Comments
Loading...
Netflix (NASDAQ:NFLX) 株価情報, オプションチェーン
オプションチェーンは、Netflix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、Netflix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 Price724.65Feb 12, 2025
Change
00%
Bid704.8
Ask710.7
volume0
Intrest8
Strike
300
300
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest189
Last Price700.35Feb 06, 2025
Change
00%
Bid694.85
Ask700.1
volume0
Intrest15
Strike
310
310
Last Price0.09Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Last Price703.65Feb 20, 2025
Change
00%
Bid683.5
Ask690
volume0
Intrest9
Strike
320
320
Last Price0.06Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price680.4Feb 06, 2025
Change
00%
Bid674.45
Ask679.65
volume0
Intrest15
Strike
330
330
Last Price0.02Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price703.72Feb 14, 2025
Change
00%
Bid665.1
Ask670.65
volume0
Intrest15
Strike
340
340
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest212
Last Price680.81Feb 18, 2025
Change
00%
Bid653.5
Ask660.7
volume0
Intrest9
Strike
350
350
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest169
Last Price674.08Feb 13, 2025
Change
00%
Bid644.55
Ask650.3
volume0
Intrest16
Strike
360
360
Last Price0.16Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price652.89Feb 20, 2025
Change
00%
Bid633.3
Ask640.25
volume0
Intrest9
Strike
370
370
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest315
Last Price636.35Feb 21, 2025
Change
23.923.62%
Bid623.5
Ask630.75
volume1
Intrest10
Strike
380
380
Last Price0.06Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Last Price667.86Feb 14, 2025
Change
00%
Bid613.6
Ask620.35
volume0
Intrest12
Strike
390
390
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price629.53Feb 21, 2025
Change
1.350.21%
Bid604.65
Ask610.6
volume1
Intrest12
Strike
400
400
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest667
Last Price618.47Feb 20, 2025
Change
00%
Bid593.5
Ask600.25
volume0
Intrest30
Strike
410
410
Last Price0.02Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest182
Last Price483.8Dec 27, 2024
Change
00%
Bid584.3
Ask590.6
volume0
Intrest3
Strike
420
420
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Last Price590.77Feb 21, 2025
Change
21.683.54%
Bid573.5
Ask580.25
volume2
Intrest12
Strike
430
430
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price582.36Feb 21, 2025
Change
46.38.64%
Bid564.05
Ask570.25
volume2
Intrest13
Strike
440
440
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price567.28Feb 07, 2025
Change
00%
Bid553.05
Ask560.5
volume0
Intrest4
Strike
450
450
Last Price0.03Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Last Price557Feb 07, 2025
Change
00%
Bid544.7
Ask550.95
volume0
Intrest9
Strike
460
460
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest871
Last Price499.67Jan 27, 2025
Change
00%
Bid533.3
Ask540.3
volume0
Intrest4
Strike
470
470
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Last Price541.1Feb 20, 2025
Change
00%
Bid524.7
Ask530.75
volume0
Intrest6
Strike
480
480
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1117
Last Price517.91Feb 21, 2025
Change
117.1229.22%
Bid513.25
Ask519.2
volume1
Intrest15
Strike
490
490
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest888
Last Price507.13Feb 21, 2025
Change
10.972.12%
Bid503.3
Ask510.35
volume1
Intrest28
Strike
500
500
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1806
Last Price502.7Feb 07, 2025
Change
00%
Bid493.05
Ask500.9
volume0
Intrest21
Strike
510
510
Last Price0.38Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest125
Last Price325.95Jan 13, 2025
Change
00%
Bid489.45
Ask495.4
volume0
Intrest6
Strike
515
515
Last Price0.55Dec 26, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest0
Last Price501.5Feb 20, 2025
Change
00%
Bid484.15
Ask490.2
volume0
Intrest27
Strike
520
520
Last Price0.21Feb 07, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest65
Last Price484.44Feb 06, 2025
Change
00%
Bid479.5
Ask485.4
volume0
Intrest1
Strike
525
525
Last Price0.54Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price446.83Jan 30, 2025
Change
00%
Bid474.7
Ask481
volume0
Intrest5
Strike
530
530
Last Price0.12Jan 22, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest36
Last Price376.35Dec 19, 2024
Change
00%
Bid468.3
Ask475.75
volume0
Intrest1
Strike
535
535
Last Price0.79Jan 06, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest1
Last Price435.5Jan 29, 2025
Change
00%
Bid463.45
Ask469.9
volume0
Intrest45
Strike
540
540
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest299
Last Price300.3Jan 13, 2025
Change
00%
Bid459.5
Ask465.3
volume0
Intrest6
Strike
545
545
Last Price0.46Jan 17, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest22
Last Price462.44Feb 21, 2025
Change
23.44.82%
Bid453.65
Ask460
volume3
Intrest23
Strike
550
550
Last Price0.02Feb 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest890
Last Price337.85Jan 02, 2025
Change
00%
Bid448.4
Ask455.65
volume0
Intrest5
Strike
555
555
Last Price0.41Jan 17, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest11
Last Price490.75Feb 14, 2025
Change
00%
Bid443.1
Ask450.95
volume0
Intrest18
Strike
560
560
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest152
Last Price315.6Jan 07, 2025
Change
00%
Bid438.1
Ask445.75
volume0
Intrest7
Strike
565
565
Last Price0.61Jan 17, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest51
Last Price456.29Feb 07, 2025
Change
00%
Bid433.35
Ask440.75
volume0
Intrest22
Strike
570
570
Last Price0.06Jan 31, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest74
Last Price317.95Jan 02, 2025
Change
00%
Bid428.45
Ask435.55
volume0
Intrest1
Strike
575
575
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest21
Last Price470.64Feb 14, 2025
Change
00%
Bid423.6
Ask429.9
volume0
Intrest13
Strike
580
580
Last Price0.07Jan 24, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest75
Last Price418.25Feb 04, 2025
Change
00%
Bid419.35
Ask425.7
volume0
Intrest3
Strike
585
585
Last Price0.04Jan 24, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest8
Last Price440Feb 18, 2025
Change
00%
Bid414.05
Ask420.1
volume0
Intrest58
Strike
590
590
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest119
Last Price381.1Jan 29, 2025
Change
00%
Bid409.4
Ask415.9
volume0
Intrest3
Strike
595
595
Last Price0.04Jan 29, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest17
Last Price421.5Feb 21, 2025
Change
0.30.07%
Bid403.7
Ask409.95
volume31
Intrest86
Strike
600
600
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest717
Last Price422.25Feb 10, 2025
Change
00%
Bid398.65
Ask405.45
volume0
Intrest5
Strike
605
605
Last Price1.77Jan 15, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest1
Last Price411.14Feb 20, 2025
Change
00%
Bid393.55
Ask401.05
volume0
Intrest56
Strike
610
610
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest203
Last Price296.23Dec 27, 2024
Change
00%
Bid388.1
Ask394.85
volume0
Intrest1
Strike
615
615
Last Price0.18Jan 22, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest7
Last Price401.75Feb 20, 2025
Change
00%
Bid384.75
Ask390.75
volume0
Intrest43
Strike
620
620
Last Price0.05Feb 05, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest455
Last Price261.32Jan 06, 2025
Change
00%
Bid378.35
Ask385.75
volume0
Intrest3
Strike
625
625
Last Price0.06Feb 07, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest101
Last Price348Jan 31, 2025
Change
00%
Bid373.2
Ask381.05
volume0
Intrest24
Strike
630
630
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest302
Last Price-
Change
-
Bid369.35
Ask375.4
volume0
Intrest0
Strike
635
635
Last Price0.08Jan 23, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest22
Last Price416.9Feb 14, 2025
Change
00%
Bid363.5
Ask370.45
volume0
Intrest29
Strike
640
640
Last Price0.03Feb 10, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest306
Last Price331.13Jan 22, 2025
Change
00%
Bid360.4
Ask365.7
volume0
Intrest2
Strike
645
645
Last Price0.09Jan 22, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest19
Last Price364Feb 21, 2025
Change
133.45%
Bid354.35
Ask360.15
volume8
Intrest82
Strike
650
650
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest953
Last Price378.25Feb 18, 2025
Change
00%
Bid348.3
Ask355.45
volume0
Intrest3
Strike
655
655
Last Price0.12Feb 05, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest118
Last Price362.09Feb 20, 2025
Change
00%
Bid344.05
Ask350.4
volume0
Intrest60
Strike
660
660
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest532
Last Price358.74Feb 20, 2025
Change
00%
Bid338.1
Ask344.1
volume0
Intrest5
Strike
665
665
Last Price1.44Jan 21, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest15
Last Price350.59Feb 20, 2025
Change
00%
Bid333.95
Ask340.7
volume0
Intrest49
Strike
670
670
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest726
Last Price358Feb 18, 2025
Change
00%
Bid328.3
Ask335.75
volume0
Intrest3
Strike
675
675
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest39
Last Price344.55Feb 21, 2025
Change
1.490.43%
Bid324.25
Ask329.95
volume3
Intrest202
Strike
680
680
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest422
Last Price344.15Feb 10, 2025
Change
00%
Bid319.5
Ask325.65
volume0
Intrest2
Strike
685
685
Last Price0.18Feb 20, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest79
Last Price332.96Feb 20, 2025
Change
00%
Bid314.2
Ask319.9
volume0
Intrest131
Strike
690
690
Last Price0.18Feb 20, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest362
Last Price312.1Feb 21, 2025
Change
5.51.79%
Bid310.2
Ask314.55
volume4
Intrest18
Strike
695
695
Last Price0.11Feb 21, 2025
Change
0.11000%
Bid-
Ask1.25
volume1
Intrest164
Last Price309.1Feb 21, 2025
Change
32.689.56%
Bid303.95
Ask310.1
volume2
Intrest348
Strike
700
700
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3261
Last Price324.65Feb 10, 2025
Change
00%
Bid298.05
Ask305.85
volume0
Intrest13
Strike
705
705
Last Price0.08Feb 05, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest109
Last Price316.21Feb 19, 2025
Change
00%
Bid294.95
Ask300
volume0
Intrest307
Strike
710
710
Last Price0.06Feb 05, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest250
Last Price268.28Feb 04, 2025
Change
00%
Bid289.35
Ask295.75
volume0
Intrest4
Strike
715
715
Last Price0.18Feb 19, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest76
Last Price300Feb 21, 2025
Change
1.170.39%
Bid284.5
Ask289.6
volume2
Intrest332
Strike
720
720
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest621
Last Price314.74Feb 18, 2025
Change
00%
Bid278.5
Ask285.8
volume0
Intrest15
Strike
725
725
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest113
Last Price308.52Feb 19, 2025
Change
00%
Bid274.4
Ask280.25
volume0
Intrest187
Strike
730
730
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest478
Last Price223.15Jan 22, 2025
Change
00%
Bid268.25
Ask275.05
volume0
Intrest10
Strike
735
735
Last Price0.25Feb 04, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest49
Last Price282.9Feb 20, 2025
Change
00%
Bid264.3
Ask270.2
volume0
Intrest196
Strike
740
740
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest209
Last Price282.04Feb 21, 2025
Change
51.5422.36%
Bid258.75
Ask265.35
volume3
Intrest31
Strike
745
745
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest99
Last Price277.9Feb 21, 2025
Change
4.681.71%
Bid254
Ask260
volume2
Intrest140
Strike
750
750
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest814
Last Price209.17Jan 22, 2025
Change
00%
Bid249.25
Ask255.8
volume0
Intrest7
Strike
755
755
Last Price0.05Feb 21, 2025
Change
0.0444.44%
Bid-
Ask0.08
volume1
Intrest103
Last Price263.55Feb 21, 2025
Change
8.23.02%
Bid244.35
Ask250
volume1
Intrest529
Strike
760
760
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest814
Last Price229.55Feb 04, 2025
Change
00%
Bid238.35
Ask245.8
volume0
Intrest3
Strike
765
765
Last Price0.07Feb 21, 2025
Change
0.2578.13%
Bid-
Ask0.25
volume3
Intrest171
Last Price272.5Feb 19, 2025
Change
00%
Bid234.45
Ask240.1
volume0
Intrest476
Strike
770
770
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest374
Last Price253.77Feb 18, 2025
Change
00%
Bid228.55
Ask235.2
volume0
Intrest44
Strike
775
775
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask0.09
volume41
Intrest316
Last Price249.89Feb 21, 2025
Change
7.893.26%
Bid224.1
Ask230
volume1
Intrest560
Strike
780
780
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest424
Last Price231.93Feb 21, 2025
Change
11.634.78%
Bid220.45
Ask225.75
volume3
Intrest46
Strike
785
785
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest115
Last Price232.19Feb 20, 2025
Change
00%
Bid214.2
Ask220.25
volume0
Intrest600
Strike
790
790
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest311
Last Price191.81Jan 31, 2025
Change
00%
Bid209.45
Ask215.7
volume0
Intrest14
Strike
795
795
Last Price0.08Feb 21, 2025
Change
0.0360%
Bid-
Ask0.1
volume2
Intrest216
Last Price208Feb 21, 2025
Change
13.816.23%
Bid204.45
Ask208.95
volume54
Intrest326
Strike
800
800
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1321
Last Price213.56Feb 21, 2025
Change
17.57.57%
Bid198.85
Ask205.6
volume1
Intrest90
Strike
805
805
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest110
Last Price213.5Feb 21, 2025
Change
0.210.1%
Bid194.4
Ask199.6
volume3
Intrest303
Strike
810
810
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest258
Last Price176.85Jan 31, 2025
Change
00%
Bid188.55
Ask195.55
volume0
Intrest29
Strike
815
815
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest88
Last Price191.89Feb 21, 2025
Change
6.183.12%
Bid184
Ask190
volume9
Intrest203
Strike
820
820
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest416
Last Price191.75Feb 21, 2025
Change
1.330.69%
Bid179.45
Ask185.8
volume2
Intrest158
Strike
825
825
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest269
Last Price200.6Feb 21, 2025
Change
7.43.83%
Bid174.7
Ask180.05
volume2
Intrest562
Strike
830
830
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume82
Intrest1500
Last Price189.18Feb 20, 2025
Change
00%
Bid169
Ask174.95
volume0
Intrest54
Strike
835
835
Last Price0.18Feb 21, 2025
Change
0.16800%
Bid-
Ask0.25
volume1
Intrest191
Last Price173.8Feb 21, 2025
Change
12.456.68%
Bid164.95
Ask169.5
volume3
Intrest959
Strike
840
840
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.1
volume2
Intrest699
Last Price173.72Feb 21, 2025
Change
14.617.76%
Bid159.05
Ask165.7
volume1
Intrest116
Strike
845
845
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume304
Intrest1412
Last Price162.72Feb 21, 2025
Change
13.317.56%
Bid154.75
Ask159.6
volume7
Intrest537
Strike
850
850
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.03
volume71
Intrest1736
Last Price166.15Feb 20, 2025
Change
00%
Bid149.15
Ask154.5
volume0
Intrest101
Strike
855
855
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest153
Last Price163.45Feb 21, 2025
Change
14.758.28%
Bid144.05
Ask150.1
volume1
Intrest823
Strike
860
860
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume46
Intrest487
Last Price158.64Feb 21, 2025
Change
4.873.17%
Bid139.4
Ask144.3
volume83
Intrest653
Strike
865
865
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest198
Last Price148.77Feb 20, 2025
Change
00%
Bid134.3
Ask140.25
volume0
Intrest394
Strike
870
870
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.05
volume2
Intrest595
Last Price151.69Feb 21, 2025
Change
4.793.26%
Bid129.3
Ask135.15
volume1
Intrest150
Strike
875
875
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest340
Last Price131Feb 21, 2025
Change
11.037.77%
Bid124.65
Ask130.25
volume10
Intrest554
Strike
880
880
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1338
Last Price137.6Feb 21, 2025
Change
0.90.65%
Bid119.75
Ask125.7
volume2
Intrest94
Strike
885
885
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest215
Last Price122Feb 21, 2025
Change
25.0517.04%
Bid114.3
Ask119.45
volume11
Intrest583
Strike
890
890
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.07
volume17
Intrest805
Last Price127.08Feb 21, 2025
Change
0.670.52%
Bid109.25
Ask115.35
volume1
Intrest108
Strike
895
895
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest413
Last Price111.7Feb 21, 2025
Change
14.0811.19%
Bid104.85
Ask109.95
volume27
Intrest2208
Strike
900
900
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume172
Intrest1603
Last Price102.52Feb 21, 2025
Change
14.8312.64%
Bid100.05
Ask104.1
volume3
Intrest341
Strike
905
905
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest221
Last Price104.26Feb 21, 2025
Change
11.319.79%
Bid93.95
Ask99.9
volume26
Intrest547
Strike
910
910
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid0.01
Ask0.04
volume6
Intrest740
Last Price108.69Feb 21, 2025
Change
2.051.92%
Bid90.1
Ask95.05
volume1
Intrest313
Strike
915
915
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid0.01
Ask0.04
volume114
Intrest230
Last Price108.79Feb 21, 2025
Change
5.645.47%
Bid84.05
Ask90.15
volume13
Intrest648
Strike
920
920
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid0.01
Ask0.04
volume88
Intrest1120
Last Price93.36Feb 21, 2025
Change
6.666.66%
Bid80.1
Ask85.55
volume3
Intrest201
Strike
925
925
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid0.01
Ask0.07
volume13
Intrest368
Last Price92.16Feb 21, 2025
Change
2.943.09%
Bid74.75
Ask79.5
volume3
Intrest485
Strike
930
930
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.11
volume116
Intrest810
Last Price86.64Feb 20, 2025
Change
00%
Bid69.35
Ask75.25
volume0
Intrest241
Strike
935
935
Last Price0.02Feb 21, 2025
Change
0.0675%
Bid0.01
Ask0.06
volume49
Intrest383
Last Price69Feb 21, 2025
Change
14.5717.43%
Bid64.75
Ask69.05
volume11
Intrest416
Strike
940
940
Last Price0.05Feb 21, 2025
Change
0.0337.5%
Bid0.01
Ask0.06
volume37
Intrest937
Last Price74.61Feb 21, 2025
Change
23.6424.06%
Bid58.1
Ask64.7
volume13
Intrest148
Strike
945
945
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.09
volume18
Intrest340
Last Price62.6Feb 21, 2025
Change
11.8515.92%
Bid54.5
Ask60.65
volume87
Intrest626
Strike
950
950
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid0.02
Ask0.04
volume170
Intrest1969
Last Price52Feb 21, 2025
Change
16.5624.15%
Bid49.35
Ask53.65
volume3
Intrest378
Strike
955
955
Last Price0.04Feb 21, 2025
Change
0.0660%
Bid0.01
Ask0.09
volume3
Intrest210
Last Price51.53Feb 21, 2025
Change
12.2219.17%
Bid44.5
Ask50.95
volume5
Intrest1102
Strike
960
960
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid0.02
Ask0.07
volume8
Intrest648
Last Price62.19Feb 21, 2025
Change
0.190.31%
Bid39.45
Ask45.95
volume4
Intrest182
Strike
965
965
Last Price0.06Feb 21, 2025
Change
0.1164.71%
Bid-
Ask0.1
volume63
Intrest409
Last Price37.02Feb 21, 2025
Change
18.1432.89%
Bid35.8
Ask38.4
volume40
Intrest548
Strike
970
970
Last Price0.06Feb 21, 2025
Change
0.276.92%
Bid0.05
Ask0.06
volume160
Intrest1337
Last Price33.71Feb 21, 2025
Change
15.9932.17%
Bid30.9
Ask35.15
volume19
Intrest438
Strike
975
975
Last Price0.09Feb 21, 2025
Change
0.0430.77%
Bid0.01
Ask0.09
volume117
Intrest1191
Last Price31.58Feb 21, 2025
Change
13.4929.93%
Bid26.25
Ask29.15
volume50
Intrest1633
Strike
980
980
Last Price0.11Feb 21, 2025
Change
0.0945%
Bid0.03
Ask0.16
volume164
Intrest1430
Last Price23.71Feb 21, 2025
Change
15.2639.16%
Bid20
Ask24.15
volume24
Intrest399
Strike
985
985
Last Price0.15Feb 21, 2025
Change
0.1142.31%
Bid0.05
Ask0.16
volume89
Intrest1201
Last Price17.2Feb 21, 2025
Change
15.4347.29%
Bid16.4
Ask18.5
volume35
Intrest797
Strike
990
990
Last Price0.18Feb 21, 2025
Change
0.1341.94%
Bid0.16
Ask0.21
volume593
Intrest1925
Last Price12.9Feb 21, 2025
Change
15.654.74%
Bid11.4
Ask13.5
volume19
Intrest205
Strike
995
995
Last Price0.39Feb 21, 2025
Change
0.012.5%
Bid0.29
Ask0.44
volume458
Intrest906
Last Price20.35Feb 21, 2025
Change
25.6355.74%
Bid9.45
Ask13.55
volume6
Intrest12
Strike
997.5
997.5
Last Price0.63Feb 21, 2025
Change
0.1121.15%
Bid0.46
Ask0.68
volume198
Intrest323
Last Price8.15Feb 21, 2025
Change
17.3568.04%
Bid7.3
Ask8.65
volume242
Intrest1333
Strike
1000
1000
Last Price1Feb 21, 2025
Change
0.466.67%
Bid0.8
Ask1.06
volume2744
Intrest2060
Last Price6.77Feb 21, 2025
Change
16.3970.77%
Bid5.4
Ask6.65
volume10
Intrest64
Strike
1002.5
1002.5
Last Price1.44Feb 21, 2025
Change
0.6889.47%
Bid1.25
Ask1.76
volume843
Intrest674
Last Price4.7Feb 21, 2025
Change
15.9577.24%
Bid3.85
Ask4.95
volume106
Intrest472
Strike
1005
1005
Last Price2.37Feb 21, 2025
Change
1.51175.58%
Bid2.01
Ask2.66
volume1651
Intrest1009
Last Price2.93Feb 21, 2025
Change
13.2381.87%
Bid2.55
Ask3.3
volume2242
Intrest2049
Strike
1007.5
1007.5
Last Price2.99Feb 21, 2025
Change
1.79149.17%
Bid2.77
Ask3.7
volume653
Intrest474
Last Price2Feb 21, 2025
Change
14.2887.71%
Bid1.5
Ask2.2
volume957
Intrest717
Strike
1010
1010
Last Price4.52Feb 21, 2025
Change
3.02201.33%
Bid4.15
Ask5.3
volume2172
Intrest1265
Last Price1.4Feb 21, 2025
Change
11.8989.47%
Bid1
Ask1.52
volume2181
Intrest2069
Strike
1012.5
1012.5
Last Price6.47Feb 21, 2025
Change
4.72269.71%
Bid5.9
Ask7.2
volume549
Intrest413
Last Price0.74Feb 21, 2025
Change
11.0693.73%
Bid0.56
Ask0.8
volume1229
Intrest349
Strike
1015
1015
Last Price9.34Feb 21, 2025
Change
6.93287.55%
Bid7.85
Ask9.2
volume1766
Intrest1388
Last Price0.42Feb 21, 2025
Change
9.8895.92%
Bid0.27
Ask0.48
volume585
Intrest194
Strike
1017.5
1017.5
Last Price11.39Feb 21, 2025
Change
8.47290.07%
Bid9.9
Ask11.75
volume669
Intrest501
Last Price0.29Feb 21, 2025
Change
7.8596.44%
Bid0.2
Ask0.28
volume1381
Intrest2227
Strike
1020
1020
Last Price13.14Feb 21, 2025
Change
9.39250.4%
Bid11.75
Ask13.95
volume1643
Intrest1974
Last Price0.12Feb 21, 2025
Change
6.6398.22%
Bid0.12
Ask0.13
volume698
Intrest297
Strike
1022.5
1022.5
Last Price15.05Feb 21, 2025
Change
10.42225.05%
Bid14.7
Ask16.5
volume802
Intrest339
Last Price0.08Feb 21, 2025
Change
5.298.48%
Bid0.05
Ask0.08
volume1792
Intrest701
Strike
1025
1025
Last Price17.65Feb 21, 2025
Change
11.4182.4%
Bid16.95
Ask19.95
volume959
Intrest501
Last Price0.04Feb 21, 2025
Change
3.1998.76%
Bid0.01
Ask0.03
volume2500
Intrest887
Strike
1030
1030
Last Price23.06Feb 21, 2025
Change
14.16159.1%
Bid21.45
Ask23.9
volume811
Intrest911
Last Price0.01Feb 21, 2025
Change
1.7799.44%
Bid-
Ask0.02
volume2401
Intrest998
Strike
1035
1035
Last Price28Feb 21, 2025
Change
15.94132.17%
Bid25.75
Ask30.25
volume160
Intrest484
Last Price0.02Feb 21, 2025
Change
1.0398.1%
Bid-
Ask0.03
volume4172
Intrest2917
Strike
1040
1040
Last Price33.45Feb 21, 2025
Change
17.09104.46%
Bid30.7
Ask34.65
volume124
Intrest645
Last Price0.01Feb 21, 2025
Change
0.5898.31%
Bid-
Ask0.01
volume816
Intrest891
Strike
1045
1045
Last Price36.9Feb 21, 2025
Change
13.4657.42%
Bid35.35
Ask40.25
volume58
Intrest238
Last Price0.01Feb 21, 2025
Change
0.3597.22%
Bid0.01
Ask0.02
volume1233
Intrest1757
Strike
1050
1050
Last Price41.02Feb 21, 2025
Change
15.2359.05%
Bid40.5
Ask45.25
volume78
Intrest887
Last Price0.01Feb 21, 2025
Change
0.2395.83%
Bid-
Ask0.02
volume456
Intrest927
Strike
1055
1055
Last Price47.86Feb 21, 2025
Change
16.6853.5%
Bid46.9
Ask50.25
volume24
Intrest66
Last Price0.02Feb 21, 2025
Change
0.1588.24%
Bid-
Ask0.03
volume758
Intrest1917
Strike
1060
1060
Last Price38.7Feb 21, 2025
Change
1.433.84%
Bid49.6
Ask55.4
volume2
Intrest55
Last Price0.01Feb 21, 2025
Change
0.1392.86%
Bid-
Ask0.03
volume511
Intrest1509
Strike
1065
1065
Last Price43.02Feb 21, 2025
Change
0.681.61%
Bid54.2
Ask60.85
volume1
Intrest5
Last Price0.01Feb 21, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume387
Intrest1103
Strike
1070
1070
Last Price51Feb 20, 2025
Change
00%
Bid59.05
Ask65.55
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume282
Intrest1095
Strike
1075
1075
Last Price51.17Feb 20, 2025
Change
00%
Bid64
Ask70.65
volume0
Intrest2
Last Price0.02Feb 21, 2025
Change
0.0777.78%
Bid-
Ask0.02
volume499
Intrest1553
Strike
1080
1080
Last Price57.63Feb 20, 2025
Change
00%
Bid69
Ask75.75
volume0
Intrest6
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume207
Intrest1009
Strike
1085
1085
Last Price55Feb 18, 2025
Change
00%
Bid74
Ask80.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume45
Intrest1303
Strike
1090
1090
Last Price50.5Feb 18, 2025
Change
00%
Bid78.95
Ask86.7
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0562.5%
Bid-
Ask0.17
volume124
Intrest536
Strike
1095
1095
Last Price77.3Feb 20, 2025
Change
00%
Bid83.95
Ask91.1
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume990
Intrest3735
Strike
1100
1100
Last Price88Feb 21, 2025
Change
14.8520.3%
Bid89
Ask96.85
volume1
Intrest1
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.02
volume101
Intrest319
Strike
1105
1105
Last Price53Feb 18, 2025
Change
00%
Bid94
Ask100.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask0.03
volume74
Intrest680
Strike
1110
1110
Last Price51Feb 14, 2025
Change
00%
Bid98.95
Ask105.65
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid0.01
Ask0.03
volume100
Intrest393
Strike
1115
1115
Last Price-
Change
-
Bid104
Ask112
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume599
Intrest1211
Strike
1120
1120
Last Price128.5Feb 04, 2025
Change
00%
Bid108.95
Ask116.15
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest500
Strike
1125
1125
Last Price-
Change
-
Bid114.15
Ask120.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume13
Intrest546
Strike
1130
1130
Last Price-
Change
-
Bid119.05
Ask126.5
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest89
Strike
1135
1135
Last Price-
Change
-
Bid123.95
Ask131.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume53
Intrest602
Strike
1140
1140
Last Price-
Change
-
Bid130.15
Ask135.8
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest46
Strike
1145
1145
Last Price-
Change
-
Bid134
Ask140.7
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest65
Strike
1150
1150
Last Price-
Change
-
Bid138.95
Ask145.85
volume0
Intrest0
Last Price0.3Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
1155
1155
Last Price-
Change
-
Bid144.15
Ask151.4
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.04
volume16
Intrest752
Strike
1160
1160
Last Price163.55Feb 04, 2025
Change
00%
Bid149
Ask156.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
1165
1165
Last Price127.45Feb 19, 2025
Change
00%
Bid154
Ask160.75
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest33
Strike
1170
1170
Last Price-
Change
-
Bid159.2
Ask166.75
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest6
Strike
1175
1175
Last Price-
Change
-
Bid164
Ask170.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest709
Strike
1180
1180
Last Price317.18Nov 27, 2024
Change
00%
Bid170.15
Ask176.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
1185
1185
Last Price-
Change
-
Bid174
Ask180.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
1190
1190
Last Price-
Change
-
Bid179.15
Ask185.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
1195
1195
Last Price-
Change
-
Bid183.95
Ask192
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest1298
Strike
1200
1200
Last Price175.46Feb 20, 2025
Change
00%
Bid189.2
Ask196.2
volume0
Intrest0
Last Price0.16Feb 18, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest138
Strike
1220
1220
Last Price228.5Feb 04, 2025
Change
00%
Bid210.15
Ask215.7
volume0
Intrest0
Last Price0.06Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Strike
1240
1240
Last Price259.93Feb 04, 2025
Change
00%
Bid229.2
Ask235.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.89
volume10
Intrest48
Strike
1260
1260
Last Price253.11Feb 06, 2025
Change
00%
Bid249
Ask255.75
volume0
Intrest0
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask1.64
volume0
Intrest59
Strike
1280
1280
Last Price-
Change
-
Bid269.3
Ask275.75
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest460
Strike
1300
1300
Last Price285.59Feb 11, 2025
Change
00%
Bid289.2
Ask296.65
volume0
Intrest0
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest53
Strike
1320
1320
Last Price-
Change
-
Bid308.95
Ask316
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest18
Strike
1340
1340
Last Price-
Change
-
Bid328.95
Ask336.95
volume0
Intrest0
Last Price0.07Feb 19, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest35
Strike
1360
1360
Last Price351Feb 11, 2025
Change
00%
Bid349
Ask356.9
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest209
Strike
1380
1380
Last Price351.58Feb 10, 2025
Change
00%
Bid370.15
Ask375.85
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1728
Strike
1400
1400
Last Price360.35Feb 13, 2025
Change
00%
Bid389.3
Ask396.5
volume0
Intrest1
© 2025 Benzinga | All Rights Reserved