$1207.23
22.371.89%
近くで: -
$1204.56
-2.67-0.22%
時間外: May 30, 7:34 PM EDT
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 Price755.68May 30, 2025
Change
16.632.25%
Bid754.3
Ask760.7
volume20
Intrest5
Strike
450
450
Last Price0.08Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid743.9
Ask749.8
volume0
Intrest0
Strike
460
460
Last Price0.08Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price646.37May 12, 2025
Change
00%
Bid733.9
Ask739.7
volume0
Intrest1
Strike
470
470
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid724.4
Ask730.25
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid714.85
Ask720.5
volume0
Intrest0
Strike
490
490
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid704.4
Ask709.8
volume0
Intrest0
Strike
500
500
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest500
Last Price-
Change
-
Bid694.9
Ask701.45
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid684.8
Ask689.8
volume0
Intrest0
Strike
520
520
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid674.4
Ask679.8
volume0
Intrest0
Strike
530
530
Last Price0.22Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid664.4
Ask670.25
volume0
Intrest0
Strike
540
540
Last Price0.09Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid658.9
Ask665.65
volume0
Intrest0
Strike
545
545
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest500
Last Price658.33May 29, 2025
Change
00%
Bid654.35
Ask661.4
volume0
Intrest0
Strike
550
550
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest554
Last Price-
Change
-
Bid649.9
Ask655.55
volume0
Intrest0
Strike
555
555
Last Price0.08May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid644.4
Ask650.25
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price620.42May 19, 2025
Change
00%
Bid638.9
Ask644.7
volume0
Intrest1
Strike
565
565
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid634.8
Ask640.4
volume0
Intrest0
Strike
570
570
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid628.9
Ask634.5
volume0
Intrest0
Strike
575
575
Last Price0.1May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price628.1May 27, 2025
Change
00%
Bid624.2
Ask629.8
volume0
Intrest1
Strike
580
580
Last Price0.45May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid619.35
Ask624.6
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid614.8
Ask619.45
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid609.8
Ask614.8
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid604.8
Ask609.7
volume0
Intrest0
Strike
600
600
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest163
Last Price-
Change
-
Bid599.6
Ask604.6
volume0
Intrest0
Strike
605
605
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid594.2
Ask599.8
volume0
Intrest0
Strike
610
610
Last Price0.1May 30, 2025
Change
0.0637.5%
Bid-
Ask0.52
volume1
Intrest2
Last Price-
Change
-
Bid589.15
Ask594.85
volume0
Intrest0
Strike
615
615
Last Price0.19May 30, 2025
Change
-
Bid-
Ask0.52
volume1
Intrest0
Last Price-
Change
-
Bid584.2
Ask589.7
volume0
Intrest0
Strike
620
620
Last Price0.28May 30, 2025
Change
0.1128.21%
Bid-
Ask0.52
volume1
Intrest1
Last Price-
Change
-
Bid579.15
Ask584.6
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid574.2
Ask579.6
volume0
Intrest0
Strike
630
630
Last Price0.08May 15, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest5
Last Price-
Change
-
Bid569.3
Ask575.7
volume0
Intrest0
Strike
635
635
Last Price0.06May 30, 2025
Change
0.03100%
Bid-
Ask0.12
volume2
Intrest4
Last Price-
Change
-
Bid563.9
Ask570.75
volume0
Intrest0
Strike
640
640
Last Price0.07May 30, 2025
Change
0.4185.42%
Bid-
Ask0.52
volume2
Intrest2
Last Price-
Change
-
Bid559.25
Ask564.7
volume0
Intrest0
Strike
645
645
Last Price0.47May 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest13
Last Price537.42May 29, 2025
Change
00%
Bid554.2
Ask559.55
volume0
Intrest1
Strike
650
650
Last Price0.05May 30, 2025
Change
0.0550%
Bid-
Ask0.52
volume1
Intrest213
Last Price-
Change
-
Bid548.9
Ask555.75
volume0
Intrest0
Strike
655
655
Last Price0.12May 30, 2025
Change
0.1453.85%
Bid-
Ask0.52
volume1
Intrest8
Last Price-
Change
-
Bid544.15
Ask551.25
volume0
Intrest0
Strike
660
660
Last Price3.63Apr 15, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest6
Last Price-
Change
-
Bid539.25
Ask544.7
volume0
Intrest0
Strike
665
665
Last Price1.07Apr 22, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest6
Last Price518.5May 29, 2025
Change
00%
Bid534.2
Ask539.55
volume0
Intrest0
Strike
670
670
Last Price1.55Apr 24, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest21
Last Price-
Change
-
Bid529.8
Ask535.6
volume0
Intrest0
Strike
675
675
Last Price0.51May 12, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Last Price283.5Apr 16, 2025
Change
00%
Bid523.95
Ask530.65
volume0
Intrest1
Strike
680
680
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid519.8
Ask525.25
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid513.9
Ask520.55
volume0
Intrest0
Strike
690
690
Last Price0.68Apr 29, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest5
Last Price495.8May 30, 2025
Change
41.989.25%
Bid508.9
Ask516.55
volume1
Intrest1
Strike
695
695
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price487.39May 29, 2025
Change
00%
Bid503.9
Ask510.6
volume0
Intrest4
Strike
700
700
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest183
Last Price259.1Apr 16, 2025
Change
00%
Bid499.1
Ask505.65
volume0
Intrest2
Strike
705
705
Last Price0.09May 30, 2025
Change
0.152.63%
Bid-
Ask0.65
volume4
Intrest3
Last Price-
Change
-
Bid494.9
Ask499.5
volume0
Intrest0
Strike
710
710
Last Price0.17May 30, 2025
Change
0.0210.53%
Bid-
Ask0.65
volume1
Intrest1
Last Price469.46May 29, 2025
Change
00%
Bid489.9
Ask496.4
volume0
Intrest6
Strike
715
715
Last Price0.47Apr 29, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Last Price-
Change
-
Bid484.45
Ask490.65
volume0
Intrest0
Strike
720
720
Last Price0.9Apr 25, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price-
Change
-
Bid479.8
Ask485.7
volume0
Intrest0
Strike
725
725
Last Price0.71Apr 25, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Last Price-
Change
-
Bid474.4
Ask481.45
volume0
Intrest0
Strike
730
730
Last Price0.13May 16, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest14
Last Price231.6Apr 16, 2025
Change
00%
Bid468.9
Ask474.55
volume0
Intrest1
Strike
735
735
Last Price0.14May 16, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price-
Change
-
Bid464.45
Ask470.6
volume0
Intrest0
Strike
740
740
Last Price0.15May 16, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest21
Last Price-
Change
-
Bid459.2
Ask466.35
volume0
Intrest0
Strike
745
745
Last Price0.17May 16, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Last Price444.08May 30, 2025
Change
6.051.38%
Bid454.2
Ask460.65
volume6
Intrest6
Strike
750
750
Last Price0.53May 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest19
Last Price426.52May 20, 2025
Change
00%
Bid444.2
Ask451.25
volume0
Intrest0
Strike
760
760
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest93
Last Price439.98May 28, 2025
Change
00%
Bid434.6
Ask439.8
volume0
Intrest1
Strike
770
770
Last Price0.12May 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest46
Last Price-
Change
-
Bid424.15
Ask431.4
volume0
Intrest0
Strike
780
780
Last Price0.09May 16, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest137
Last Price398.75May 30, 2025
Change
9.242.37%
Bid414.2
Ask421.25
volume5
Intrest8
Strike
790
790
Last Price0.31May 09, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest23
Last Price401.92May 30, 2025
Change
13.453.46%
Bid404.6
Ask410.3
volume9
Intrest6
Strike
800
800
Last Price0.02May 30, 2025
Change
0.0250%
Bid-
Ask0.01
volume1
Intrest873
Last Price378.3May 29, 2025
Change
00%
Bid393.95
Ask401.8
volume0
Intrest1
Strike
810
810
Last Price0.05May 30, 2025
Change
0.0337.5%
Bid-
Ask0.54
volume2
Intrest181
Last Price397.32May 28, 2025
Change
00%
Bid388.35
Ask395.25
volume0
Intrest1
Strike
815
815
Last Price0.2May 30, 2025
Change
0.0211.11%
Bid-
Ask0.54
volume1
Intrest44
Last Price-
Change
-
Bid384.3
Ask389.8
volume0
Intrest0
Strike
820
820
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest349
Last Price380.33May 27, 2025
Change
00%
Bid379.2
Ask386.4
volume0
Intrest1
Strike
825
825
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest225
Last Price378.2May 27, 2025
Change
00%
Bid374.25
Ask380.2
volume0
Intrest1
Strike
830
830
Last Price0.1May 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest169
Last Price322.06May 02, 2025
Change
00%
Bid369.05
Ask375.15
volume0
Intrest1
Strike
835
835
Last Price0.11May 28, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest54
Last Price358.45May 27, 2025
Change
00%
Bid364.8
Ask369.85
volume0
Intrest0
Strike
840
840
Last Price0.18May 15, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest20
Last Price345.14May 23, 2025
Change
00%
Bid359.1
Ask364.55
volume0
Intrest0
Strike
845
845
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest10
Last Price266.72Apr 29, 2025
Change
00%
Bid354.05
Ask360.55
volume0
Intrest0
Strike
850
850
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest171
Last Price339.67May 30, 2025
Change
15.154.67%
Bid349.15
Ask354.85
volume1
Intrest3
Strike
855
855
Last Price0.06May 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest43
Last Price214.46Apr 24, 2025
Change
00%
Bid344.2
Ask349.8
volume0
Intrest1
Strike
860
860
Last Price0.08May 22, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest25
Last Price252.1May 12, 2025
Change
00%
Bid339.05
Ask344.6
volume0
Intrest2
Strike
865
865
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest70
Last Price341.39May 28, 2025
Change
00%
Bid334.05
Ask339.55
volume0
Intrest5
Strike
870
870
Last Price0.12May 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest59
Last Price329.69May 30, 2025
Change
157.8491.85%
Bid329.1
Ask336.4
volume1
Intrest4
Strike
875
875
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest25
Last Price307.43May 30, 2025
Change
3.331.07%
Bid322.9
Ask330.3
volume1
Intrest4
Strike
880
880
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest103
Last Price306.32May 30, 2025
Change
2.640.87%
Bid319.25
Ask324.85
volume1
Intrest3
Strike
885
885
Last Price0.12May 22, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest105
Last Price304.77May 22, 2025
Change
00%
Bid314.05
Ask320.25
volume0
Intrest8
Strike
890
890
Last Price0.14May 19, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest167
Last Price310.99May 30, 2025
Change
16.255.51%
Bid309.05
Ask316.35
volume1
Intrest3
Strike
895
895
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Last Price288.73May 29, 2025
Change
00%
Bid304.05
Ask310.25
volume0
Intrest7
Strike
900
900
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest725
Last Price296.85May 30, 2025
Change
49.1519.84%
Bid299.6
Ask305.75
volume2
Intrest4
Strike
905
905
Last Price0.07May 30, 2025
Change
0.0240%
Bid-
Ask0.6
volume3
Intrest25
Last Price292.95May 30, 2025
Change
3.61.21%
Bid294.05
Ask301.35
volume6
Intrest6
Strike
910
910
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest104
Last Price273.6May 23, 2025
Change
00%
Bid289.05
Ask295.75
volume0
Intrest5
Strike
915
915
Last Price0.01May 30, 2025
Change
0.0583.33%
Bid-
Ask0.63
volume1
Intrest125
Last Price226.03May 05, 2025
Change
00%
Bid284.2
Ask289.45
volume0
Intrest7
Strike
920
920
Last Price0.19May 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest75
Last Price276.86May 30, 2025
Change
11.844.47%
Bid279.8
Ask284.6
volume1
Intrest2
Strike
925
925
Last Price0.1May 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest53
Last Price189.86May 12, 2025
Change
00%
Bid274.05
Ask281.35
volume0
Intrest6
Strike
930
930
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest190
Last Price208.7May 14, 2025
Change
00%
Bid269.2
Ask276.15
volume0
Intrest115
Strike
935
935
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Last Price263.51May 30, 2025
Change
0.210.08%
Bid263.35
Ask270.95
volume3
Intrest120
Strike
940
940
Last Price0.15May 23, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest216
Last Price246.58May 30, 2025
Change
0.640.26%
Bid259.75
Ask264.6
volume1
Intrest14
Strike
945
945
Last Price0.24May 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest41
Last Price242.1May 30, 2025
Change
4.411.86%
Bid254.05
Ask261.1
volume12
Intrest79
Strike
950
950
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume55
Intrest431
Last Price234.26May 23, 2025
Change
00%
Bid249.05
Ask255.25
volume0
Intrest7
Strike
955
955
Last Price0.08May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest312
Last Price224.97May 30, 2025
Change
2.991.35%
Bid244.05
Ask249.6
volume1
Intrest18
Strike
960
960
Last Price0.03May 28, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest285
Last Price110.65Apr 23, 2025
Change
00%
Bid239.15
Ask244.9
volume0
Intrest15
Strike
965
965
Last Price0.29May 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest67
Last Price219.18May 30, 2025
Change
13.85.92%
Bid234.05
Ask239.55
volume3
Intrest16
Strike
970
970
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.65
volume2
Intrest71
Last Price221.66May 22, 2025
Change
00%
Bid229.8
Ask236.4
volume0
Intrest58
Strike
975
975
Last Price0.02May 30, 2025
Change
0.0360%
Bid-
Ask0.65
volume1
Intrest232
Last Price226.47May 30, 2025
Change
21.1110.28%
Bid224.8
Ask229.9
volume10
Intrest70
Strike
980
980
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest122
Last Price200.33May 29, 2025
Change
00%
Bid219.1
Ask226.4
volume0
Intrest90
Strike
985
985
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest56
Last Price220.07May 30, 2025
Change
1.370.63%
Bid214.15
Ask220.25
volume2
Intrest27
Strike
990
990
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest155
Last Price195.15May 29, 2025
Change
00%
Bid209.45
Ask215.95
volume0
Intrest15
Strike
995
995
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest148
Last Price209.83May 30, 2025
Change
27.5915.14%
Bid204.6
Ask210.95
volume13
Intrest473
Strike
1000
1000
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1921
Last Price197.4May 30, 2025
Change
10.45.56%
Bid199.3
Ask204.45
volume1
Intrest8
Strike
1005
1005
Last Price0.05May 30, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume10
Intrest66
Last Price174.55May 29, 2025
Change
00%
Bid195.25
Ask201.15
volume0
Intrest40
Strike
1010
1010
Last Price0.26May 30, 2025
Change
0.16160%
Bid-
Ask0.75
volume1
Intrest137
Last Price175.02May 30, 2025
Change
0.440.25%
Bid189.15
Ask195.25
volume1
Intrest7
Strike
1015
1015
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest93
Last Price174.52May 30, 2025
Change
2.451.42%
Bid184.4
Ask189.7
volume2
Intrest9
Strike
1020
1020
Last Price0.03May 30, 2025
Change
0.2388.46%
Bid-
Ask0.65
volume5
Intrest96
Last Price174.98May 30, 2025
Change
9.565.18%
Bid179.4
Ask186.4
volume1
Intrest15
Strike
1025
1025
Last Price0.02May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest391
Last Price155.59May 30, 2025
Change
2.281.44%
Bid174.15
Ask179.8
volume1
Intrest21
Strike
1030
1030
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest182
Last Price155.76May 29, 2025
Change
00%
Bid168.9
Ask176.1
volume0
Intrest35
Strike
1035
1035
Last Price0.25May 30, 2025
Change
0.19316.67%
Bid-
Ask0.05
volume12
Intrest129
Last Price143.62May 29, 2025
Change
00%
Bid163.9
Ask171.45
volume0
Intrest28
Strike
1040
1040
Last Price0.03May 30, 2025
Change
0.0350%
Bid-
Ask0.05
volume2
Intrest228
Last Price152.13May 30, 2025
Change
6.174.23%
Bid159.6
Ask164.6
volume7
Intrest49
Strike
1045
1045
Last Price0.02May 29, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest137
Last Price159.16May 30, 2025
Change
29.1622.43%
Bid153.9
Ask160.9
volume53
Intrest127
Strike
1050
1050
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume6
Intrest727
Last Price132.77May 30, 2025
Change
7.285.8%
Bid149.5
Ask155.9
volume15
Intrest23
Strike
1055
1055
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest394
Last Price132.2May 30, 2025
Change
10.98.99%
Bid143.9
Ask149.9
volume3
Intrest67
Strike
1060
1060
Last Price0.02May 30, 2025
Change
0.01100%
Bid-
Ask0.01
volume12
Intrest479
Last Price144.58May 30, 2025
Change
22.6618.59%
Bid139.55
Ask144.9
volume11
Intrest44
Strike
1065
1065
Last Price0.06May 30, 2025
Change
0.0250%
Bid-
Ask0.04
volume16
Intrest190
Last Price132May 30, 2025
Change
17.615.38%
Bid135.1
Ask140.75
volume3
Intrest45
Strike
1070
1070
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.02
volume148
Intrest550
Last Price109.39May 29, 2025
Change
00%
Bid129.15
Ask136.15
volume0
Intrest44
Strike
1075
1075
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.05
volume11
Intrest260
Last Price122May 30, 2025
Change
18.3517.7%
Bid124.9
Ask129.9
volume7
Intrest62
Strike
1080
1080
Last Price0.01May 30, 2025
Change
0.0685.71%
Bid-
Ask0.63
volume21
Intrest413
Last Price120.07May 30, 2025
Change
23.6424.52%
Bid119.25
Ask124.8
volume1
Intrest32
Strike
1085
1085
Last Price0.02May 30, 2025
Change
0.0466.67%
Bid-
Ask0.09
volume7
Intrest206
Last Price114.8May 30, 2025
Change
22.824.78%
Bid114.15
Ask121.45
volume3
Intrest158
Strike
1090
1090
Last Price0.01May 30, 2025
Change
0.1292.31%
Bid-
Ask0.1
volume20
Intrest344
Last Price111.03May 30, 2025
Change
2.081.84%
Bid109.25
Ask114.5
volume124
Intrest100
Strike
1095
1095
Last Price0.03May 30, 2025
Change
0.0562.5%
Bid-
Ask0.01
volume39
Intrest346
Last Price105.98May 30, 2025
Change
20.4823.95%
Bid104.2
Ask109.45
volume198
Intrest270
Strike
1100
1100
Last Price0.01May 30, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume151
Intrest947
Last Price104.17May 30, 2025
Change
30.1840.79%
Bid99.3
Ask105.95
volume8
Intrest68
Strike
1105
1105
Last Price0.02May 30, 2025
Change
0.0880%
Bid-
Ask0.04
volume13
Intrest330
Last Price97.55May 30, 2025
Change
22.0329.17%
Bid93.9
Ask99.9
volume9
Intrest78
Strike
1110
1110
Last Price0.01May 30, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume391
Intrest436
Last Price90.77May 30, 2025
Change
22.3832.72%
Bid89.2
Ask94.85
volume25
Intrest101
Strike
1115
1115
Last Price0.02May 30, 2025
Change
0.1386.67%
Bid-
Ask0.01
volume70
Intrest687
Last Price82.13May 30, 2025
Change
21.0834.53%
Bid84.25
Ask89.9
volume8
Intrest98
Strike
1120
1120
Last Price0.01May 30, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume492
Intrest1119
Last Price76.94May 30, 2025
Change
18.9432.66%
Bid79.25
Ask85.25
volume8
Intrest91
Strike
1125
1125
Last Price0.01May 30, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume191
Intrest503
Last Price80.6May 30, 2025
Change
25.8247.13%
Bid73.2
Ask81.45
volume12
Intrest192
Strike
1130
1130
Last Price0.01May 30, 2025
Change
0.1694.12%
Bid-
Ask0.09
volume228
Intrest1310
Last Price67.92May 30, 2025
Change
16.1731.25%
Bid69.55
Ask74.75
volume32
Intrest83
Strike
1135
1135
Last Price0.02May 30, 2025
Change
0.2291.67%
Bid-
Ask0.05
volume199
Intrest834
Last Price69.5May 30, 2025
Change
2452.75%
Bid64.5
Ask69.7
volume50
Intrest139
Strike
1140
1140
Last Price0.02May 30, 2025
Change
0.393.75%
Bid-
Ask0.31
volume373
Intrest836
Last Price62.69May 30, 2025
Change
21.6152.6%
Bid59.15
Ask64.8
volume29
Intrest99
Strike
1145
1145
Last Price0.01May 30, 2025
Change
0.497.56%
Bid-
Ask0.02
volume580
Intrest775
Last Price57.35May 30, 2025
Change
22.2563.39%
Bid55.15
Ask59.9
volume1339
Intrest1509
Strike
1150
1150
Last Price0.05May 30, 2025
Change
0.590.91%
Bid-
Ask0.09
volume2814
Intrest3460
Last Price49.41May 30, 2025
Change
21.3776.21%
Bid49.45
Ask55.25
volume15
Intrest213
Strike
1155
1155
Last Price0.02May 30, 2025
Change
0.7697.44%
Bid-
Ask0.13
volume1375
Intrest1258
Last Price49.77May 30, 2025
Change
24.6297.89%
Bid45.1
Ask50.25
volume76
Intrest344
Strike
1160
1160
Last Price0.01May 30, 2025
Change
1.0999.09%
Bid0.01
Ask0.05
volume2296
Intrest2543
Last Price44.35May 30, 2025
Change
23.15109.2%
Bid40.65
Ask45.95
volume136
Intrest194
Strike
1165
1165
Last Price0.01May 30, 2025
Change
1.699.38%
Bid-
Ask0.01
volume1330
Intrest905
Last Price37May 30, 2025
Change
19.9116.37%
Bid35.7
Ask40.25
volume144
Intrest329
Strike
1170
1170
Last Price0.01May 30, 2025
Change
2.3999.58%
Bid0.01
Ask0.04
volume2553
Intrest1059
Last Price34.43May 30, 2025
Change
21.38163.83%
Bid30.25
Ask35.95
volume275
Intrest282
Strike
1175
1175
Last Price0.01May 30, 2025
Change
3.5999.72%
Bid-
Ask0.15
volume3948
Intrest1120
Last Price29.55May 30, 2025
Change
19.63197.88%
Bid25.85
Ask30.95
volume871
Intrest738
Strike
1180
1180
Last Price0.01May 30, 2025
Change
5.0999.8%
Bid-
Ask0.01
volume4482
Intrest1112
Last Price26.34May 30, 2025
Change
17.74206.28%
Bid22.3
Ask26.6
volume340
Intrest157
Strike
1182.5
1182.5
Last Price0.01May 30, 2025
Change
6.2999.84%
Bid0.01
Ask0.05
volume1753
Intrest260
Last Price24.15May 30, 2025
Change
17.05240.14%
Bid18.85
Ask26.1
volume1319
Intrest755
Strike
1185
1185
Last Price0.01May 30, 2025
Change
6.8999.86%
Bid-
Ask0.03
volume2981
Intrest492
Last Price17.46May 30, 2025
Change
11.91214.59%
Bid16.35
Ask23.3
volume1231
Intrest359
Strike
1187.5
1187.5
Last Price0.01May 30, 2025
Change
8.9999.89%
Bid-
Ask0.03
volume2319
Intrest273
Last Price18.39May 30, 2025
Change
13.74295.48%
Bid14.85
Ask18
volume5087
Intrest932
Strike
1190
1190
Last Price0.02May 30, 2025
Change
10.1399.8%
Bid-
Ask0.01
volume5607
Intrest665
Last Price18.27May 30, 2025
Change
14.02329.88%
Bid13.1
Ask18.75
volume1581
Intrest229
Strike
1192.5
1192.5
Last Price0.01May 30, 2025
Change
11.6599.91%
Bid-
Ask0.05
volume2110
Intrest119
Last Price11.45May 30, 2025
Change
8.25257.81%
Bid10.9
Ask14.15
volume3758
Intrest757
Strike
1195
1195
Last Price0.05May 30, 2025
Change
13.0599.62%
Bid-
Ask0.05
volume2014
Intrest401
Last Price12May 30, 2025
Change
9.4361.54%
Bid8.15
Ask11.25
volume2095
Intrest284
Strike
1197.5
1197.5
Last Price0.05May 30, 2025
Change
15.7299.68%
Bid-
Ask0.01
volume1522
Intrest122
Last Price7.8May 30, 2025
Change
5.7271.43%
Bid2.81
Ask9.25
volume15010
Intrest2147
Strike
1200
1200
Last Price0.01May 30, 2025
Change
16.9999.94%
Bid-
Ask0.06
volume2528
Intrest513
Last Price4May 30, 2025
Change
2.16117.39%
Bid2.9
Ask8.45
volume2598
Intrest168
Strike
1202.5
1202.5
Last Price0.04May 30, 2025
Change
19.0299.79%
Bid-
Ask0.12
volume598
Intrest71
Last Price3.49May 30, 2025
Change
2.16162.41%
Bid1.12
Ask4.35
volume7967
Intrest2658
Strike
1205
1205
Last Price0.32May 30, 2025
Change
21.4898.53%
Bid0.01
Ask0.62
volume532
Intrest196
Last Price1.12May 30, 2025
Change
0.1212%
Bid0.1
Ask1.57
volume2216
Intrest558
Strike
1207.5
1207.5
Last Price1May 30, 2025
Change
26.2596.33%
Bid0.82
Ask1.89
volume99
Intrest92
Last Price0.32May 30, 2025
Change
0.4658.97%
Bid0.13
Ask0.66
volume5474
Intrest1230
Strike
1210
1210
Last Price1.69May 30, 2025
Change
23.1193.19%
Bid1.87
Ask4.8
volume408
Intrest304
Last Price0.1May 30, 2025
Change
0.3979.59%
Bid-
Ask0.01
volume6571
Intrest875
Strike
1215
1215
Last Price7.31May 30, 2025
Change
20.6973.89%
Bid6.05
Ask12.15
volume49
Intrest84
Last Price0.01May 30, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume3796
Intrest1603
Strike
1220
1220
Last Price15.48May 30, 2025
Change
19.7356.04%
Bid9.1
Ask15.15
volume15
Intrest33
Last Price0.01May 30, 2025
Change
0.295.24%
Bid-
Ask0.02
volume2449
Intrest1598
Strike
1225
1225
Last Price23.29May 30, 2025
Change
17.5142.92%
Bid14.05
Ask18.95
volume8
Intrest10
Last Price0.01May 30, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume687
Intrest1263
Strike
1230
1230
Last Price32.84May 30, 2025
Change
9.8823.13%
Bid19.2
Ask25.45
volume2
Intrest2
Last Price0.01May 30, 2025
Change
0.0990%
Bid-
Ask0.01
volume1043
Intrest1068
Strike
1235
1235
Last Price37.55May 30, 2025
Change
13.5526.52%
Bid24.1
Ask31.05
volume1
Intrest1
Last Price0.01May 30, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume580
Intrest843
Strike
1240
1240
Last Price49.5May 30, 2025
Change
3.125.93%
Bid30.45
Ask36.3
volume18
Intrest0
Last Price0.03May 30, 2025
Change
0.0240%
Bid-
Ask0.02
volume846
Intrest1411
Strike
1245
1245
Last Price57.8May 29, 2025
Change
00%
Bid34.1
Ask42.15
volume0
Intrest1
Last Price0.01May 30, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume466
Intrest2704
Strike
1250
1250
Last Price55.85May 30, 2025
Change
14.8120.96%
Bid40.05
Ask44.25
volume5
Intrest7
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume200
Intrest423
Strike
1255
1255
Last Price75.8May 29, 2025
Change
00%
Bid44.8
Ask51.4
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.01
volume237
Intrest869
Strike
1260
1260
Last Price83.8May 29, 2025
Change
00%
Bid49.8
Ask55.75
volume0
Intrest0
Last Price0.03May 30, 2025
Change
0.0350%
Bid-
Ask0.01
volume61
Intrest278
Strike
1265
1265
Last Price84.05May 29, 2025
Change
00%
Bid54.3
Ask60.75
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume55
Intrest442
Strike
1270
1270
Last Price90.2May 29, 2025
Change
00%
Bid60.5
Ask65.15
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume42
Intrest896
Strike
1275
1275
Last Price-
Change
-
Bid64.85
Ask71.2
volume0
Intrest0
Last Price0.03May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest462
Strike
1280
1280
Last Price99.5May 19, 2025
Change
00%
Bid68.55
Ask76.2
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.25
volume11
Intrest298
Strike
1285
1285
Last Price-
Change
-
Bid74.6
Ask80.8
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.63
volume57
Intrest267
Strike
1290
1290
Last Price114.05May 29, 2025
Change
00%
Bid78.55
Ask86.25
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume40
Intrest85
Strike
1295
1295
Last Price-
Change
-
Bid84.8
Ask90.85
volume0
Intrest0
Last Price0.02May 30, 2025
Change
0.01100%
Bid-
Ask0.01
volume78
Intrest966
Strike
1300
1300
Last Price95.9May 30, 2025
Change
4.654.62%
Bid90.35
Ask96
volume1
Intrest0
Last Price0.02May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Strike
1305
1305
Last Price-
Change
-
Bid94.8
Ask101.3
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest209
Strike
1310
1310
Last Price-
Change
-
Bid100.45
Ask105.85
volume0
Intrest0
Last Price0.1May 27, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest48
Strike
1315
1315
Last Price-
Change
-
Bid105.5
Ask110.45
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest209
Strike
1320
1320
Last Price182May 05, 2025
Change
00%
Bid109.65
Ask115.7
volume0
Intrest0
Last Price0.06May 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest440
Strike
1325
1325
Last Price-
Change
-
Bid114.35
Ask120.75
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest60
Strike
1330
1330
Last Price144.48May 29, 2025
Change
00%
Bid120.45
Ask125.7
volume0
Intrest0
Last Price0.09May 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest38
Strike
1335
1335
Last Price-
Change
-
Bid124.3
Ask130.75
volume0
Intrest0
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest323
Strike
1340
1340
Last Price-
Change
-
Bid129.3
Ask135.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
1345
1345
Last Price-
Change
-
Bid134.7
Ask140.85
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume4
Intrest163
Strike
1350
1350
Last Price-
Change
-
Bid140.4
Ask145.65
volume0
Intrest0
Last Price0.05May 28, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest24
Strike
1355
1355
Last Price-
Change
-
Bid145.45
Ask150.75
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume17
Intrest350
Strike
1360
1360
Last Price154.8May 30, 2025
Change
1.91.24%
Bid148.7
Ask155.75
volume4
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest110
Strike
1380
1380
Last Price-
Change
-
Bid168.55
Ask175.75
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest845
Strike
1400
1400
Last Price243.05May 02, 2025
Change
00%
Bid189.3
Ask195.75
volume0
Intrest0
Last Price0.13May 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Strike
1420
1420
Last Price-
Change
-
Bid210.15
Ask215.75
volume0
Intrest0
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest80
Strike
1440
1440
Last Price-
Change
-
Bid229.25
Ask235.7
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest108
Strike
1460
1460
Last Price-
Change
-
Bid250.3
Ask255.75
volume0
Intrest0
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest70
Strike
1480
1480
Last Price-
Change
-
Bid269.25
Ask275.75
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest142
Strike
1500
1500
Last Price-
Change
-
Bid289.25
Ask295.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
1520
1520
Last Price343.89May 15, 2025
Change
00%
Bid309.85
Ask315.75
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
1540
1540
Last Price363.9May 15, 2025
Change
00%
Bid328.8
Ask335.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
1560
1560
Last Price-
Change
-
Bid350.2
Ask355.65
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest0
Strike
1580
1580
Last Price-
Change
-
Bid370.2
Ask375.75
volume0
Intrest0
Last Price0.02May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
1600
1600
Last Price-
Change
-
Bid390.2
Ask395.75
volume0
Intrest0
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest1
Strike
1620
1620
Last Price-
Change
-
Bid409.25
Ask415.75
volume0
Intrest0
Last Price0.21May 23, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest2
Strike
1640
1640
Last Price-
Change
-
Bid430.2
Ask435.7
volume0
Intrest0
Last Price0.16May 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest0
Strike
1660
1660
Last Price-
Change
-
Bid448.6
Ask455.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Strike
1680
1680
Last Price-
Change
-
Bid470.2
Ask475.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
1700
1700
Last Price-
Change
-
Bid490.2
Ask495.75
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
1720
1720
Last Price-
Change
-
Bid509.75
Ask515.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
1740
1740
Last Price-
Change
-
Bid530.2
Ask535.5
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest103
Strike
1760
1760
Last Price-
Change
-
Bid550.3
Ask555.55
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
1780
1780
Last Price-
Change
-
Bid568.55
Ask575.75
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest19
Strike
1800
1800
Last Price-
Change
-
Bid588.55
Ask595.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved