$997.28
25.292.60%
近くで: -
$998.52
1.240.12%
時間外: 4:39 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 Price609.8Mar 24, 2025
Change
00%
Bid643.9
Ask651.8
volume0
Intrest78
Strike
350
350
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Change
-
Bid633.85
Ask641.3
volume0
Intrest0
Strike
360
360
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price564.3Mar 18, 2025
Change
00%
Bid623.85
Ask631.3
volume0
Intrest21
Strike
370
370
Last Price0.07Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price614.2Mar 25, 2025
Change
44.157.74%
Bid613.85
Ask620.5
volume2
Intrest21
Strike
380
380
Last Price0.01Mar 25, 2025
Change
-
Bid-
Ask0.01
volume2
Intrest0
Last Price603.99Mar 25, 2025
Change
39.346.97%
Bid603.85
Ask610.55
volume2
Intrest1
Strike
390
390
Last Price0.03Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price568.59Mar 24, 2025
Change
00%
Bid593.85
Ask600.55
volume0
Intrest2
Strike
400
400
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price584.2Mar 25, 2025
Change
23.584.21%
Bid583.85
Ask591.85
volume5
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price549.78Mar 24, 2025
Change
00%
Bid573.5
Ask580.45
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price539.72Mar 24, 2025
Change
00%
Bid563.95
Ask571.3
volume0
Intrest2
Strike
430
430
Last Price0.26Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price428.25Mar 10, 2025
Change
00%
Bid553.85
Ask561.35
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price515.7Mar 17, 2025
Change
00%
Bid543.9
Ask551.35
volume0
Intrest0
Strike
450
450
Last Price0.56Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price494.05Mar 21, 2025
Change
00%
Bid533.9
Ask540.55
volume0
Intrest1
Strike
460
460
Last Price0.15Mar 11, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest1
Last Price451.2Mar 12, 2025
Change
00%
Bid523.9
Ask531.35
volume0
Intrest3
Strike
470
470
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid513.9
Ask521.3
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid503.5
Ask511.3
volume0
Intrest0
Strike
490
490
Last Price0.1Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price452.54Mar 20, 2025
Change
00%
Bid493.9
Ask500.5
volume0
Intrest3
Strike
500
500
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid484
Ask491.4
volume0
Intrest0
Strike
510
510
Last Price0.11Mar 11, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest16
Last Price377Mar 11, 2025
Change
00%
Bid474
Ask481.4
volume0
Intrest2
Strike
520
520
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price380.8Mar 14, 2025
Change
00%
Bid463.5
Ask471.4
volume0
Intrest4
Strike
530
530
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price382.5Mar 12, 2025
Change
00%
Bid453.75
Ask460.6
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid443.95
Ask450.65
volume0
Intrest0
Strike
550
550
Last Price0.45Mar 12, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest1
Last Price-
Change
-
Bid433.95
Ask441.35
volume0
Intrest0
Strike
560
560
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid423.95
Ask431.35
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid413.95
Ask420.55
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid404.05
Ask411.45
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price338.6Mar 18, 2025
Change
00%
Bid400.45
Ask406.95
volume0
Intrest15
Strike
595
595
Last Price0.25Mar 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price330Mar 06, 2025
Change
00%
Bid394.05
Ask401.45
volume0
Intrest6
Strike
600
600
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest239
Last Price-
Change
-
Bid388.8
Ask395.65
volume0
Intrest0
Strike
605
605
Last Price0.22Mar 19, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest1
Last Price281.05Mar 11, 2025
Change
00%
Bid383.75
Ask391.4
volume0
Intrest5
Strike
610
610
Last Price0.07Mar 18, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest2
Last Price-
Change
-
Bid378.55
Ask385.65
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price334.31Mar 20, 2025
Change
00%
Bid373.8
Ask380.65
volume0
Intrest4
Strike
620
620
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price335.85Mar 24, 2025
Change
00%
Bid368.8
Ask375.65
volume0
Intrest1
Strike
625
625
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest4
Last Price-
Change
-
Bid363.9
Ask370.7
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price301.7Mar 18, 2025
Change
00%
Bid358.9
Ask366.9
volume0
Intrest2
Strike
635
635
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid353.6
Ask361.45
volume0
Intrest0
Strike
640
640
Last Price1.35Mar 10, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest2
Last Price278.65Mar 12, 2025
Change
00%
Bid348.6
Ask356.5
volume0
Intrest1
Strike
645
645
Last Price1.06Mar 11, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest45
Last Price344.5Mar 25, 2025
Change
-
Bid343.6
Ask351.4
volume2
Intrest0
Strike
650
650
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid-
Ask0.06
volume1
Intrest121
Last Price-
Change
-
Bid338.85
Ask345.6
volume0
Intrest0
Strike
655
655
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest2
Last Price294.54Mar 21, 2025
Change
00%
Bid334.1
Ask341.5
volume0
Intrest3
Strike
660
660
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest55
Last Price238.35Mar 13, 2025
Change
00%
Bid329.1
Ask336.5
volume0
Intrest4
Strike
665
665
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest133
Last Price290.08Mar 21, 2025
Change
00%
Bid324.1
Ask331.45
volume0
Intrest7
Strike
670
670
Last Price1.3Mar 10, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest3
Last Price-
Change
-
Bid319.1
Ask327.25
volume0
Intrest0
Strike
675
675
Last Price0.11Mar 24, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest7
Last Price223.5Mar 13, 2025
Change
00%
Bid314
Ask321.45
volume0
Intrest3
Strike
680
680
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest3
Last Price226.5Mar 14, 2025
Change
00%
Bid308.6
Ask316.45
volume0
Intrest5
Strike
685
685
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest80
Last Price264.7Mar 21, 2025
Change
00%
Bid303.85
Ask311.45
volume0
Intrest5
Strike
690
690
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest50
Last Price245.25Mar 06, 2025
Change
00%
Bid298.85
Ask305.7
volume0
Intrest1
Strike
695
695
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price287.34Mar 25, 2025
Change
38.8215.62%
Bid293.6
Ask300.7
volume1
Intrest8
Strike
700
700
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest550
Last Price250.5Mar 21, 2025
Change
00%
Bid288.6
Ask295.75
volume0
Intrest5
Strike
705
705
Last Price0.06Mar 25, 2025
Change
0.1368.42%
Bid-
Ask0.21
volume1
Intrest43
Last Price209.5Mar 14, 2025
Change
00%
Bid283.85
Ask291.95
volume0
Intrest1
Strike
710
710
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest15
Last Price-
Change
-
Bid278.6
Ask286.55
volume0
Intrest0
Strike
715
715
Last Price1.07Mar 13, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest76
Last Price196.4Mar 12, 2025
Change
00%
Bid273.9
Ask281.95
volume0
Intrest1
Strike
720
720
Last Price0.34Mar 18, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest12
Last Price188.72Mar 14, 2025
Change
00%
Bid268.65
Ask276.45
volume0
Intrest1
Strike
725
725
Last Price0.37Mar 18, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest52
Last Price259.61Mar 25, 2025
Change
28.5612.36%
Bid263.65
Ask270.65
volume1
Intrest1
Strike
730
730
Last Price0.19Mar 19, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest42
Last Price180.24Mar 06, 2025
Change
00%
Bid259.15
Ask267.1
volume0
Intrest1
Strike
735
735
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest64
Last Price229.03Mar 24, 2025
Change
00%
Bid254.15
Ask261.5
volume0
Intrest1
Strike
740
740
Last Price0.38Mar 19, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest36
Last Price-
Change
-
Bid249.15
Ask256.5
volume0
Intrest0
Strike
745
745
Last Price0.22Mar 19, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest29
Last Price247Mar 25, 2025
Change
28.513.04%
Bid245.55
Ask252
volume6
Intrest9
Strike
750
750
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest113
Last Price233.96Mar 25, 2025
Change
26.1512.58%
Bid235.95
Ask240.55
volume4
Intrest10
Strike
760
760
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest302
Last Price196.5Mar 24, 2025
Change
00%
Bid225.95
Ask230.6
volume0
Intrest2
Strike
770
770
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid-
Ask0.57
volume1
Intrest653
Last Price180.45Mar 20, 2025
Change
00%
Bid220.55
Ask227.05
volume0
Intrest2
Strike
775
775
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.04
volume163
Intrest244
Last Price-
Change
-
Bid215.95
Ask220.6
volume0
Intrest0
Strike
780
780
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume140
Intrest821
Last Price170.6Mar 20, 2025
Change
00%
Bid209.1
Ask215.6
volume0
Intrest4
Strike
785
785
Last Price0.02Mar 25, 2025
Change
0.2592.59%
Bid-
Ask0.05
volume35
Intrest122
Last Price168Mar 21, 2025
Change
00%
Bid205.95
Ask209.35
volume0
Intrest19
Strike
790
790
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume8
Intrest348
Last Price163.35Mar 21, 2025
Change
00%
Bid200.55
Ask207.1
volume0
Intrest3
Strike
795
795
Last Price0.04Mar 25, 2025
Change
00%
Bid-
Ask0.12
volume2
Intrest143
Last Price157.33Mar 24, 2025
Change
00%
Bid195.75
Ask200.6
volume0
Intrest10
Strike
800
800
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.01
Ask0.1
volume101
Intrest753
Last Price153.43Mar 21, 2025
Change
00%
Bid190.55
Ask195.65
volume0
Intrest8
Strike
805
805
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest128
Last Price123.02Mar 18, 2025
Change
00%
Bid185.75
Ask189.95
volume0
Intrest13
Strike
810
810
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.16
volume1
Intrest68
Last Price86.95Mar 07, 2025
Change
00%
Bid180.55
Ask185.65
volume0
Intrest7
Strike
815
815
Last Price0.01Mar 25, 2025
Change
0.2195.45%
Bid0.01
Ask0.6
volume1
Intrest116
Last Price131.38Mar 21, 2025
Change
00%
Bid175.75
Ask179.4
volume0
Intrest18
Strike
820
820
Last Price0.18Mar 25, 2025
Change
0.13260%
Bid-
Ask0.06
volume28
Intrest246
Last Price129.95Mar 17, 2025
Change
00%
Bid169.25
Ask175.65
volume0
Intrest20
Strike
825
825
Last Price0.04Mar 25, 2025
Change
0.0342.86%
Bid0.01
Ask0.11
volume6
Intrest306
Last Price142.17Mar 24, 2025
Change
00%
Bid165.55
Ask169.4
volume0
Intrest11
Strike
830
830
Last Price0.05Mar 25, 2025
Change
0.0964.29%
Bid0.01
Ask0.62
volume31
Intrest191
Last Price88.7Mar 14, 2025
Change
00%
Bid160.75
Ask167.15
volume0
Intrest6
Strike
835
835
Last Price0.04Mar 25, 2025
Change
0.0866.67%
Bid-
Ask0.12
volume1
Intrest125
Last Price125.75Mar 24, 2025
Change
00%
Bid155.75
Ask160.6
volume0
Intrest13
Strike
840
840
Last Price0.04Mar 25, 2025
Change
0.0763.64%
Bid0.01
Ask0.06
volume14
Intrest248
Last Price135.9Mar 25, 2025
Change
28.2426.23%
Bid150.55
Ask155.85
volume8
Intrest29
Strike
845
845
Last Price0.07Mar 25, 2025
Change
0.0853.33%
Bid0.01
Ask0.08
volume11
Intrest207
Last Price146.52Mar 25, 2025
Change
24.4220%
Bid146.5
Ask150.65
volume5
Intrest14
Strike
850
850
Last Price0.06Mar 25, 2025
Change
0.0440%
Bid0.05
Ask0.06
volume205
Intrest1019
Last Price125.9Mar 25, 2025
Change
4963.72%
Bid140.6
Ask145.8
volume2
Intrest17
Strike
855
855
Last Price0.05Mar 25, 2025
Change
0.0964.29%
Bid-
Ask0.12
volume42
Intrest294
Last Price120.6Mar 25, 2025
Change
24.1325.01%
Bid135.8
Ask140.65
volume2
Intrest26
Strike
860
860
Last Price0.07Mar 25, 2025
Change
0.1161.11%
Bid0.05
Ask0.1
volume219
Intrest450
Last Price121.6Mar 25, 2025
Change
29.1131.47%
Bid130.6
Ask135.3
volume8
Intrest33
Strike
865
865
Last Price0.08Mar 25, 2025
Change
0.0850%
Bid0.05
Ask0.07
volume70
Intrest319
Last Price121.7Mar 25, 2025
Change
39.2547.6%
Bid126.6
Ask130.6
volume10
Intrest120
Strike
870
870
Last Price0.07Mar 25, 2025
Change
0.3583.33%
Bid0.05
Ask0.09
volume77
Intrest257
Last Price111.85Mar 25, 2025
Change
17.3518.36%
Bid120.6
Ask125.3
volume5
Intrest14
Strike
875
875
Last Price0.1Mar 25, 2025
Change
0.2369.7%
Bid0.02
Ask0.15
volume144
Intrest253
Last Price114.95Mar 25, 2025
Change
25.7328.84%
Bid115.8
Ask119.4
volume20
Intrest74
Strike
880
880
Last Price0.1Mar 25, 2025
Change
0.375%
Bid0.05
Ask0.1
volume134
Intrest390
Last Price96.25Mar 25, 2025
Change
21.7529.19%
Bid110.85
Ask114.45
volume37
Intrest108
Strike
885
885
Last Price0.1Mar 25, 2025
Change
0.2974.36%
Bid0.04
Ask0.4
volume196
Intrest384
Last Price105.75Mar 25, 2025
Change
32.544.37%
Bid105.65
Ask110.15
volume4
Intrest83
Strike
890
890
Last Price0.1Mar 25, 2025
Change
0.3477.27%
Bid0.1
Ask0.11
volume204
Intrest472
Last Price102.16Mar 25, 2025
Change
35.6153.51%
Bid101.55
Ask105.7
volume9
Intrest50
Strike
895
895
Last Price0.12Mar 25, 2025
Change
0.4378.18%
Bid0.12
Ask0.19
volume101
Intrest650
Last Price94Mar 25, 2025
Change
23.7133.73%
Bid95.9
Ask99.7
volume20
Intrest130
Strike
900
900
Last Price0.14Mar 25, 2025
Change
0.5379.1%
Bid0.13
Ask0.15
volume656
Intrest1735
Last Price87Mar 25, 2025
Change
19.629.08%
Bid91.6
Ask95.2
volume2
Intrest126
Strike
905
905
Last Price0.16Mar 25, 2025
Change
0.6680.49%
Bid0.1
Ask0.15
volume177
Intrest392
Last Price84.55Mar 25, 2025
Change
33.465.3%
Bid87.6
Ask94.3
volume4
Intrest34
Strike
907.5
907.5
Last Price0.12Mar 25, 2025
Change
0.8387.37%
Bid0.07
Ask0.16
volume42
Intrest191
Last Price86.66Mar 25, 2025
Change
23.2236.6%
Bid85.95
Ask89.75
volume20
Intrest94
Strike
910
910
Last Price0.17Mar 25, 2025
Change
0.8483.17%
Bid0.16
Ask0.17
volume515
Intrest573
Last Price82.32Mar 25, 2025
Change
33.5268.69%
Bid83.3
Ask88.35
volume9
Intrest17
Strike
912.5
912.5
Last Price0.18Mar 25, 2025
Change
0.9483.93%
Bid0.18
Ask0.19
volume36
Intrest207
Last Price81.68Mar 25, 2025
Change
21.6836.13%
Bid81
Ask84.65
volume22
Intrest161
Strike
915
915
Last Price0.2Mar 25, 2025
Change
1.0584%
Bid0.18
Ask0.2
volume531
Intrest546
Last Price76.85Mar 25, 2025
Change
23.142.98%
Bid78.55
Ask82.15
volume2
Intrest45
Strike
917.5
917.5
Last Price0.22Mar 25, 2025
Change
1.1483.82%
Bid0.2
Ask0.22
volume42
Intrest125
Last Price77Mar 25, 2025
Change
23.243.12%
Bid76.7
Ask79.75
volume61
Intrest140
Strike
920
920
Last Price0.25Mar 25, 2025
Change
1.2583.33%
Bid0.2
Ask0.28
volume648
Intrest1071
Last Price35.9Mar 24, 2025
Change
00%
Bid73.6
Ask77.3
volume0
Intrest130
Strike
922.5
922.5
Last Price0.29Mar 25, 2025
Change
1.785.43%
Bid0.14
Ask0.28
volume84
Intrest242
Last Price72.42Mar 25, 2025
Change
22.9146.27%
Bid71.5
Ask74.8
volume29
Intrest103
Strike
925
925
Last Price0.32Mar 25, 2025
Change
1.5682.98%
Bid0.26
Ask0.34
volume930
Intrest1377
Last Price67.6Mar 25, 2025
Change
28.271.57%
Bid68.7
Ask73.55
volume5
Intrest36
Strike
927.5
927.5
Last Price0.4Mar 25, 2025
Change
1.5979.9%
Bid0.27
Ask0.67
volume337
Intrest114
Last Price66.91Mar 25, 2025
Change
22.149.32%
Bid66.75
Ask69.9
volume16
Intrest235
Strike
930
930
Last Price0.4Mar 25, 2025
Change
2.184%
Bid0.35
Ask0.4
volume883
Intrest651
Last Price61.07Mar 25, 2025
Change
21.4754.22%
Bid63.8
Ask67.45
volume23
Intrest46
Strike
932.5
932.5
Last Price0.5Mar 25, 2025
Change
2.1581.13%
Bid0.37
Ask0.75
volume259
Intrest183
Last Price63.75Mar 25, 2025
Change
22.253.43%
Bid60.6
Ask65.35
volume31
Intrest185
Strike
935
935
Last Price0.51Mar 25, 2025
Change
2.4682.83%
Bid0.38
Ask0.51
volume612
Intrest462
Last Price57.25Mar 25, 2025
Change
21.2559.03%
Bid57.25
Ask60.45
volume84
Intrest233
Strike
940
940
Last Price0.64Mar 25, 2025
Change
3.2183.38%
Bid0.56
Ask0.67
volume1566
Intrest703
Last Price53.78Mar 25, 2025
Change
22.7373.2%
Bid51.75
Ask55
volume35
Intrest162
Strike
945
945
Last Price0.81Mar 25, 2025
Change
3.9482.95%
Bid0.75
Ask0.8
volume1162
Intrest850
Last Price50Mar 25, 2025
Change
21.7576.99%
Bid48.25
Ask50.3
volume155
Intrest875
Strike
950
950
Last Price1.02Mar 25, 2025
Change
4.4881.45%
Bid1.01
Ask1.04
volume4125
Intrest1481
Last Price44.5Mar 25, 2025
Change
2081.63%
Bid43.6
Ask45.95
volume204
Intrest408
Strike
955
955
Last Price1.36Mar 25, 2025
Change
5.8481.11%
Bid1.3
Ask1.39
volume1565
Intrest491
Last Price39.67Mar 25, 2025
Change
19.0692.48%
Bid39.45
Ask40.4
volume468
Intrest641
Strike
960
960
Last Price1.75Mar 25, 2025
Change
6.6579.17%
Bid1.7
Ask1.79
volume2113
Intrest587
Last Price35.6Mar 25, 2025
Change
18.2104.6%
Bid34.75
Ask36
volume304
Intrest487
Strike
965
965
Last Price2.3Mar 25, 2025
Change
7.777%
Bid2.22
Ask2.38
volume1038
Intrest206
Last Price31.18Mar 25, 2025
Change
16.48112.11%
Bid30.6
Ask31.65
volume745
Intrest779
Strike
970
970
Last Price2.94Mar 25, 2025
Change
9.3176%
Bid2.88
Ask3.1
volume2668
Intrest264
Last Price27.07Mar 25, 2025
Change
15.07125.58%
Bid26.35
Ask27.4
volume542
Intrest741
Strike
975
975
Last Price3.91Mar 25, 2025
Change
10.5973.03%
Bid3.8
Ask4
volume1299
Intrest104
Last Price23.15Mar 25, 2025
Change
13.57141.65%
Bid22.55
Ask23.4
volume1509
Intrest827
Strike
980
980
Last Price4.95Mar 25, 2025
Change
12.4771.58%
Bid4.8
Ask5.05
volume1819
Intrest128
Last Price19.3Mar 25, 2025
Change
11.8157.33%
Bid18.8
Ask19.75
volume1493
Intrest474
Strike
985
985
Last Price6.25Mar 25, 2025
Change
1469.14%
Bid6.05
Ask6.5
volume1149
Intrest164
Last Price16Mar 25, 2025
Change
9.98165.78%
Bid15.7
Ask16.4
volume3190
Intrest1219
Strike
990
990
Last Price7.85Mar 25, 2025
Change
15.5166.4%
Bid7.7
Ask8.15
volume2065
Intrest86
Last Price13Mar 25, 2025
Change
8.4182.61%
Bid12.9
Ask13.15
volume1881
Intrest1313
Strike
995
995
Last Price9.9Mar 25, 2025
Change
20.5567.49%
Bid9.7
Ask10.2
volume1262
Intrest94
Last Price10.32Mar 25, 2025
Change
6.97208.06%
Bid10.05
Ask10.7
volume8316
Intrest3093
Strike
1000
1000
Last Price12.2Mar 25, 2025
Change
17.759.2%
Bid11.95
Ask12.45
volume466
Intrest92
Last Price8.11Mar 25, 2025
Change
5.52213.13%
Bid7.8
Ask8.2
volume1589
Intrest805
Strike
1005
1005
Last Price15Mar 25, 2025
Change
22.0959.56%
Bid14.65
Ask15.55
volume129
Intrest134
Last Price6.2Mar 25, 2025
Change
4.26219.59%
Bid6.2
Ask6.4
volume2357
Intrest1122
Strike
1010
1010
Last Price18.6Mar 25, 2025
Change
23.455.71%
Bid17.75
Ask18.55
volume76
Intrest97
Last Price4.7Mar 25, 2025
Change
3.21215.44%
Bid4.5
Ask4.8
volume1608
Intrest578
Strike
1015
1015
Last Price22Mar 25, 2025
Change
41.565.35%
Bid21.15
Ask22.2
volume64
Intrest42
Last Price3.4Mar 25, 2025
Change
2.25195.65%
Bid3.5
Ask3.6
volume3493
Intrest778
Strike
1020
1020
Last Price25.25Mar 25, 2025
Change
27.0551.72%
Bid25
Ask26.05
volume24
Intrest60
Last Price2.61Mar 25, 2025
Change
1.75203.49%
Bid2.45
Ask2.69
volume2295
Intrest639
Strike
1025
1025
Last Price30Mar 25, 2025
Change
2747.37%
Bid28.35
Ask31.1
volume12
Intrest27
Last Price1.84Mar 25, 2025
Change
1.22196.77%
Bid1.8
Ask1.88
volume2000
Intrest1032
Strike
1030
1030
Last Price35.4Mar 25, 2025
Change
40.7553.51%
Bid33.1
Ask34.9
volume8
Intrest27
Last Price1.34Mar 25, 2025
Change
0.88191.3%
Bid1.31
Ask1.44
volume1038
Intrest676
Strike
1035
1035
Last Price40Mar 25, 2025
Change
3647.37%
Bid36.05
Ask40.3
volume1
Intrest9
Last Price0.96Mar 25, 2025
Change
0.64200%
Bid0.93
Ask1.05
volume1486
Intrest625
Strike
1040
1040
Last Price44Mar 25, 2025
Change
3141.33%
Bid39.9
Ask44
volume13
Intrest1
Last Price0.74Mar 25, 2025
Change
0.43138.71%
Bid0.69
Ask0.74
volume515
Intrest319
Strike
1045
1045
Last Price86Mar 24, 2025
Change
00%
Bid45.4
Ask50.05
volume0
Intrest2
Last Price0.55Mar 25, 2025
Change
0.29111.54%
Bid0.45
Ask0.55
volume1004
Intrest1415
Strike
1050
1050
Last Price54.3Mar 25, 2025
Change
41.9543.58%
Bid50.1
Ask55.1
volume7
Intrest0
Last Price0.4Mar 25, 2025
Change
0.1990.48%
Bid0.3
Ask0.45
volume355
Intrest205
Strike
1055
1055
Last Price58.35Mar 25, 2025
Change
34.8537.39%
Bid54.6
Ask61.35
volume10
Intrest0
Last Price0.29Mar 25, 2025
Change
0.152.63%
Bid0.05
Ask0.4
volume343
Intrest1273
Strike
1060
1060
Last Price100Mar 24, 2025
Change
00%
Bid59.9
Ask64.8
volume0
Intrest0
Last Price0.25Mar 25, 2025
Change
0.1292.31%
Bid0.16
Ask0.39
volume81
Intrest223
Strike
1065
1065
Last Price107Mar 21, 2025
Change
00%
Bid66.15
Ask69.85
volume0
Intrest0
Last Price0.22Mar 25, 2025
Change
0.0857.14%
Bid0.17
Ask0.25
volume134
Intrest648
Strike
1070
1070
Last Price109.4Mar 19, 2025
Change
00%
Bid71.25
Ask74.85
volume0
Intrest0
Last Price0.19Mar 25, 2025
Change
0.0872.73%
Bid0.16
Ask0.24
volume14
Intrest150
Strike
1075
1075
Last Price52.61Feb 18, 2025
Change
00%
Bid75.45
Ask79.85
volume0
Intrest0
Last Price0.12Mar 25, 2025
Change
0.06100%
Bid0.01
Ask0.17
volume171
Intrest361
Strike
1080
1080
Last Price-
Change
-
Bid79.85
Ask84.75
volume0
Intrest0
Last Price0.15Mar 25, 2025
Change
0.08114.29%
Bid0.1
Ask0.18
volume178
Intrest49
Strike
1085
1085
Last Price124.3Mar 19, 2025
Change
00%
Bid86.15
Ask89.85
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
0.0112.5%
Bid0.08
Ask0.27
volume41
Intrest411
Strike
1090
1090
Last Price-
Change
-
Bid90.5
Ask94.75
volume0
Intrest0
Last Price0.11Mar 25, 2025
Change
0.0222.22%
Bid0.05
Ask0.15
volume5
Intrest31
Strike
1095
1095
Last Price-
Change
-
Bid95.55
Ask101.55
volume0
Intrest0
Last Price0.08Mar 25, 2025
Change
0.0360%
Bid0.04
Ask0.13
volume506
Intrest700
Strike
1100
1100
Last Price109.64Mar 05, 2025
Change
00%
Bid101.1
Ask104.85
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.0228.57%
Bid0.03
Ask0.23
volume2
Intrest87
Strike
1105
1105
Last Price-
Change
-
Bid105.45
Ask109.85
volume0
Intrest0
Last Price0.04Mar 25, 2025
Change
00%
Bid0.03
Ask0.18
volume30
Intrest115
Strike
1110
1110
Last Price-
Change
-
Bid110.4
Ask114.85
volume0
Intrest0
Last Price0.29Mar 24, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest39
Strike
1115
1115
Last Price-
Change
-
Bid116.05
Ask119.85
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest64
Strike
1120
1120
Last Price168.65Mar 20, 2025
Change
00%
Bid120.45
Ask124.85
volume0
Intrest0
Last Price0.04Mar 25, 2025
Change
00%
Bid0.01
Ask0.11
volume17
Intrest158
Strike
1130
1130
Last Price-
Change
-
Bid130.25
Ask134.85
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest58
Strike
1140
1140
Last Price105Feb 13, 2025
Change
00%
Bid139.9
Ask144.85
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.04400%
Bid-
Ask0.12
volume6
Intrest87
Strike
1150
1150
Last Price174.1Feb 25, 2025
Change
00%
Bid150.5
Ask154.8
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.6
volume30
Intrest60
Strike
1160
1160
Last Price-
Change
-
Bid160.45
Ask164.85
volume0
Intrest0
Last Price0.44Mar 07, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest32
Strike
1170
1170
Last Price-
Change
-
Bid168.7
Ask174.85
volume0
Intrest0
Last Price0.08Mar 19, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest16
Strike
1180
1180
Last Price-
Change
-
Bid181.15
Ask184.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
1190
1190
Last Price-
Change
-
Bid190.25
Ask194.85
volume0
Intrest0
Last Price0.04Mar 25, 2025
Change
0.0133.33%
Bid-
Ask0.08
volume4
Intrest211
Strike
1200
1200
Last Price-
Change
-
Bid201.1
Ask204.85
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
1210
1210
Last Price-
Change
-
Bid211.15
Ask214.85
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest37
Strike
1220
1220
Last Price-
Change
-
Bid221.1
Ask224.85
volume0
Intrest0
Last Price0.15Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
1230
1230
Last Price-
Change
-
Bid231.1
Ask234.85
volume0
Intrest0
Last Price0.57Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
1240
1240
Last Price330.35Mar 14, 2025
Change
00%
Bid240.45
Ask244.85
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
1260
1260
Last Price367Mar 11, 2025
Change
00%
Bid259.9
Ask264.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved