日本のニュース
株式
指数
債券
ETFs
経済
一般
米国
株式
指数
業績発表
経済
他の市場
アナリストレーティング
取引
プレスリリース
グローバル
ヨーロッパ
アジア
仮想通貨
ニュース
アルトコイン
ビットコイン
ブロックチェーン
ドージコイン
イーサリアム
シバイヌ
NFTs
教育
仮想通貨
外国為替
株式投資
ログイン
木曜日, 4 24
日本のニュース
株式
指数
債券
ETFs
経済
一般
米国
株式
指数
業績発表
経済
他の市場
アナリストレーティング
取引
プレスリリース
グローバル
ヨーロッパ
アジア
仮想通貨
ニュース
アルトコイン
ビットコイン
ブロックチェーン
ドージコイン
イーサリアム
シバイヌ
NFTs
教育
仮想通貨
外国為替
株式投資
Comments
Close menu
Loading...
NVIDIA
NVDA
NASDAQ
ウォッチリスト
コメントを残す
ロゴは Benzinga Data から提供されました
レポート
特典
購入
ブローカー比較
レポート
特典
購入
ブローカー比較
$102.71
3.82
3.86%
近くで: -
$102.50
-0.21
-0.20%
時間外: 7:59 PM EDT
レポート
Comment
NVIDIA (NVDA) の予報
ニュース
業績
NVIDIA (NVDA) オプション
ガイダンス
配当
アナリスト格付け
インサイダー取引
政府取引
空売り
NVIDIA Corp (NVDA)のすべての異常なオプション活動
NVIDIA (NASDAQ:NVDA) 株価情報, オプションチェーン
オプションチェーンは、NVIDIA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、NVIDIA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
Expiration Date
April 25, 2025
May 02, 2025
May 09, 2025
May 16, 2025
May 23, 2025
May 30, 2025
June 20, 2025
July 18, 2025
August 15, 2025
September 19, 2025
October 17, 2025
November 21, 2025
December 19, 2025
January 16, 2026
March 20, 2026
June 18, 2026
September 18, 2026
December 18, 2026
January 15, 2027
June 17, 2027
December 17, 2027
すべてのマネーネス
すべて
すべてのニア・ザ・マネー
すべての権利行使範囲
5.0
230.0
5.0
230.0
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 Price
97.32
Apr 23, 2025
Change
3.25
3.45%
Bid
97.1
Ask
97.95
volume
5
Intrest
10
Strike
5
5
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
5
Intrest
89
Last Price
92.3
Apr 23, 2025
Change
0.56
0.61%
Bid
92.1
Ask
92.95
volume
6
Intrest
7
Strike
10
10
Last Price
0.01
Apr 21, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
7
Last Price
88.95
Apr 23, 2025
Change
5.12
6.11%
Bid
87.1
Ask
87.95
volume
2
Intrest
14
Strike
15
15
Last Price
0.01
Apr 22, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
14
Last Price
84
Apr 23, 2025
Change
2.76
3.4%
Bid
82.1
Ask
82.95
volume
1
Intrest
9
Strike
20
20
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
6
Intrest
169
Last Price
79.05
Apr 23, 2025
Change
7.5
10.48%
Bid
77.1
Ask
77.95
volume
7
Intrest
11
Strike
25
25
Last Price
0.01
Apr 17, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
11086
Last Price
74.05
Apr 23, 2025
Change
5.17
7.51%
Bid
72.1
Ask
72.95
volume
1
Intrest
14
Strike
30
30
Last Price
0.01
Apr 21, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
12647
Last Price
68.76
Apr 23, 2025
Change
4.86
7.61%
Bid
67.1
Ask
67.95
volume
16
Intrest
32
Strike
35
35
Last Price
0.01
Apr 21, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
8322
Last Price
56.53
Apr 21, 2025
Change
0
0%
Bid
62.1
Ask
62.95
volume
0
Intrest
71
Strike
40
40
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
1
Intrest
5601
Last Price
59.1
Apr 23, 2025
Change
7.98
15.61%
Bid
57.1
Ask
58
volume
2
Intrest
15
Strike
45
45
Last Price
0.01
Apr 22, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
9315
Last Price
53.09
Apr 23, 2025
Change
4.04
8.24%
Bid
52.1
Ask
53
volume
1
Intrest
390
Strike
50
50
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
16
Intrest
20539
Last Price
47.11
Apr 23, 2025
Change
3.86
8.92%
Bid
47.1
Ask
48
volume
48
Intrest
229
Strike
55
55
Last Price
0.01
Apr 22, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
64075
Last Price
42.11
Apr 23, 2025
Change
3.46
8.95%
Bid
42.4
Ask
42.95
volume
22
Intrest
276
Strike
60
60
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
44
Intrest
65121
Last Price
37.22
Apr 23, 2025
Change
3.92
11.77%
Bid
37.35
Ask
37.85
volume
35
Intrest
131
Strike
65
65
Last Price
0.01
Apr 23, 2025
Change
0.01
50%
Bid
-
Ask
0.01
volume
954
Intrest
58266
Last Price
32.35
Apr 23, 2025
Change
3.82
13.39%
Bid
32.4
Ask
32.85
volume
78
Intrest
290
Strike
70
70
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
784
Intrest
17448
Last Price
31.35
Apr 23, 2025
Change
3.75
13.59%
Bid
31.3
Ask
32
volume
23
Intrest
182
Strike
71
71
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
306
Intrest
4338
Last Price
31.35
Apr 23, 2025
Change
4.75
17.86%
Bid
30.3
Ask
31
volume
29
Intrest
81
Strike
72
72
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
175
Intrest
8785
Last Price
30.15
Apr 23, 2025
Change
4.5
17.54%
Bid
29.3
Ask
30
volume
32
Intrest
179
Strike
73
73
Last Price
0.01
Apr 23, 2025
Change
0.01
50%
Bid
-
Ask
0.02
volume
1735
Intrest
5747
Last Price
28.74
Apr 23, 2025
Change
3.34
13.15%
Bid
28.3
Ask
28.85
volume
8
Intrest
124
Strike
74
74
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.02
volume
2182
Intrest
6688
Last Price
27.79
Apr 23, 2025
Change
4.14
17.51%
Bid
27.4
Ask
27.85
volume
144
Intrest
311
Strike
75
75
Last Price
0.01
Apr 23, 2025
Change
0.01
50%
Bid
-
Ask
0.02
volume
2559
Intrest
9877
Last Price
26.76
Apr 23, 2025
Change
4.56
20.54%
Bid
26.15
Ask
26.85
volume
12
Intrest
36
Strike
76
76
Last Price
0.01
Apr 23, 2025
Change
0.01
50%
Bid
-
Ask
0.01
volume
7782
Intrest
2043
Last Price
25.82
Apr 23, 2025
Change
4.52
21.22%
Bid
25.15
Ask
26.05
volume
46
Intrest
74
Strike
77
77
Last Price
0.01
Apr 23, 2025
Change
0.02
66.67%
Bid
-
Ask
0.02
volume
260
Intrest
6717
Last Price
24.72
Apr 23, 2025
Change
4.37
21.47%
Bid
24.35
Ask
24.95
volume
33
Intrest
111
Strike
78
78
Last Price
0.01
Apr 23, 2025
Change
0.02
66.67%
Bid
0.01
Ask
0.03
volume
4754
Intrest
8633
Last Price
23.7
Apr 23, 2025
Change
6.56
38.27%
Bid
23.35
Ask
24.05
volume
39
Intrest
58
Strike
79
79
Last Price
0.02
Apr 23, 2025
Change
0.01
33.33%
Bid
0.01
Ask
0.02
volume
1717
Intrest
4043
Last Price
22.75
Apr 23, 2025
Change
4.05
21.66%
Bid
22.3
Ask
22.9
volume
287
Intrest
4663
Strike
80
80
Last Price
0.01
Apr 23, 2025
Change
0.03
75%
Bid
0.01
Ask
0.02
volume
1807
Intrest
33728
Last Price
22.6
Apr 23, 2025
Change
6
36.14%
Bid
21.3
Ask
22.05
volume
24
Intrest
109
Strike
81
81
Last Price
0.02
Apr 23, 2025
Change
0.03
60%
Bid
0.01
Ask
0.02
volume
882
Intrest
2244
Last Price
20.75
Apr 23, 2025
Change
4.05
24.25%
Bid
20.35
Ask
20.85
volume
24
Intrest
305
Strike
82
82
Last Price
0.03
Apr 23, 2025
Change
0.03
50%
Bid
0.01
Ask
0.03
volume
1386
Intrest
7025
Last Price
19.75
Apr 23, 2025
Change
3.75
23.44%
Bid
19.2
Ask
19.7
volume
263
Intrest
855
Strike
83
83
Last Price
0.02
Apr 23, 2025
Change
0.04
66.67%
Bid
0.01
Ask
0.02
volume
957
Intrest
3549
Last Price
18.8
Apr 23, 2025
Change
4.5
31.47%
Bid
18.2
Ask
18.95
volume
189
Intrest
414
Strike
84
84
Last Price
0.03
Apr 23, 2025
Change
0.06
66.67%
Bid
0.02
Ask
0.03
volume
1069
Intrest
4293
Last Price
17.8
Apr 23, 2025
Change
3.75
26.69%
Bid
17.3
Ask
17.9
volume
363
Intrest
9078
Strike
85
85
Last Price
0.02
Apr 23, 2025
Change
0.08
80%
Bid
0.02
Ask
0.03
volume
4926
Intrest
26525
Last Price
16.2
Apr 23, 2025
Change
3.45
27.06%
Bid
16.3
Ask
16.95
volume
227
Intrest
362
Strike
86
86
Last Price
0.03
Apr 23, 2025
Change
0.09
75%
Bid
0.02
Ask
0.04
volume
1920
Intrest
5662
Last Price
15.8
Apr 23, 2025
Change
4.15
35.62%
Bid
15.45
Ask
15.75
volume
315
Intrest
610
Strike
87
87
Last Price
0.04
Apr 23, 2025
Change
0.1
71.43%
Bid
0.03
Ask
0.04
volume
2965
Intrest
5355
Last Price
14.8
Apr 23, 2025
Change
3.65
32.74%
Bid
14.2
Ask
15
volume
272
Intrest
814
Strike
88
88
Last Price
0.04
Apr 23, 2025
Change
0.14
77.78%
Bid
0.04
Ask
0.05
volume
6184
Intrest
7699
Last Price
13.75
Apr 23, 2025
Change
3.6
35.47%
Bid
13.45
Ask
14
volume
246
Intrest
438
Strike
89
89
Last Price
0.04
Apr 23, 2025
Change
0.17
80.95%
Bid
0.04
Ask
0.05
volume
3144
Intrest
7666
Last Price
12.8
Apr 23, 2025
Change
3.58
38.83%
Bid
12.3
Ask
12.9
volume
1564
Intrest
4540
Strike
90
90
Last Price
0.06
Apr 23, 2025
Change
0.21
77.78%
Bid
0.05
Ask
0.06
volume
18512
Intrest
68105
Last Price
11.25
Apr 23, 2025
Change
2.95
35.54%
Bid
11.25
Ask
12
volume
578
Intrest
1013
Strike
91
91
Last Price
0.07
Apr 23, 2025
Change
0.29
80.56%
Bid
0.07
Ask
0.08
volume
3431
Intrest
5209
Last Price
10.85
Apr 23, 2025
Change
3.4
45.64%
Bid
10.25
Ask
10.95
volume
329
Intrest
935
Strike
92
92
Last Price
0.08
Apr 23, 2025
Change
0.38
82.61%
Bid
0.08
Ask
0.09
volume
5907
Intrest
17601
Last Price
9.85
Apr 23, 2025
Change
3.3
50.38%
Bid
9.5
Ask
10.05
volume
366
Intrest
797
Strike
93
93
Last Price
0.11
Apr 23, 2025
Change
0.48
81.36%
Bid
0.1
Ask
0.11
volume
7357
Intrest
18313
Last Price
8.85
Apr 23, 2025
Change
3.1
53.91%
Bid
8.6
Ask
9.1
volume
860
Intrest
2557
Strike
94
94
Last Price
0.14
Apr 23, 2025
Change
0.61
81.33%
Bid
0.14
Ask
0.15
volume
5728
Intrest
9463
Last Price
7.95
Apr 23, 2025
Change
3.1
63.92%
Bid
7.45
Ask
7.9
volume
3620
Intrest
9382
Strike
95
95
Last Price
0.18
Apr 23, 2025
Change
0.79
81.44%
Bid
0.18
Ask
0.19
volume
35425
Intrest
38367
Last Price
7
Apr 23, 2025
Change
2.8
66.67%
Bid
6.45
Ask
7
volume
3983
Intrest
7622
Strike
96
96
Last Price
0.24
Apr 23, 2025
Change
0.97
80.17%
Bid
0.24
Ask
0.26
volume
8872
Intrest
13248
Last Price
6.1
Apr 23, 2025
Change
2.65
76.81%
Bid
5.6
Ask
6
volume
3125
Intrest
6649
Strike
97
97
Last Price
0.3
Apr 23, 2025
Change
1.21
80.13%
Bid
0.33
Ask
0.35
volume
22587
Intrest
13013
Last Price
5.2
Apr 23, 2025
Change
2.36
83.1%
Bid
4.85
Ask
5.1
volume
7020
Intrest
10368
Strike
98
98
Last Price
0.47
Apr 23, 2025
Change
1.43
75.26%
Bid
0.46
Ask
0.48
volume
27333
Intrest
14563
Last Price
4.25
Apr 23, 2025
Change
1.97
86.4%
Bid
4.15
Ask
4.3
volume
9496
Intrest
9514
Strike
99
99
Last Price
0.66
Apr 23, 2025
Change
1.66
71.55%
Bid
0.64
Ask
0.67
volume
27948
Intrest
7564
Last Price
3.48
Apr 23, 2025
Change
1.69
94.41%
Bid
3.45
Ask
3.55
volume
35744
Intrest
44694
Strike
100
100
Last Price
0.85
Apr 23, 2025
Change
1.95
69.64%
Bid
0.88
Ask
0.91
volume
101944
Intrest
26843
Last Price
2.79
Apr 23, 2025
Change
1.42
103.65%
Bid
2.73
Ask
2.81
volume
16016
Intrest
18202
Strike
101
101
Last Price
1.22
Apr 23, 2025
Change
2.17
64.01%
Bid
1.19
Ask
1.22
volume
42713
Intrest
6461
Last Price
2.18
Apr 23, 2025
Change
1.18
118%
Bid
2.15
Ask
2.19
volume
27356
Intrest
35870
Strike
102
102
Last Price
1.61
Apr 23, 2025
Change
2.49
60.73%
Bid
1.57
Ask
1.6
volume
66778
Intrest
8842
Last Price
1.59
Apr 23, 2025
Change
0.85
114.86%
Bid
1.62
Ask
1.65
volume
54739
Intrest
22039
Strike
103
103
Last Price
2.08
Apr 23, 2025
Change
2.92
58.4%
Bid
2.04
Ask
2.07
volume
95199
Intrest
10219
Last Price
1.17
Apr 23, 2025
Change
0.63
116.67%
Bid
1.17
Ask
1.2
volume
76427
Intrest
18288
Strike
104
104
Last Price
2.57
Apr 23, 2025
Change
3.23
55.69%
Bid
2.59
Ask
2.68
volume
54039
Intrest
3903
Last Price
0.81
Apr 23, 2025
Change
0.43
113.16%
Bid
0.82
Ask
0.85
volume
158411
Intrest
49185
Strike
105
105
Last Price
3.25
Apr 23, 2025
Change
3.75
53.57%
Bid
3.2
Ask
3.35
volume
42674
Intrest
14796
Last Price
0.56
Apr 23, 2025
Change
0.28
100%
Bid
0.55
Ask
0.57
volume
51773
Intrest
77027
Strike
106
106
Last Price
3.95
Apr 23, 2025
Change
3.35
45.89%
Bid
3.9
Ask
4.1
volume
6405
Intrest
4201
Last Price
0.38
Apr 23, 2025
Change
0.18
90%
Bid
0.36
Ask
0.38
volume
49671
Intrest
65328
Strike
107
107
Last Price
4.59
Apr 23, 2025
Change
4.02
46.69%
Bid
4.5
Ask
4.9
volume
3706
Intrest
4792
Last Price
0.26
Apr 23, 2025
Change
0.12
85.71%
Bid
0.24
Ask
0.26
volume
54987
Intrest
17830
Strike
108
108
Last Price
5.65
Apr 23, 2025
Change
3.6
38.92%
Bid
5.35
Ask
5.85
volume
1864
Intrest
4601
Last Price
0.17
Apr 23, 2025
Change
0.06
54.55%
Bid
0.16
Ask
0.18
volume
18917
Intrest
10644
Strike
109
109
Last Price
6.4
Apr 23, 2025
Change
3.8
37.25%
Bid
6.25
Ask
7
volume
1161
Intrest
4052
Last Price
0.12
Apr 23, 2025
Change
0.04
50%
Bid
0.12
Ask
0.13
volume
97802
Intrest
81861
Strike
110
110
Last Price
7.43
Apr 23, 2025
Change
3.69
33.18%
Bid
7.25
Ask
7.85
volume
6696
Intrest
26308
Last Price
0.09
Apr 23, 2025
Change
0.02
28.57%
Bid
0.08
Ask
0.09
volume
16834
Intrest
13363
Strike
111
111
Last Price
8.29
Apr 23, 2025
Change
4.01
32.6%
Bid
8.2
Ask
8.9
volume
2748
Intrest
3803
Last Price
0.08
Apr 23, 2025
Change
0.03
60%
Bid
0.07
Ask
0.08
volume
11080
Intrest
11821
Strike
112
112
Last Price
9.25
Apr 23, 2025
Change
4.05
30.45%
Bid
9.35
Ask
9.75
volume
1010
Intrest
2718
Last Price
0.06
Apr 23, 2025
Change
0.01
20%
Bid
0.06
Ask
0.07
volume
7264
Intrest
10684
Strike
113
113
Last Price
10.3
Apr 23, 2025
Change
4.15
28.72%
Bid
10.15
Ask
10.9
volume
860
Intrest
2349
Last Price
0.05
Apr 23, 2025
Change
0.01
25%
Bid
0.05
Ask
0.06
volume
7350
Intrest
42823
Strike
114
114
Last Price
11.35
Apr 23, 2025
Change
3.93
25.72%
Bid
11.15
Ask
11.9
volume
567
Intrest
1878
Last Price
0.04
Apr 23, 2025
Change
0
0%
Bid
0.04
Ask
0.05
volume
18857
Intrest
34697
Strike
115
115
Last Price
12.3
Apr 23, 2025
Change
3.85
23.84%
Bid
12.15
Ask
12.8
volume
566
Intrest
4253
Last Price
0.03
Apr 23, 2025
Change
0.01
25%
Bid
0.03
Ask
0.04
volume
7122
Intrest
52970
Strike
116
116
Last Price
13.35
Apr 23, 2025
Change
3.8
22.16%
Bid
12.3
Ask
16
volume
176
Intrest
1042
Last Price
0.04
Apr 23, 2025
Change
0.01
33.33%
Bid
0.03
Ask
0.04
volume
6834
Intrest
53649
Strike
117
117
Last Price
14.3
Apr 23, 2025
Change
3.75
20.78%
Bid
14.1
Ask
17
volume
129
Intrest
546
Last Price
0.02
Apr 23, 2025
Change
0
0%
Bid
0.02
Ask
0.03
volume
3788
Intrest
8133
Strike
118
118
Last Price
15.85
Apr 23, 2025
Change
3.95
19.95%
Bid
15.2
Ask
18.3
volume
94
Intrest
537
Last Price
0.02
Apr 23, 2025
Change
0
0%
Bid
0.02
Ask
0.03
volume
969
Intrest
5255
Strike
119
119
Last Price
16.3
Apr 23, 2025
Change
4
19.7%
Bid
14.25
Ask
19
volume
114
Intrest
303
Last Price
0.02
Apr 23, 2025
Change
0
0%
Bid
0.02
Ask
0.03
volume
10471
Intrest
57998
Strike
120
120
Last Price
17.3
Apr 23, 2025
Change
3.85
18.2%
Bid
16.95
Ask
17.8
volume
184
Intrest
490
Last Price
0.02
Apr 23, 2025
Change
0
0%
Bid
0.01
Ask
0.02
volume
4016
Intrest
5298
Strike
121
121
Last Price
18.35
Apr 23, 2025
Change
3.94
17.68%
Bid
18.05
Ask
18.85
volume
28
Intrest
491
Last Price
0.02
Apr 23, 2025
Change
0.01
100%
Bid
0.01
Ask
0.02
volume
937
Intrest
4589
Strike
122
122
Last Price
19.25
Apr 23, 2025
Change
4.45
18.78%
Bid
19.25
Ask
19.85
volume
299
Intrest
176
Last Price
0.01
Apr 23, 2025
Change
0.01
50%
Bid
0.01
Ask
0.02
volume
321
Intrest
13900
Strike
123
123
Last Price
21
Apr 23, 2025
Change
4
16%
Bid
20.05
Ask
21.2
volume
193
Intrest
94
Last Price
0.02
Apr 23, 2025
Change
0
0%
Bid
0.01
Ask
0.02
volume
288
Intrest
4526
Strike
124
124
Last Price
21.25
Apr 23, 2025
Change
4.75
18.27%
Bid
19
Ask
21.6
volume
139
Intrest
47
Last Price
0.02
Apr 23, 2025
Change
0.01
100%
Bid
0.01
Ask
0.02
volume
5744
Intrest
16923
Strike
125
125
Last Price
22.25
Apr 23, 2025
Change
4.75
17.59%
Bid
21.95
Ask
25
volume
275
Intrest
65
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
0.01
Ask
0.02
volume
1709
Intrest
3556
Strike
126
126
Last Price
22.6
Apr 23, 2025
Change
5.4
19.29%
Bid
23.05
Ask
24.2
volume
1
Intrest
4
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
1886
Intrest
3069
Strike
127
127
Last Price
23.6
Apr 23, 2025
Change
5.4
18.62%
Bid
24.2
Ask
25.2
volume
5
Intrest
5
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
1667
Intrest
6623
Strike
128
128
Last Price
24.8
Apr 23, 2025
Change
5.2
17.33%
Bid
25.05
Ask
25.7
volume
7
Intrest
6
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
184
Intrest
2124
Strike
129
129
Last Price
26.2
Apr 23, 2025
Change
4.8
15.48%
Bid
26.05
Ask
27.15
volume
15
Intrest
1
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
851
Intrest
16648
Strike
130
130
Last Price
27.3
Apr 23, 2025
Change
4.7
14.69%
Bid
26.95
Ask
30
volume
100
Intrest
3
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
121
Intrest
18093
Strike
131
131
Last Price
27.55
Apr 23, 2025
Change
4.88
15.05%
Bid
28.05
Ask
28.75
volume
9
Intrest
13
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
39
Intrest
6711
Strike
132
132
Last Price
28.6
Apr 23, 2025
Change
5.4
15.88%
Bid
29.1
Ask
30.2
volume
4
Intrest
3
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
2
Intrest
3372
Strike
133
133
Last Price
29.3
Apr 23, 2025
Change
5.7
16.29%
Bid
30.1
Ask
31.2
volume
6
Intrest
2
Last Price
0.01
Apr 22, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
6425
Strike
134
134
Last Price
29.9
Apr 23, 2025
Change
7.8
20.69%
Bid
31.1
Ask
32.2
volume
7
Intrest
0
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
672
Intrest
13329
Strike
135
135
Last Price
32.9
Apr 23, 2025
Change
3.85
10.48%
Bid
32.05
Ask
33.05
volume
35
Intrest
16
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
8
Intrest
3246
Strike
136
136
Last Price
33.21
Apr 23, 2025
Change
4.79
12.61%
Bid
33.15
Ask
34.1
volume
6
Intrest
2
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
163
Intrest
15664
Strike
140
140
Last Price
36.2
Apr 23, 2025
Change
5.18
12.52%
Bid
37.05
Ask
38.2
volume
48
Intrest
2
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
27
Intrest
6268
Strike
145
145
Last Price
41.3
Apr 23, 2025
Change
5.7
12.13%
Bid
42.05
Ask
43.15
volume
12
Intrest
2
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
282
Intrest
11170
Strike
150
150
Last Price
46
Apr 23, 2025
Change
8.5
22.67%
Bid
47.2
Ask
48.2
volume
3
Intrest
0
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
201
Intrest
5503
Strike
155
155
Last Price
51.2
Apr 23, 2025
Change
8.3
13.95%
Bid
52.05
Ask
53.05
volume
11
Intrest
10
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
115
Intrest
3347
Strike
160
160
Last Price
57
Apr 23, 2025
Change
7.27
11.31%
Bid
57
Ask
58.1
volume
5
Intrest
4
Last Price
0.01
Apr 17, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3115
Strike
165
165
Last Price
66.72
Apr 22, 2025
Change
0
0%
Bid
62.05
Ask
63.1
volume
0
Intrest
3
Last Price
0.01
Apr 17, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
4878
Strike
170
170
Last Price
71.98
Apr 22, 2025
Change
0
0%
Bid
67.05
Ask
68.1
volume
0
Intrest
2
Last Price
0.01
Apr 16, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
2481
Strike
175
175
Last Price
-
Change
-
Bid
72.05
Ask
73.1
volume
0
Intrest
0
Last Price
0.01
Apr 16, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
2013
Strike
180
180
Last Price
78.87
Apr 16, 2025
Change
0
0%
Bid
77.05
Ask
78.1
volume
0
Intrest
0
Last Price
0.01
Apr 15, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
156
Strike
185
185
Last Price
-
Change
-
Bid
82.05
Ask
83.1
volume
0
Intrest
0
Last Price
0.01
Apr 15, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
1731
Strike
190
190
Last Price
-
Change
-
Bid
87.05
Ask
88.1
volume
0
Intrest
0
Last Price
0.01
Apr 15, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
2652
Strike
195
195
Last Price
92.05
Apr 23, 2025
Change
-
Bid
92.05
Ask
93.1
volume
1
Intrest
0
Last Price
0.01
Apr 14, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
10488
Strike
200
200
Last Price
91.05
Apr 01, 2025
Change
0
0%
Bid
97.05
Ask
98.1
volume
0
Intrest
0
Last Price
0.04
Apr 10, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
815
Strike
205
205
Last Price
102
Apr 23, 2025
Change
-
Bid
102.05
Ask
103.1
volume
1
Intrest
0
Last Price
0.01
Apr 15, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3829
Strike
210
210
Last Price
-
Change
-
Bid
107.05
Ask
108.1
volume
0
Intrest
0
Last Price
0.01
Apr 11, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
1286
Strike
215
215
Last Price
-
Change
-
Bid
112.05
Ask
113.15
volume
0
Intrest
0
Last Price
0.01
Apr 16, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
539
Strike
220
220
Last Price
115.9
Apr 23, 2025
Change
-
Bid
117.05
Ask
118.15
volume
1
Intrest
0
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
18
Intrest
12158
Strike
225
225
Last Price
-
Change
-
Bid
122.05
Ask
123.1
volume
0
Intrest
0
Last Price
0.01
Apr 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
5
Intrest
3155
Strike
230
230
Last Price
124.9
Apr 16, 2025
Change
0
0%
Bid
127.05
Ask
128.15
volume
0
Intrest
0
© 2025 Benzinga | All Rights Reserved
プライバシーポリシー
利用規約
アクセシビリティ