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 Price513.26Oct 18, 2024
Change
00%
Bid632.2
Ask634.95
volume0
Intrest2
Strike
250
250
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Last Price532.69Nov 08, 2024
Change
00%
Bid622.2
Ask624.95
volume0
Intrest2
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid612.2
Ask615.05
volume0
Intrest0
Strike
270
270
Last Price0.12Oct 21, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Last Price-
Change
-
Bid602.3
Ask605.05
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid592.3
Ask594.85
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid582.3
Ask584.95
volume0
Intrest0
Strike
300
300
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price524.85Nov 14, 2024
Change
00%
Bid572.3
Ask575.1
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid562.3
Ask564.95
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid552.3
Ask555.25
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price502.78Nov 18, 2024
Change
00%
Bid542.3
Ask544.75
volume0
Intrest4
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid532.3
Ask534.95
volume0
Intrest0
Strike
350
350
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest509
Last Price-
Change
-
Bid522.25
Ask524.9
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid512.25
Ask515.25
volume0
Intrest0
Strike
370
370
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2543
Last Price-
Change
-
Bid502.25
Ask505
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price432Nov 15, 2024
Change
00%
Bid492.25
Ask494.9
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price430.81Nov 13, 2024
Change
00%
Bid482.35
Ask484.45
volume0
Intrest2
Strike
400
400
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest259
Last Price472.55Nov 21, 2024
Change
47.6511.21%
Bid472.35
Ask474.9
volume3
Intrest3
Strike
410
410
Last Price0.09Oct 15, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Last Price414.08Nov 14, 2024
Change
00%
Bid462.35
Ask465.15
volume0
Intrest1
Strike
420
420
Last Price0.12Oct 14, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Last Price453.58Nov 21, 2024
Change
54.2813.59%
Bid452.35
Ask455
volume1
Intrest1
Strike
430
430
Last Price0.09Nov 18, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest6
Last Price-
Change
-
Bid442.35
Ask444.9
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price379.01Nov 13, 2024
Change
00%
Bid432.35
Ask434.95
volume0
Intrest1
Strike
450
450
Last Price0.07Oct 21, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest10
Last Price-
Change
-
Bid422.35
Ask425.15
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid412.35
Ask415.15
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price397.65Nov 20, 2024
Change
00%
Bid402.3
Ask405.15
volume0
Intrest1
Strike
480
480
Last Price0.68Nov 01, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest13
Last Price390.78Nov 21, 2024
Change
113.1840.77%
Bid392.3
Ask395.15
volume2
Intrest2
Strike
490
490
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid387.3
Ask390.15
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price262.63Oct 18, 2024
Change
00%
Bid382.3
Ask384.95
volume0
Intrest1
Strike
500
500
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest109
Last Price-
Change
-
Bid377.3
Ask380.15
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price362.7Nov 19, 2024
Change
00%
Bid372.4
Ask375.2
volume0
Intrest1
Strike
510
510
Last Price0.35Nov 05, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Last Price-
Change
-
Bid367.4
Ask370.05
volume0
Intrest0
Strike
515
515
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest11
Last Price-
Change
-
Bid362.4
Ask365.05
volume0
Intrest0
Strike
520
520
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest3
Last Price347.6Nov 19, 2024
Change
00%
Bid357.4
Ask360.2
volume0
Intrest3
Strike
525
525
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid352.4
Ask355.2
volume0
Intrest0
Strike
530
530
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest315
Last Price-
Change
-
Bid347.4
Ask350.2
volume0
Intrest0
Strike
535
535
Last Price0.26Nov 19, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest9
Last Price266.6Nov 11, 2024
Change
00%
Bid342.4
Ask344.7
volume0
Intrest1
Strike
540
540
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest144
Last Price-
Change
-
Bid337.4
Ask340.2
volume0
Intrest0
Strike
545
545
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Last Price295.5Nov 19, 2024
Change
00%
Bid332.4
Ask335.2
volume0
Intrest1
Strike
550
550
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Change
-
Bid327.4
Ask330.2
volume0
Intrest0
Strike
555
555
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Last Price170.05Oct 09, 2024
Change
00%
Bid322.4
Ask325.05
volume0
Intrest1
Strike
560
560
Last Price0.21Oct 30, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest6
Last Price313.55Nov 20, 2024
Change
00%
Bid317.4
Ask320.05
volume0
Intrest1
Strike
565
565
Last Price0.32Oct 24, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest2
Last Price302.5Nov 19, 2024
Change
00%
Bid312.4
Ask315.35
volume0
Intrest1
Strike
570
570
Last Price0.24Nov 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest38
Last Price248.3Nov 15, 2024
Change
00%
Bid307.4
Ask309.9
volume0
Intrest3
Strike
575
575
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest23
Last Price238.92Nov 15, 2024
Change
00%
Bid302.4
Ask305.05
volume0
Intrest3
Strike
580
580
Last Price0.31Nov 05, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest12
Last Price241.02Nov 13, 2024
Change
00%
Bid297.4
Ask299.9
volume0
Intrest10
Strike
585
585
Last Price0.13Nov 06, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest12
Last Price230.62Nov 15, 2024
Change
00%
Bid292.35
Ask294.85
volume0
Intrest1
Strike
590
590
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest492
Last Price266.75Nov 19, 2024
Change
00%
Bid287.35
Ask289.85
volume0
Intrest1
Strike
595
595
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest65
Last Price282.38Nov 20, 2024
Change
00%
Bid282.35
Ask285.35
volume0
Intrest48
Strike
600
600
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest819
Last Price232.48Nov 14, 2024
Change
00%
Bid277.35
Ask280.2
volume0
Intrest1
Strike
605
605
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest122
Last Price222.3Nov 13, 2024
Change
00%
Bid272.35
Ask275.2
volume0
Intrest1
Strike
610
610
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest46
Last Price267.81Nov 20, 2024
Change
00%
Bid267.35
Ask269.65
volume0
Intrest1
Strike
615
615
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest44
Last Price219.89Nov 19, 2024
Change
00%
Bid262.45
Ask265.25
volume0
Intrest4
Strike
620
620
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.2
volume0
Intrest39
Last Price244.78Nov 19, 2024
Change
00%
Bid257.45
Ask260.1
volume0
Intrest11
Strike
625
625
Last Price0.09Nov 18, 2024
Change
00%
Bid0.01
Ask0.21
volume0
Intrest11
Last Price249.62Nov 20, 2024
Change
00%
Bid252.45
Ask254.65
volume0
Intrest8
Strike
630
630
Last Price0.04Nov 19, 2024
Change
00%
Bid0.01
Ask0.08
volume0
Intrest32
Last Price159.3Nov 08, 2024
Change
00%
Bid247.45
Ask249.65
volume0
Intrest2
Strike
635
635
Last Price0.08Nov 18, 2024
Change
00%
Bid0.01
Ask0.34
volume0
Intrest42
Last Price207.6Nov 18, 2024
Change
00%
Bid242.45
Ask244.65
volume0
Intrest3
Strike
640
640
Last Price0.09Nov 19, 2024
Change
00%
Bid0.01
Ask0.09
volume0
Intrest191
Last Price198.47Nov 18, 2024
Change
00%
Bid237.45
Ask240.25
volume0
Intrest118
Strike
645
645
Last Price0.07Nov 18, 2024
Change
00%
Bid0.01
Ask0.28
volume0
Intrest886
Last Price189.89Nov 19, 2024
Change
00%
Bid232.45
Ask234.65
volume0
Intrest5
Strike
650
650
Last Price0.03Nov 20, 2024
Change
00%
Bid0.01
Ask0.09
volume0
Intrest493
Last Price165.88Nov 15, 2024
Change
00%
Bid227.45
Ask229.65
volume0
Intrest7
Strike
655
655
Last Price0.14Nov 19, 2024
Change
00%
Bid0.01
Ask0.3
volume0
Intrest72
Last Price219.68Nov 20, 2024
Change
00%
Bid222.45
Ask225.4
volume0
Intrest7
Strike
660
660
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest68
Last Price109.4Nov 06, 2024
Change
00%
Bid217.45
Ask219.75
volume0
Intrest15
Strike
665
665
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.11
volume10
Intrest468
Last Price194.55Nov 19, 2024
Change
00%
Bid212.45
Ask215.1
volume0
Intrest13
Strike
670
670
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest203
Last Price203.12Nov 20, 2024
Change
00%
Bid207.45
Ask210.15
volume0
Intrest4
Strike
675
675
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.06
volume0
Intrest314
Last Price159.76Nov 18, 2024
Change
00%
Bid202.4
Ask204.7
volume0
Intrest19
Strike
680
680
Last Price0.09Nov 21, 2024
Change
00%
Bid-
Ask0.09
volume15
Intrest359
Last Price85.58Oct 18, 2024
Change
00%
Bid197.4
Ask200.15
volume0
Intrest7
Strike
685
685
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest129
Last Price189.58Nov 20, 2024
Change
00%
Bid192.4
Ask195.15
volume0
Intrest47
Strike
690
690
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.31
volume0
Intrest233
Last Price138.21Nov 18, 2024
Change
00%
Bid187.4
Ask190.25
volume0
Intrest15
Strike
695
695
Last Price0.25Nov 20, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest163
Last Price181.13Nov 21, 2024
Change
4.692.66%
Bid182.4
Ask185.15
volume2
Intrest84
Strike
700
700
Last Price0.04Nov 21, 2024
Change
0.03300%
Bid-
Ask0.05
volume1
Intrest734
Last Price174.83Nov 20, 2024
Change
00%
Bid177.5
Ask180.25
volume0
Intrest29
Strike
705
705
Last Price0.04Nov 20, 2024
Change
00%
Bid0.01
Ask0.35
volume0
Intrest1374
Last Price145.56Nov 19, 2024
Change
00%
Bid172.5
Ask175.15
volume0
Intrest72
Strike
710
710
Last Price0.02Nov 21, 2024
Change
0.0675%
Bid0.01
Ask0.11
volume3
Intrest438
Last Price165.55Nov 20, 2024
Change
00%
Bid167.5
Ask170.25
volume0
Intrest49
Strike
715
715
Last Price0.03Nov 21, 2024
Change
0.0457.14%
Bid0.03
Ask0.06
volume2
Intrest215
Last Price162Nov 21, 2024
Change
28.0220.91%
Bid162.5
Ask165.3
volume1
Intrest30
Strike
720
720
Last Price0.05Nov 20, 2024
Change
00%
Bid0.03
Ask0.04
volume0
Intrest298
Last Price156.25Nov 20, 2024
Change
00%
Bid157.5
Ask160.15
volume0
Intrest43
Strike
725
725
Last Price0.05Nov 20, 2024
Change
00%
Bid0.02
Ask0.09
volume0
Intrest383
Last Price121.08Nov 19, 2024
Change
00%
Bid152.5
Ask154.7
volume0
Intrest60
Strike
730
730
Last Price0.03Nov 21, 2024
Change
0.0562.5%
Bid-
Ask0.05
volume5
Intrest284
Last Price145.78Nov 20, 2024
Change
00%
Bid147.5
Ask149.7
volume0
Intrest17
Strike
735
735
Last Price0.04Nov 21, 2024
Change
0.0120%
Bid-
Ask0.05
volume5
Intrest127
Last Price79.45Nov 18, 2024
Change
00%
Bid145
Ask147.6
volume0
Intrest3
Strike
737.5
737.5
Last Price0.25Nov 18, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest63
Last Price125.07Nov 19, 2024
Change
00%
Bid142.5
Ask144.7
volume0
Intrest59
Strike
740
740
Last Price0.06Nov 21, 2024
Change
0.0114.29%
Bid-
Ask0.06
volume1
Intrest726
Last Price31.6Nov 05, 2024
Change
00%
Bid140
Ask142.6
volume0
Intrest1
Strike
742.5
742.5
Last Price0.12Nov 19, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest62
Last Price77.48Nov 15, 2024
Change
00%
Bid137.5
Ask140.3
volume0
Intrest62
Strike
745
745
Last Price0.09Nov 20, 2024
Change
00%
Bid0.02
Ask0.12
volume0
Intrest199
Last Price89.5Nov 13, 2024
Change
00%
Bid135
Ask137.55
volume0
Intrest1
Strike
747.5
747.5
Last Price0.14Nov 21, 2024
Change
0.0630%
Bid0.04
Ask0.12
volume10
Intrest53
Last Price118.39Nov 19, 2024
Change
00%
Bid132.5
Ask135.3
volume0
Intrest162
Strike
750
750
Last Price0.07Nov 21, 2024
Change
0.0240%
Bid0.04
Ask0.1
volume1
Intrest957
Last Price-
Change
-
Bid129.95
Ask132.55
volume0
Intrest0
Strike
752.5
752.5
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest15
Last Price125.1Nov 20, 2024
Change
00%
Bid127.5
Ask129.75
volume0
Intrest36
Strike
755
755
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest171
Last Price64.23Nov 12, 2024
Change
00%
Bid124.95
Ask127.45
volume0
Intrest5
Strike
757.5
757.5
Last Price0.09Nov 20, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest222
Last Price124Nov 20, 2024
Change
00%
Bid122.45
Ask125.3
volume0
Intrest1377
Strike
760
760
Last Price0.06Nov 21, 2024
Change
0.0225%
Bid0.05
Ask0.11
volume8
Intrest935
Last Price117.47Nov 20, 2024
Change
00%
Bid120.05
Ask122.6
volume0
Intrest14
Strike
762.5
762.5
Last Price0.07Nov 20, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest66
Last Price116.5Nov 21, 2024
Change
8.467.83%
Bid117.55
Ask120.2
volume1
Intrest109
Strike
765
765
Last Price0.08Nov 21, 2024
Change
0.0327.27%
Bid0.02
Ask0.08
volume2
Intrest445
Last Price57.19Nov 15, 2024
Change
00%
Bid115.05
Ask118
volume0
Intrest35
Strike
767.5
767.5
Last Price0.17Nov 21, 2024
Change
0.161600%
Bid-
Ask0.14
volume2
Intrest186
Last Price107.36Nov 20, 2024
Change
00%
Bid112.55
Ask115.5
volume0
Intrest164
Strike
770
770
Last Price0.1Nov 21, 2024
Change
0.0342.86%
Bid0.04
Ask0.06
volume6
Intrest451
Last Price40.55Nov 18, 2024
Change
00%
Bid110.05
Ask112.6
volume0
Intrest3
Strike
772.5
772.5
Last Price0.01Nov 21, 2024
Change
0.0787.5%
Bid-
Ask0.15
volume15
Intrest59
Last Price101.2Nov 20, 2024
Change
00%
Bid107.55
Ask109.75
volume0
Intrest162
Strike
775
775
Last Price0.07Nov 21, 2024
Change
0.0330%
Bid0.07
Ask0.08
volume18
Intrest478
Last Price99.67Nov 20, 2024
Change
00%
Bid105.05
Ask107.65
volume0
Intrest11
Strike
777.5
777.5
Last Price0.1Nov 20, 2024
Change
00%
Bid0.05
Ask0.16
volume0
Intrest134
Last Price103.34Nov 21, 2024
Change
1.291.26%
Bid102.55
Ask105.35
volume1
Intrest178
Strike
780
780
Last Price0.06Nov 21, 2024
Change
0.0225%
Bid0.06
Ask0.09
volume1
Intrest2212
Last Price71.59Nov 19, 2024
Change
00%
Bid100.05
Ask102.5
volume0
Intrest15
Strike
782.5
782.5
Last Price0.14Nov 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest246
Last Price91.19Nov 20, 2024
Change
00%
Bid97.5
Ask100.35
volume0
Intrest295
Strike
785
785
Last Price0.07Nov 21, 2024
Change
0.0541.67%
Bid0.06
Ask0.08
volume18
Intrest681
Last Price61.11Nov 18, 2024
Change
00%
Bid95
Ask97.5
volume0
Intrest11
Strike
787.5
787.5
Last Price0.14Nov 20, 2024
Change
00%
Bid0.08
Ask0.17
volume0
Intrest273
Last Price90.4Nov 20, 2024
Change
00%
Bid92.65
Ask95.35
volume0
Intrest189
Strike
790
790
Last Price0.1Nov 21, 2024
Change
0.0323.08%
Bid0.05
Ask0.1
volume41
Intrest1878
Last Price88.79Nov 21, 2024
Change
6.928.45%
Bid87.6
Ask90.25
volume10
Intrest300
Strike
795
795
Last Price0.09Nov 21, 2024
Change
0.0110%
Bid0.07
Ask0.09
volume8
Intrest1017
Last Price82.14Nov 21, 2024
Change
5.146.68%
Bid82.6
Ask84.8
volume16
Intrest369
Strike
800
800
Last Price0.08Nov 21, 2024
Change
0.0327.27%
Bid0.08
Ask0.1
volume60
Intrest3002
Last Price76.84Nov 21, 2024
Change
3.214.36%
Bid77.55
Ask80.4
volume1
Intrest458
Strike
805
805
Last Price0.09Nov 21, 2024
Change
0.0430.77%
Bid0.05
Ask0.12
volume12
Intrest635
Last Price71.87Nov 21, 2024
Change
4.045.96%
Bid72.65
Ask75.05
volume5
Intrest784
Strike
810
810
Last Price0.09Nov 21, 2024
Change
0.0325%
Bid0.01
Ask0.11
volume148
Intrest1068
Last Price67.79Nov 21, 2024
Change
5.849.43%
Bid67.65
Ask70.4
volume1
Intrest312
Strike
815
815
Last Price0.12Nov 21, 2024
Change
0.0425%
Bid0.09
Ask0.12
volume89
Intrest1346
Last Price65.02Nov 21, 2024
Change
0.020.03%
Bid62.65
Ask64.95
volume21
Intrest599
Strike
820
820
Last Price0.12Nov 21, 2024
Change
0.0942.86%
Bid0.1
Ask0.13
volume70
Intrest1469
Last Price58.25Nov 21, 2024
Change
1.913.17%
Bid57.7
Ask60.65
volume5
Intrest407
Strike
825
825
Last Price0.13Nov 21, 2024
Change
0.0838.1%
Bid0.05
Ask0.17
volume196
Intrest1640
Last Price50.38Nov 21, 2024
Change
3.927.22%
Bid52.75
Ask55.5
volume4
Intrest683
Strike
830
830
Last Price0.19Nov 21, 2024
Change
0.0829.63%
Bid0.16
Ask0.19
volume95
Intrest2048
Last Price47.75Nov 21, 2024
Change
1.753.54%
Bid47.8
Ask50.55
volume5
Intrest537
Strike
835
835
Last Price0.2Nov 21, 2024
Change
0.1847.37%
Bid0.16
Ask0.28
volume206
Intrest1350
Last Price42.9Nov 21, 2024
Change
1.884.2%
Bid42.9
Ask45.15
volume12
Intrest629
Strike
840
840
Last Price0.29Nov 21, 2024
Change
0.2243.14%
Bid0.22
Ask0.32
volume478
Intrest2236
Last Price37.35Nov 21, 2024
Change
1.664.26%
Bid37.95
Ask40.2
volume32
Intrest697
Strike
845
845
Last Price0.41Nov 21, 2024
Change
0.2537.88%
Bid0.4
Ask0.5
volume257
Intrest1383
Last Price34.35Nov 21, 2024
Change
0.41.18%
Bid33.25
Ask35.25
volume56
Intrest1117
Strike
850
850
Last Price0.55Nov 21, 2024
Change
0.3840.86%
Bid0.52
Ask0.62
volume856
Intrest2760
Last Price27.45Nov 21, 2024
Change
3.2710.64%
Bid28.4
Ask30.8
volume39
Intrest1276
Strike
855
855
Last Price0.9Nov 21, 2024
Change
0.4231.82%
Bid0.73
Ask0.94
volume296
Intrest1257
Last Price24.22Nov 21, 2024
Change
1.786.85%
Bid23.8
Ask25.95
volume91
Intrest1478
Strike
860
860
Last Price1.2Nov 21, 2024
Change
0.633.33%
Bid1.1
Ask1.33
volume365
Intrest1304
Last Price19.87Nov 21, 2024
Change
1.687.8%
Bid19.5
Ask21.65
volume22
Intrest549
Strike
865
865
Last Price1.86Nov 21, 2024
Change
0.6927.06%
Bid1.57
Ask2.03
volume589
Intrest776
Last Price15Nov 21, 2024
Change
316.67%
Bid15.4
Ask17.5
volume94
Intrest1114
Strike
870
870
Last Price2.86Nov 21, 2024
Change
0.5917.1%
Bid2.65
Ask2.99
volume429
Intrest564
Last Price13Nov 21, 2024
Change
0.75.11%
Bid11.8
Ask13.5
volume225
Intrest1234
Strike
875
875
Last Price4Nov 21, 2024
Change
0.816.67%
Bid3.65
Ask4.45
volume354
Intrest619
Last Price9.8Nov 21, 2024
Change
1.2511.31%
Bid8.8
Ask10.45
volume430
Intrest2046
Strike
880
880
Last Price6Nov 21, 2024
Change
0.69.09%
Bid5.5
Ask5.9
volume479
Intrest603
Last Price6.9Nov 21, 2024
Change
1.3316.16%
Bid6.35
Ask7.2
volume676
Intrest1258
Strike
885
885
Last Price9Nov 21, 2024
Change
0.141.53%
Bid7.65
Ask8.8
volume369
Intrest178
Last Price4.93Nov 21, 2024
Change
1.0717.83%
Bid4.3
Ask5
volume532
Intrest1717
Strike
890
890
Last Price11.25Nov 21, 2024
Change
0.675.62%
Bid10.05
Ask11.9
volume44
Intrest76
Last Price3Nov 21, 2024
Change
1.330.23%
Bid2.78
Ask3.55
volume706
Intrest951
Strike
895
895
Last Price14.8Nov 21, 2024
Change
0.21.33%
Bid13.75
Ask15.5
volume27
Intrest50
Last Price2.05Nov 21, 2024
Change
132.79%
Bid2.05
Ask2.5
volume1649
Intrest3053
Strike
900
900
Last Price20.55Nov 21, 2024
Change
0.954.42%
Bid17.45
Ask19.55
volume24
Intrest106
Last Price1.45Nov 21, 2024
Change
0.7534.09%
Bid1.23
Ask1.55
volume738
Intrest938
Strike
905
905
Last Price26Nov 21, 2024
Change
2.6811.49%
Bid21.75
Ask23.85
volume2
Intrest7
Last Price0.97Nov 21, 2024
Change
0.5636.6%
Bid0.89
Ask1
volume631
Intrest1291
Strike
910
910
Last Price28.92Nov 21, 2024
Change
2.889.06%
Bid26.15
Ask28.5
volume5
Intrest21
Last Price0.58Nov 21, 2024
Change
0.5146.79%
Bid0.47
Ask0.87
volume505
Intrest1154
Strike
915
915
Last Price31.8Nov 21, 2024
Change
-
Bid30.75
Ask33.2
volume2
Intrest0
Last Price0.4Nov 21, 2024
Change
0.3748.05%
Bid0.33
Ask0.5
volume219
Intrest1367
Strike
920
920
Last Price44.4Nov 20, 2024
Change
00%
Bid35.4
Ask38.1
volume0
Intrest3
Last Price0.25Nov 21, 2024
Change
0.3356.9%
Bid0.2
Ask0.5
volume79
Intrest462
Strike
925
925
Last Price113.85Nov 18, 2024
Change
00%
Bid40.4
Ask42.95
volume0
Intrest0
Last Price0.15Nov 21, 2024
Change
0.2965.91%
Bid0.1
Ask0.24
volume62
Intrest779
Strike
930
930
Last Price56.4Nov 20, 2024
Change
00%
Bid45.3
Ask47.95
volume0
Intrest3
Last Price0.11Nov 21, 2024
Change
0.1456%
Bid0.11
Ask0.18
volume24
Intrest260
Strike
935
935
Last Price-
Change
-
Bid50.5
Ask52.9
volume0
Intrest0
Last Price0.09Nov 21, 2024
Change
0.2371.88%
Bid0.06
Ask0.16
volume69
Intrest305
Strike
940
940
Last Price174.81Oct 18, 2024
Change
00%
Bid55.1
Ask57.9
volume0
Intrest0
Last Price0.1Nov 21, 2024
Change
0.0323.08%
Bid0.03
Ask0.12
volume9
Intrest126
Strike
945
945
Last Price67.55Nov 20, 2024
Change
00%
Bid60.1
Ask62.9
volume0
Intrest1
Last Price0.07Nov 21, 2024
Change
0.158.82%
Bid0.05
Ask0.08
volume33
Intrest648
Strike
950
950
Last Price-
Change
-
Bid65.1
Ask67.9
volume0
Intrest0
Last Price0.02Nov 21, 2024
Change
0.0777.78%
Bid0.01
Ask0.09
volume1
Intrest79
Strike
955
955
Last Price84.6Nov 19, 2024
Change
00%
Bid70.1
Ask72.95
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
0.1280%
Bid-
Ask0.14
volume12
Intrest263
Strike
960
960
Last Price-
Change
-
Bid75.25
Ask77.95
volume0
Intrest0
Last Price0.03Nov 21, 2024
Change
0.0975%
Bid-
Ask0.04
volume16
Intrest265
Strike
965
965
Last Price89Nov 20, 2024
Change
00%
Bid80.25
Ask82.95
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.1292.31%
Bid-
Ask0.12
volume4
Intrest17
Strike
970
970
Last Price-
Change
-
Bid85.1
Ask87.95
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
0.1694.12%
Bid0.01
Ask0.04
volume5
Intrest225
Strike
975
975
Last Price-
Change
-
Bid90.45
Ask92.85
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved