid0.13
Ask0.21
volume0
Intrest1918
Last Price60.06Jun 20, 2025
Change
00%
Bid64.15
Ask65.5
volume0
Intrest3
Strike
312.5
312.5
Last Price0.16Jun 24, 2025
Change
00%
Bid0.12
Ask0.22
volume0
Intrest165
Last Price63.53Jun 24, 2025
Change
00%
Bid61.65
Ask63
volume0
Intrest12
Strike
315
315
Last Price0.17Jun 24, 2025
Change
00%
Bid0.13
Ask0.2
volume0
Intrest970
Last Price59.3Jun 24, 2025
Change
00%
Bid59.15
Ask60.55
volume0
Intrest250
Strike
317.5
317.5
Last Price0.16Jun 24, 2025
Change
00%
Bid0.13
Ask0.22
volume0
Intrest93
Last Price62.5Jun 24, 2025
Change
00%
Bid56.65
Ask58.05
volume0
Intrest112
Strike
320
320
Last Price0.17Jun 24, 2025
Change
00%
Bid0.14
Ask0.18
volume0
Intrest1477
Last Price55.31Jun 24, 2025
Change
00%
Bid54.2
Ask55.55
volume0
Intrest265
Strike
322.5
322.5
Last Price0.17Jun 24, 2025
Change
00%
Bid0.14
Ask0.22
volume0
Intrest118
Last Price54.94Jun 24, 2025
Change
00%
Bid51.7
Ask53.05
volume0
Intrest346
Strike
325
325
Last Price0.19Jun 24, 2025
Change
00%
Bid0.15
Ask0.22
volume0
Intrest825
Last Price47.12Jun 24, 2025
Change
00%
Bid49.2
Ask50.55
volume0
Intrest223
Strike
327.5
327.5
Last Price0.19Jun 24, 2025
Change
00%
Bid0.16
Ask0.22
volume0
Intrest568
Last Price50.12Jun 24, 2025
Change
00%
Bid46.7
Ask48.1
volume0
Intrest380
Strike
330
330
Last Price0.2Jun 24, 2025
Change
00%
Bid0.17
Ask0.2
volume0
Intrest2322
Last Price45.5Jun 24, 2025
Change
00%
Bid44.25
Ask45.6
volume0
Intrest211
Strike
332.5
332.5
Last Price0.23Jun 24, 2025
Change
00%
Bid0.19
Ask0.24
volume0
Intrest824
Last Price44.3Jun 24, 2025
Change
00%
Bid41.75
Ask43.1
volume0
Intrest204
Strike
335
335
Last Price0.24Jun 24, 2025
Change
00%
Bid0.2
Ask0.26
volume0
Intrest864
Last Price31Jun 23, 2025
Change
00%
Bid39.25
Ask40.65
volume0
Intrest37
Strike
337.5
337.5
Last Price0.24Jun 24, 2025
Change
00%
Bid0.22
Ask0.29
volume0
Intrest769
Last Price37.49Jun 24, 2025
Change
00%
Bid36.8
Ask38.15
volume0
Intrest185
Strike
340
340
Last Price0.27Jun 24, 2025
Change
00%
Bid0.27
Ask0.32
volume0
Intrest4253
Last Price34.15Jun 24, 2025
Change
00%
Bid34.35
Ask35.7
volume0
Intrest65
Strike
342.5
342.5
Last Price0.36Jun 24, 2025
Change
00%
Bid0.28
Ask0.36
volume0
Intrest390
Last Price32.67Jun 24, 2025
Change
00%
Bid31.9
Ask33.25
volume0
Intrest804
Strike
345
345
Last Price0.4Jun 24, 2025
Change
00%
Bid0.32
Ask0.41
volume0
Intrest1412
Last Price33.65Jun 24, 2025
Change
00%
Bid29.45
Ask30.8
volume0
Intrest59
Strike
347.5
347.5
Last Price0.44Jun 24, 2025
Change
00%
Bid0.39
Ask0.44
volume0
Intrest964
Last Price27.6Jun 24, 2025
Change
00%
Bid27.05
Ask28.4
volume0
Intrest1359
Strike
350
350
Last Price0.52Jun 24, 2025
Change
00%
Bid0.48
Ask0.54
volume0
Intrest3047
Last Price25.5Jun 24, 2025
Change
00%
Bid24.7
Ask26
volume0
Intrest141
Strike
352.5
352.5
Last Price0.7Jun 24, 2025
Change
00%
Bid0.59
Ask0.66
volume0
Intrest980
Last Price25.02Jun 24, 2025
Change
00%
Bid22.4
Ask23.65
volume0
Intrest266
Strike
355
355
Last Price0.79Jun 24, 2025
Change
00%
Bid0.75
Ask0.82
volume0
Intrest1605
Last Price23.05Jun 24, 2025
Change
00%
Bid20.1
Ask21.3
volume0
Intrest126
Strike
357.5
357.5
Last Price0.97Jun 24, 2025
Change
00%
Bid0.94
Ask1.02
volume0
Intrest607
Last Price18.28Jun 24, 2025
Change
00%
Bid18.15
Ask19.05
volume0
Intrest1019
Strike
360
360
Last Price1.26Jun 24, 2025
Change
00%
Bid1.17
Ask1.38
volume0
Intrest2840
Last Price17.7Jun 24, 2025
Change
00%
Bid15.75
Ask16.9
volume0
Intrest370
Strike
362.5
362.5
Last Price1.72Jun 24, 2025
Change
00%
Bid1.46
Ask1.78
volume0
Intrest725
Last Price13.5Jun 24, 2025
Change
00%
Bid14.15
Ask14.8
volume0
Intrest1402
Strike
365
365
Last Price2.06Jun 24, 2025
Change
00%
Bid1.84
Ask2.1
volume0
Intrest2737
Last Price11.65Jun 24, 2025
Change
00%
Bid12.2
Ask12.85
volume0
Intrest1147
Strike
367.5
367.5
Last Price2.71Jun 24, 2025
Change
00%
Bid2.43
Ask2.72
volume0
Intrest1282
Last Price10.44Jun 24, 2025
Change
00%
Bid10.45
Ask11
volume0
Intrest3613
Strike
370
370
Last Price3.31Jun 24, 2025
Change
00%
Bid3.1
Ask3.4
volume0
Intrest4156
Last Price8.7Jun 24, 2025
Change
00%
Bid8.8
Ask9.35
volume0
Intrest1103
Strike
372.5
372.5
Last Price4.49Jun 24, 2025
Change
00%
Bid3.95
Ask4.35
volume0
Intrest750
Last Price7.65Jun 24, 2025
Change
00%
Bid7.3
Ask7.85
volume0
Intrest3041
Strike
375
375
Last Price5.2Jun 24, 2025
Change
00%
Bid4.95
Ask5.35
volume0
Intrest1325
Last Price6.2Jun 24, 2025
Change
00%
Bid6.05
Ask6.5
volume0
Intrest1389
Strike
377.5
377.5
Last Price6.45Jun 24, 2025
Change
00%
Bid6.1
Ask6.6
volume0
Intrest604
Last Price5.1Jun 24, 2025
Change
00%
Bid5
Ask5.35
volume0
Intrest5997
Strike
380
380
Last Price7.6Jun 24, 2025
Change
00%
Bid7.45
Ask8
volume0
Intrest2849
Last Price4.1Jun 24, 2025
Change
00%
Bid4
Ask4.35
volume0
Intrest11021
Strike
382.5
382.5
Last Price10.16Jun 24, 2025
Change
00%
Bid8.9
Ask9.55
volume0
Intrest524
Last Price3.35Jun 24, 2025
Change
00%
Bid3.2
Ask3.5
volume0
Intrest21273
Strike
385
385
Last Price11.25Jun 24, 2025
Change
00%
Bid10.6
Ask11.25
volume0
Intrest996
Last Price2.59Jun 24, 2025
Change
00%
Bid2.47
Ask2.82
volume0
Intrest50462
Strike
387.5
387.5
Last Price13.05Jun 24, 2025
Change
00%
Bid12.4
Ask13.1
volume0
Intrest166
Last Price2.1Jun 24, 2025
Change
00%
Bid1.93
Ask2.23
volume0
Intrest21638
Strike
390
390
Last Price14.7Jun 24, 2025
Change
00%
Bid14.3
Ask15.1
volume0
Intrest2669
Last Price1.52Jun 24, 2025
Change
00%
Bid1.58
Ask1.7
volume0
Intrest6165
Strike
392.5
392.5
Last Price16.7Jun 24, 2025
Change
00%
Bid16.4
Ask17.45
volume0
Intrest269
Last Price1.31Jun 24, 2025
Change
00%
Bid1.24
Ask1.35
volume0
Intrest5758
Strike
395
395
Last Price18.98Jun 24, 2025
Change
00%
Bid18.45
Ask19.65
volume0
Intrest245
Last Price1.02Jun 24, 2025
Change
00%
Bid0.95
Ask1.07
volume0
Intrest3013
Strike
397.5
397.5
Last Price19.8Jun 24, 2025
Change
00%
Bid20.7
Ask21.8
volume0
Intrest123
Last Price0.8Jun 24, 2025
Change
00%
Bid0.72
Ask0.84
volume0
Intrest22594
Strike
400
400
Last Price23.5Jun 24, 2025
Change
00%
Bid22.95
Ask24.25
volume0
Intrest2004
Last Price0.6Jun 24, 2025
Change
00%
Bid0.59
Ask0.66
volume0
Intrest1424
Strike
402.5
402.5
Last Price21.24Jun 24, 2025
Change
00%
Bid25.3
Ask26.6
volume0
Intrest67
Last Price0.45Jun 24, 2025
Change
00%
Bid0.43
Ask0.52
volume0
Intrest3189
Strike
405
405
Last Price26.75Jun 24, 2025
Change
00%
Bid27.65
Ask29
volume0
Intrest99
Last Price0.43Jun 24, 2025
Change
00%
Bid0.38
Ask0.43
volume0
Intrest443
Strike
407.5
407.5
Last Price43.5Jun 23, 2025
Change
00%
Bid30.1
Ask31.4
volume0
Intrest6
Last Price0.35Jun 24, 2025
Change
00%
Bid0.29
Ask0.37
volume0
Intrest2836
Strike
410
410
Last Price33.89Jun 24, 2025
Change
00%
Bid32.5
Ask33.85
volume0
Intrest960
Last Price0.26Jun 24, 2025
Change
00%
Bid0.25
Ask0.31
volume0
Intrest1024
Strike
412.5
412.5
Last Price34.78Jun 24, 2025
Change
00%
Bid34.95
Ask36.3
volume0
Intrest35
Last Price0.24Jun 24, 2025
Change
00%
Bid0.22
Ask0.28
volume0
Intrest1416
Strike
415
415
Last Price32.91Jun 24, 2025
Change
00%
Bid37.45
Ask38.8
volume0
Intrest107
Last Price0.21Jun 24, 2025
Change
00%
Bid0.2
Ask0.25
volume0
Intrest1264
Strike
417.5
417.5
Last Price49.54Jun 23, 2025
Change
00%
Bid39.9
Ask41.3
volume0
Intrest121
Last Price0.2Jun 24, 2025
Change
00%
Bid0.18
Ask0.21
volume0
Intrest12889
Strike
420
420
Last Price42.1Jun 24, 2025
Change
00%
Bid42.4
Ask43.75
volume0
Intrest138
Last Price0.19Jun 24, 2025
Change
00%
Bid0.16
Ask0.21
volume0
Intrest254
Strike
422.5
422.5
Last Price53.6Jun 23, 2025
Change
00%
Bid44.9
Ask46.25
volume0
Intrest40
Last Price0.16Jun 24, 2025
Change
00%
Bid0.15
Ask0.18
volume0
Intrest2112
Strike
425
425
Last Price47.6Jun 24, 2025
Change
00%
Bid47.4
Ask48.75
volume0
Intrest47
Last Price0.15Jun 24, 2025
Change
00%
Bid0.14
Ask0.21
volume0
Intrest378
Strike
427.5
427.5
Last Price62.78Jun 23, 2025
Change
00%
Bid49.85
Ask51.25
volume0
Intrest3
Last Price0.14Jun 24, 2025
Change
00%
Bid0.13
Ask0.15
volume0
Intrest1960
Strike
430
430
Last Price49.5Jun 24, 2025
Change
00%
Bid52.35
Ask53.75
volume0
Intrest73
Last Price0.18Jun 24, 2025
Change
00%
Bid0.12
Ask0.15
volume0
Intrest25
Strike
432.5
432.5
Last Price-
Change
-
Bid54.85
Ask56.25
volume0
Intrest0
Last Price0.13Jun 24, 2025
Change
00%
Bid0.11
Ask0.14
volume0
Intrest878
Strike
435
435
Last Price73.54Jun 23, 2025
Change
00%
Bid57.35
Ask58.75
volume0
Intrest73
Last Price0.12Jun 24, 2025
Change
00%
Bid0.1
Ask0.23
volume0
Intrest71
Strike
437.5
437.5
Last Price-
Change
-
Bid59.85
Ask61.25
volume0
Intrest0
Last Price0.11Jun 24, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest1311
Strike
440
440
Last Price71.78Jun 23, 2025
Change
00%
Bid62.35
Ask63.75
volume0
Intrest1
Last Price0.12Jun 24, 2025
Change
00%
Bid0.09
Ask0.16
volume0
Intrest107
Strike
442.5
442.5
Last Price-
Change
-
Bid64.85
Ask66.25
volume0
Intrest0
Last Price0.1Jun 24, 2025
Change
00%
Bid0.08
Ask0.1
volume0
Intrest751
Strike
445
445
Last Price66.4Jun 24, 2025
Change
00%
Bid67.35
Ask68.75
volume0
Intrest0
Last Price0.07Jun 23, 2025
Change
00%
Bid0.07
Ask0.22
volume0
Intrest19
Strike
447.5
447.5
Last Price-
Change
-
Bid69.85
Ask71.25
volume0
Intrest0
Last Price0.1Jun 24, 2025
Change
00%
Bid0.07
Ask0.1
volume0
Intrest1962
Strike
450
450
Last Price69.35Jun 24, 2025
Change
00%
Bid72.4
Ask73.75
volume0
Intrest0
Last Price0.07Jun 24, 2025
Change
00%
Bid0.06
Ask0.1
volume0
Intrest659
Strike
455
455
Last Price74.35Jun 24, 2025
Change
00%
Bid77.35
Ask78.75
volume0
Intrest0
Last Price0.05Jun 24, 2025
Change
00%
Bid0.04
Ask0.1
volume0
Intrest686
Strike
460
460
Last Price71.02Jun 10, 2025
Change
00%
Bid82.35
Ask83.75
volume0
Intrest0
Last Price0.09Jun 24, 2025
Change
00%
Bid0.04
Ask0.12
volume0
Intrest1732
Strike
465
465
Last Price78.55Jun 11, 2025
Change
00%
Bid87.35
Ask88.75
volume0
Intrest0
Last Price0.07Jun 24, 2025
Change
00%
Bid0.04
Ask0.06
volume0
Intrest223
Strike
470
470
Last Price90.41Jun 13, 2025
Change
00%
Bid92.35
Ask93.75
volume0
Intrest1
Last Price0.07Jun 24, 2025
Change
00%
Bid0.03
Ask0.1
volume0
Intrest448
Strike
475
475
Last Price85.99Jun 10, 2025
Change
00%
Bid97.35
Ask98.75
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest832
Strike
480
480
Last Price116May 30, 2025
Change
00%
Bid102.35
Ask103.75
volume0
Intrest0
Last Price0.07Jun 24, 2025
Change
00%
Bid0.03
Ask0.27
volume0
Intrest128
Strike
485
485
Last Price-
Change
-
Bid107.35
Ask108.75
volume0
Intrest0
Last Price0.04Jun 24, 2025
Change
00%
Bid0.03
Ask0.09
volume0
Intrest205
Strike
490
490
Last Price112.2May 23, 2025
Change
00%
Bid112.4
Ask113.75
volume0
Intrest0
Last Price0.05Jun 24, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest133
Strike
495
495
Last Price-
Change
-
Bid117.35
Ask118.75
volume0
Intrest0
Last Price0.04Jun 24, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest2463
Strike
500
500
Last Price114.65Jun 16, 2025
Change
00%
Bid122.35
Ask123.75
volume0
Intrest0
Last Price0.04Jun 24, 2025
Change
00%
Bid0.03
Ask0.22
volume0
Intrest404
Strike
505
505
Last Price-
Change
-
Bid127.35
Ask128.75
volume0
Intrest0
Last Price0.07Jun 24, 2025
Change
00%
Bid0.02
Ask0.07
volume0
Intrest233
Strike
510
510
Last Price-
Change
-
Bid132.35
Ask133.75
volume0
Intrest0
Last Price0.06Jun 24, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest154
Strike
515
515
Last Price-
Change
-
Bid137.35
Ask138.75
volume0
Intrest0
Last Price0.03Jun 24, 2025
Change
00%
Bid0.02
Ask0.07
volume0
Intrest299
Strike
520
520
Last Price-
Change
-
Bid142.35
Ask143.75
volume0
Intrest0
Last Price0.06Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest190
Strike
525
525
Last Price147.55Jun 24, 2025
Change
00%
Bid147.35
Ask148.75
volume0
Intrest0
Last Price0.04Jun 24, 2025
Change
00%
Bid0.02
Ask0.22
volume0
Intrest322
Strike
530
530
Last Price-
Change
-
Bid152.35
Ask153.75
volume0
Intrest0
Last Price0.09Jun 20, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest181
Strike
535
535
Last Price130.86May 14, 2025
Change
00%
Bid157.35
Ask158.75
volume0
Intrest0
Last Price0.07Jun 24, 2025
Change
00%
Bid0.02
Ask0.16
volume0
Intrest206
Strike
540
540
Last Price160.35Jun 24, 2025
Change
00%
Bid162.35
Ask163.75
volume0
Intrest1
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest86
Strike
545
545
Last Price165.35Jun 24, 2025
Change
00%
Bid167.4
Ask168.75
volume0
Intrest0
Last Price0.02Jun 24, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest4576
Strike
550
550
Last Price172.55Jun 24, 2025
Change
00%
Bid172.35
Ask173.75
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest394
Strike
555
555
Last Price-
Change
-
Bid177.35
Ask178.75
volume0
Intrest0
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest41
Strike
560
560
Last Price-
Change
-
Bid182.35
Ask183.75
volume0
Intrest0
Last Price0.03Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest193
Strike
565
565
Last Price-
Change
-
Bid187.35
Ask188.75
volume0
Intrest0
Last Price0.05Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest259
Strike
570
570
Last Price180.63Jun 11, 2025
Change
00%
Bid192.35
Ask193.75
volume0
Intrest0
Last Price0.04Jun 24, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest19
Strike
575
575
Last Price-
Change
-
Bid197.35
Ask198.75
volume0
Intrest0
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest122
Strike
580
580
Last Price209.6Jun 17, 2025
Change
00%
Bid202.35
Ask203.75
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest277
Strike
590
590
Last Price206.7Jun 12, 2025
Change
00%
Bid212.35
Ask213.75
volume0
Intrest0
Last Price0.02Jun 24, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest3038
Strike
600
600
Last Price188.86May 21, 2025
Change
00%
Bid222.35
Ask223.75
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Strike
610
610
Last Price-
Change
-
Bid232.35
Ask233.75
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest209
Strike
620
620
Last Price208May 20, 2025
Change
00%
Bid242.35
Ask243.75
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Strike
630
630
Last Price-
Change
-
Bid252.35
Ask253.75
volume0
Intrest0
Last Price0.04Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Strike
640
640
Last Price-
Change
-
Bid262.35
Ask263.75
volume0
Intrest0
Last Price0.04Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest597
Strike
650
650
Last Price266.9Jun 24, 2025
Change
00%
Bid272.35
Ask273.75
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest26
Strike
660
660
Last Price280.35Jun 24, 2025
Change
00%
Bid282.35
Ask283.75
volume0
Intrest0
Last Price0.04Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest98
Strike
670
670
Last Price292.85Jun 24, 2025
Change
00%
Bid292.35
Ask293.75
volume0
Intrest0
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest80
Strike
680
680
Last Price299.45Jun 24, 2025
Change
00%
Bid302.35
Ask303.75
volume0
Intrest0
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest198
Strike
690
690
Last Price-
Change
-
Bid312.35
Ask313.75
volume0
Intrest0
Last Price0.03Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6853
Strike
700
700
Last Price-
Change
-
Bid322.35
Ask323.75
volume0
Intrest0
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest26
Strike
710
710
Last Price-
Change
-
Bid332.35
Ask333.75
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest284
Strike
720
720
Last Price-
Change
-
Bid342.35
Ask343.75
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
730
730
Last Price-
Change
-
Bid352.35
Ask353.75
volume0
Intrest0
Last Price0.15Jun 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
740
740
Last Price-
Change
-
Bid362.35
Ask363.75
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Strike
750
750
Last Price-
Change
-
Bid372.35
Ask373.75
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Strike
760
760
Last Price-
Change
-
Bid382.35
Ask383.75
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
770
770
Last Price-
Change
-
Bid392.35
Ask393.75
volume0
Intrest0
Last Price0.11Jun 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
780
780
Last Price-
Change
-
Bid402.35
Ask403.75
volume0
Intrest0
Last Price0.02Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Strike
790
790
Last Price-
Change
-
Bid412.35
Ask413.75
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6199
Strike
800
800
Last Price420.05Jun 16, 2025
Change
00%
Bid422.35
Ask423.75
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
810
810
Last Price-
Change
-
Bid432.35
Ask433.75
volume0
Intrest0
Last Price0.33May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
820
820
Last Price-
Change
-
Bid442.35
Ask443.75
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2911
Strike
830
830
Last Price-
Change
-
Bid452.35
Ask453.75
volume0
Intrest0
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1532
Strike
840
840
Last Price-
Change
-
Bid462.35
Ask463.75
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1821
Strike
850
850
Last Price-
Change
-
Bid472.35
Ask473.75
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8011
Strike
860
860
Last Price-
Change
-
Bid482.35
Ask483.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved