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
水曜日, 5 28
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
レポート
Comment
今日Q1 2026のマーケットクローズ後決算発表
本日17:00 PMに電話会議が予定されています。
クリックしてウェブキャストを見る
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
May 23, 2025
May 30, 2025
June 06, 2025
June 13, 2025
June 20, 2025
June 27, 2025
July 03, 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
225.0
5.0
225.0
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
125.98
May 23, 2025
Change
0
0%
Bid
125.8
Ask
126.75
volume
0
Intrest
6
Strike
5
5
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
89
Last Price
120.88
May 23, 2025
Change
0
0%
Bid
120.8
Ask
121.75
volume
0
Intrest
6
Strike
10
10
Last Price
0.01
May 20, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
5
Last Price
115.85
May 23, 2025
Change
0
0%
Bid
115.8
Ask
116.75
volume
0
Intrest
6
Strike
15
15
Last Price
-
Change
-
Bid
-
Ask
0.01
volume
0
Intrest
0
Last Price
113.96
May 22, 2025
Change
0
0%
Bid
110.8
Ask
111.75
volume
0
Intrest
15
Strike
20
20
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
2265
Last Price
104.9
May 23, 2025
Change
0
0%
Bid
105.8
Ask
106.75
volume
0
Intrest
19
Strike
25
25
Last Price
0.01
May 22, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
112
Last Price
100.26
May 23, 2025
Change
0
0%
Bid
100.8
Ask
101.75
volume
0
Intrest
18
Strike
30
30
Last Price
0.01
Apr 24, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
113
Last Price
96.92
May 23, 2025
Change
0
0%
Bid
95.8
Ask
96.75
volume
0
Intrest
31
Strike
35
35
Last Price
0.01
May 16, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
6432
Last Price
91.87
May 23, 2025
Change
0
0%
Bid
90.8
Ask
91.75
volume
0
Intrest
18
Strike
40
40
Last Price
0.01
May 05, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
1458
Last Price
87.03
May 23, 2025
Change
0
0%
Bid
85.8
Ask
86.75
volume
0
Intrest
7
Strike
45
45
Last Price
0.01
May 09, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
7699
Last Price
82.03
May 21, 2025
Change
0
0%
Bid
80.8
Ask
81.75
volume
0
Intrest
1
Strike
50
50
Last Price
-
Change
-
Bid
-
Ask
0.01
volume
0
Intrest
0
Last Price
76.14
May 23, 2025
Change
0
0%
Bid
76.05
Ask
76.6
volume
0
Intrest
311
Strike
55
55
Last Price
0.01
May 21, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3027
Last Price
71.1
May 23, 2025
Change
0
0%
Bid
70.8
Ask
71.75
volume
0
Intrest
205
Strike
60
60
Last Price
0.01
May 21, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
14882
Last Price
65.9
May 23, 2025
Change
0
0%
Bid
65.8
Ask
66.75
volume
0
Intrest
381
Strike
65
65
Last Price
0.01
May 20, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
16318
Last Price
62
May 23, 2025
Change
0
0%
Bid
60.8
Ask
61.75
volume
0
Intrest
213
Strike
70
70
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
22800
Last Price
59.78
May 23, 2025
Change
0
0%
Bid
59.85
Ask
60.7
volume
0
Intrest
9
Strike
71
71
Last Price
0.01
May 19, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
7588
Last Price
58.75
May 23, 2025
Change
0
0%
Bid
58.85
Ask
59.75
volume
0
Intrest
11
Strike
72
72
Last Price
0.01
May 19, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
12964
Last Price
57.78
May 23, 2025
Change
0
0%
Bid
57.85
Ask
58.75
volume
0
Intrest
19
Strike
73
73
Last Price
0.01
May 19, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
12339
Last Price
61.2
May 19, 2025
Change
0
0%
Bid
56.85
Ask
57.75
volume
0
Intrest
3
Strike
74
74
Last Price
0.01
May 21, 2025
Change
0
0%
Bid
-
Ask
0.03
volume
0
Intrest
4501
Last Price
58.87
May 22, 2025
Change
0
0%
Bid
55.8
Ask
56.75
volume
0
Intrest
6279
Strike
75
75
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
15054
Last Price
55.06
May 23, 2025
Change
0
0%
Bid
54.85
Ask
55.75
volume
0
Intrest
7
Strike
76
76
Last Price
0.01
May 19, 2025
Change
0
0%
Bid
-
Ask
0.04
volume
0
Intrest
3777
Last Price
55.25
May 23, 2025
Change
0
0%
Bid
53.85
Ask
54.75
volume
0
Intrest
9
Strike
77
77
Last Price
0.01
May 19, 2025
Change
0
0%
Bid
-
Ask
0.3
volume
0
Intrest
9730
Last Price
56.25
May 21, 2025
Change
0
0%
Bid
52.85
Ask
53.75
volume
0
Intrest
14
Strike
78
78
Last Price
0.01
May 19, 2025
Change
0
0%
Bid
-
Ask
0.3
volume
0
Intrest
1797
Last Price
51.97
May 23, 2025
Change
0
0%
Bid
51.85
Ask
52.75
volume
0
Intrest
7
Strike
79
79
Last Price
0.01
May 19, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
7321
Last Price
51.5
May 23, 2025
Change
0
0%
Bid
50.8
Ask
51.75
volume
0
Intrest
419
Strike
80
80
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
19594
Last Price
49.47
May 23, 2025
Change
0
0%
Bid
49.85
Ask
50.75
volume
0
Intrest
12
Strike
81
81
Last Price
0.01
May 21, 2025
Change
0
0%
Bid
-
Ask
0.1
volume
0
Intrest
3626
Last Price
50.81
May 22, 2025
Change
0
0%
Bid
48.85
Ask
49.75
volume
0
Intrest
65
Strike
82
82
Last Price
0.01
May 19, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
15925
Last Price
47.23
May 23, 2025
Change
0
0%
Bid
47.85
Ask
48.75
volume
0
Intrest
156
Strike
83
83
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
18604
Last Price
38.85
May 12, 2025
Change
0
0%
Bid
46.85
Ask
47.75
volume
0
Intrest
23
Strike
84
84
Last Price
0.01
May 20, 2025
Change
0
0%
Bid
-
Ask
0.06
volume
0
Intrest
4258
Last Price
47.09
May 23, 2025
Change
0
0%
Bid
46.05
Ask
46.6
volume
0
Intrest
396
Strike
85
85
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
4426
Last Price
48.09
May 21, 2025
Change
0
0%
Bid
44.85
Ask
45.75
volume
0
Intrest
66
Strike
86
86
Last Price
0.01
May 21, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
5929
Last Price
50.27
May 21, 2025
Change
0
0%
Bid
43.85
Ask
44.75
volume
0
Intrest
54
Strike
87
87
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
4215
Last Price
43.3
May 23, 2025
Change
0
0%
Bid
42.85
Ask
43.75
volume
0
Intrest
235
Strike
88
88
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
4716
Last Price
41.38
May 23, 2025
Change
0
0%
Bid
41.85
Ask
42.75
volume
0
Intrest
183
Strike
89
89
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
7833
Last Price
41.85
May 23, 2025
Change
0
0%
Bid
41.05
Ask
41.6
volume
0
Intrest
671
Strike
90
90
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
8308
Last Price
42.25
May 22, 2025
Change
0
0%
Bid
39.85
Ask
40.75
volume
0
Intrest
143
Strike
91
91
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
4162
Last Price
38.8
May 23, 2025
Change
0
0%
Bid
38.85
Ask
39.75
volume
0
Intrest
269
Strike
92
92
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
2741
Last Price
41.27
May 21, 2025
Change
0
0%
Bid
37.85
Ask
38.75
volume
0
Intrest
111
Strike
93
93
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3340
Last Price
37.8
May 23, 2025
Change
0
0%
Bid
36.85
Ask
37.75
volume
0
Intrest
278
Strike
94
94
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
4005
Last Price
36.79
May 23, 2025
Change
0
0%
Bid
36.1
Ask
36.6
volume
0
Intrest
657
Strike
95
95
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
5805
Last Price
36.1
May 23, 2025
Change
0
0%
Bid
35
Ask
35.65
volume
0
Intrest
1189
Strike
96
96
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
5460
Last Price
34.67
May 23, 2025
Change
0
0%
Bid
33.85
Ask
34.7
volume
0
Intrest
580
Strike
97
97
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3079
Last Price
33.43
May 23, 2025
Change
0
0%
Bid
32.85
Ask
33.75
volume
0
Intrest
438
Strike
98
98
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
4768
Last Price
32.59
May 23, 2025
Change
0
0%
Bid
31.85
Ask
32.75
volume
0
Intrest
1579
Strike
99
99
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3333
Last Price
31.42
May 23, 2025
Change
0
0%
Bid
31
Ask
31.6
volume
0
Intrest
35724
Strike
100
100
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
52236
Last Price
30.32
May 23, 2025
Change
0
0%
Bid
30
Ask
30.65
volume
0
Intrest
770
Strike
101
101
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
2698
Last Price
29.42
May 23, 2025
Change
0
0%
Bid
29
Ask
29.7
volume
0
Intrest
986
Strike
102
102
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3087
Last Price
28.34
May 23, 2025
Change
0
0%
Bid
28
Ask
28.65
volume
0
Intrest
897
Strike
103
103
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
4872
Last Price
27.37
May 23, 2025
Change
0
0%
Bid
27
Ask
27.65
volume
0
Intrest
1792
Strike
104
104
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3626
Last Price
26.38
May 23, 2025
Change
0
0%
Bid
26.05
Ask
26.6
volume
0
Intrest
1750
Strike
105
105
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
7276
Last Price
25.51
May 23, 2025
Change
0
0%
Bid
25.05
Ask
25.65
volume
0
Intrest
1864
Strike
106
106
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
2701
Last Price
24.4
May 23, 2025
Change
0
0%
Bid
24
Ask
24.65
volume
0
Intrest
2501
Strike
107
107
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3932
Last Price
23.4
May 23, 2025
Change
0
0%
Bid
23
Ask
23.65
volume
0
Intrest
2120
Strike
108
108
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
7476
Last Price
22.1
May 23, 2025
Change
0
0%
Bid
22
Ask
22.7
volume
0
Intrest
3841
Strike
109
109
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3634
Last Price
21.29
May 23, 2025
Change
0
0%
Bid
21.1
Ask
21.6
volume
0
Intrest
8736
Strike
110
110
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
22782
Last Price
20.48
May 23, 2025
Change
0
0%
Bid
20.05
Ask
20.65
volume
0
Intrest
3149
Strike
111
111
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
4165
Last Price
19.35
May 23, 2025
Change
0
0%
Bid
19.05
Ask
19.65
volume
0
Intrest
2523
Strike
112
112
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
7706
Last Price
18.37
May 23, 2025
Change
0
0%
Bid
18.05
Ask
18.65
volume
0
Intrest
3057
Strike
113
113
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3746
Last Price
17.43
May 23, 2025
Change
0
0%
Bid
17.05
Ask
17.7
volume
0
Intrest
4001
Strike
114
114
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
5817
Last Price
16.46
May 23, 2025
Change
0
0%
Bid
16.05
Ask
16.6
volume
0
Intrest
25724
Strike
115
115
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
20253
Last Price
15.45
May 23, 2025
Change
0
0%
Bid
15.05
Ask
15.65
volume
0
Intrest
2723
Strike
116
116
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
7033
Last Price
14.3
May 23, 2025
Change
0
0%
Bid
14.05
Ask
14.65
volume
0
Intrest
2462
Strike
117
117
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
15961
Last Price
13.3
May 23, 2025
Change
0
0%
Bid
13
Ask
13.65
volume
0
Intrest
4826
Strike
118
118
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
12064
Last Price
12.41
May 23, 2025
Change
0
0%
Bid
12
Ask
12.65
volume
0
Intrest
4881
Strike
119
119
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
4336
Last Price
11.27
May 23, 2025
Change
0
0%
Bid
11.05
Ask
11.6
volume
0
Intrest
20349
Strike
120
120
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
19241
Last Price
10.42
May 23, 2025
Change
0
0%
Bid
9.95
Ask
10.65
volume
0
Intrest
2595
Strike
121
121
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
8671
Last Price
9.37
May 23, 2025
Change
0
0%
Bid
9.05
Ask
9.65
volume
0
Intrest
4645
Strike
122
122
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
7137
Last Price
8.44
May 23, 2025
Change
0
0%
Bid
7.95
Ask
8.65
volume
0
Intrest
5669
Strike
123
123
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
6843
Last Price
7.44
May 23, 2025
Change
0
0%
Bid
7
Ask
7.65
volume
0
Intrest
9745
Strike
124
124
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
11938
Last Price
6.27
May 23, 2025
Change
0
0%
Bid
6
Ask
6.6
volume
0
Intrest
16271
Strike
125
125
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
34387
Last Price
5.44
May 23, 2025
Change
0
0%
Bid
5.05
Ask
5.65
volume
0
Intrest
4914
Strike
126
126
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
6831
Last Price
4.4
May 23, 2025
Change
0
0%
Bid
4
Ask
4.65
volume
0
Intrest
6465
Strike
127
127
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
15761
Last Price
3.42
May 23, 2025
Change
0
0%
Bid
3
Ask
3.65
volume
0
Intrest
4921
Strike
128
128
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
0.01
Ask
0.02
volume
0
Intrest
15815
Last Price
2.28
May 23, 2025
Change
0
0%
Bid
2.01
Ask
2.64
volume
0
Intrest
3709
Strike
129
129
Last Price
0.02
May 23, 2025
Change
0
0%
Bid
0.01
Ask
0.02
volume
0
Intrest
10592
Last Price
1.17
May 23, 2025
Change
0
0%
Bid
1.16
Ask
1.5
volume
0
Intrest
27863
Strike
130
130
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
0.01
Ask
0.02
volume
0
Intrest
42953
Last Price
0.29
May 23, 2025
Change
0
0%
Bid
0.2
Ask
0.39
volume
0
Intrest
7616
Strike
131
131
Last Price
0.03
May 23, 2025
Change
0
0%
Bid
0.03
Ask
0.06
volume
0
Intrest
18320
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
11733
Strike
132
132
Last Price
0.74
May 23, 2025
Change
0
0%
Bid
0.47
Ask
0.88
volume
0
Intrest
15059
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
24606
Strike
133
133
Last Price
1.8
May 23, 2025
Change
0
0%
Bid
1.6
Ask
2.01
volume
0
Intrest
13950
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
20388
Strike
134
134
Last Price
2.74
May 23, 2025
Change
0
0%
Bid
2.36
Ask
2.99
volume
0
Intrest
9191
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
63171
Strike
135
135
Last Price
3.77
May 23, 2025
Change
0
0%
Bid
3.4
Ask
3.95
volume
0
Intrest
21242
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
35554
Strike
136
136
Last Price
4.55
May 23, 2025
Change
0
0%
Bid
4.35
Ask
5
volume
0
Intrest
5371
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
30377
Strike
137
137
Last Price
5.6
May 23, 2025
Change
0
0%
Bid
5.35
Ask
5.95
volume
0
Intrest
4208
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
26191
Strike
138
138
Last Price
6.58
May 23, 2025
Change
0
0%
Bid
6.35
Ask
7.05
volume
0
Intrest
1990
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
34570
Strike
139
139
Last Price
7.8
May 23, 2025
Change
0
0%
Bid
7.35
Ask
7.95
volume
0
Intrest
2493
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
85537
Strike
140
140
Last Price
8.62
May 23, 2025
Change
0
0%
Bid
8.4
Ask
9
volume
0
Intrest
5279
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
25716
Strike
141
141
Last Price
9.15
May 23, 2025
Change
0
0%
Bid
9.15
Ask
10.15
volume
0
Intrest
183
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
28298
Strike
142
142
Last Price
10.08
May 23, 2025
Change
0
0%
Bid
10.1
Ask
11.15
volume
0
Intrest
5
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
17943
Strike
143
143
Last Price
10.8
May 23, 2025
Change
0
0%
Bid
11.35
Ask
12
volume
0
Intrest
2
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
10202
Strike
144
144
Last Price
11.65
May 23, 2025
Change
0
0%
Bid
12.3
Ask
13
volume
0
Intrest
12
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
45443
Strike
145
145
Last Price
13.3
May 23, 2025
Change
0
0%
Bid
13.3
Ask
14.05
volume
0
Intrest
18
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
7114
Strike
146
146
Last Price
14
May 23, 2025
Change
0
0%
Bid
14.35
Ask
15.1
volume
0
Intrest
8
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
5173
Strike
147
147
Last Price
13.89
May 22, 2025
Change
0
0%
Bid
15.25
Ask
16
volume
0
Intrest
0
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
5097
Strike
148
148
Last Price
14.53
May 22, 2025
Change
0
0%
Bid
16.1
Ask
17.15
volume
0
Intrest
0
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
24112
Strike
149
149
Last Price
15.25
May 22, 2025
Change
0
0%
Bid
17.1
Ask
18.1
volume
0
Intrest
0
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
36270
Strike
150
150
Last Price
18.4
May 23, 2025
Change
0
0%
Bid
18.3
Ask
19.2
volume
0
Intrest
6
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
21834
Strike
152.5
152.5
Last Price
18.45
May 22, 2025
Change
0
0%
Bid
20.65
Ask
21.65
volume
0
Intrest
4
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
17041
Strike
155
155
Last Price
20
May 21, 2025
Change
0
0%
Bid
23.3
Ask
24.2
volume
0
Intrest
1
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
5390
Strike
157.5
157.5
Last Price
26.75
May 23, 2025
Change
0
0%
Bid
25.85
Ask
26.5
volume
0
Intrest
0
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
12163
Strike
160
160
Last Price
26.9
May 22, 2025
Change
0
0%
Bid
28.3
Ask
29
volume
0
Intrest
1
Last Price
0.01
May 22, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3145
Strike
162.5
162.5
Last Price
25.15
May 21, 2025
Change
0
0%
Bid
30.65
Ask
31.65
volume
0
Intrest
0
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3642
Strike
165
165
Last Price
30.9
May 22, 2025
Change
0
0%
Bid
33.3
Ask
34.2
volume
0
Intrest
3
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
1117
Strike
167.5
167.5
Last Price
34.2
May 14, 2025
Change
0
0%
Bid
35.65
Ask
36.65
volume
0
Intrest
0
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
6554
Strike
170
170
Last Price
32.63
May 21, 2025
Change
0
0%
Bid
38.3
Ask
39.2
volume
0
Intrest
0
Last Price
0.01
May 20, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
850
Strike
172.5
172.5
Last Price
35.1
May 21, 2025
Change
0
0%
Bid
40.65
Ask
41.65
volume
0
Intrest
0
Last Price
0.01
May 21, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
7434
Strike
175
175
Last Price
41.3
May 22, 2025
Change
0
0%
Bid
43.25
Ask
44.2
volume
0
Intrest
1
Last Price
0.01
May 20, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
1759
Strike
177.5
177.5
Last Price
-
Change
-
Bid
45.65
Ask
46.65
volume
0
Intrest
0
Last Price
0.01
May 23, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3679
Strike
180
180
Last Price
44.5
May 16, 2025
Change
0
0%
Bid
48.3
Ask
49.2
volume
0
Intrest
0
Last Price
0.01
May 21, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
4086
Strike
185
185
Last Price
49.47
May 21, 2025
Change
0
0%
Bid
53.3
Ask
54.2
volume
0
Intrest
0
Last Price
0.01
May 22, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
4118
Strike
190
190
Last Price
54.21
May 16, 2025
Change
0
0%
Bid
58.3
Ask
59.2
volume
0
Intrest
0
Last Price
0.01
May 22, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3468
Strike
195
195
Last Price
57.89
May 21, 2025
Change
0
0%
Bid
63.25
Ask
64.2
volume
0
Intrest
0
Last Price
0.01
May 22, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3577
Strike
200
200
Last Price
69.15
May 21, 2025
Change
0
0%
Bid
68.3
Ask
69.2
volume
0
Intrest
3
Last Price
0.01
May 21, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
7130
Strike
205
205
Last Price
-
Change
-
Bid
73.3
Ask
74.2
volume
0
Intrest
0
Last Price
0.01
May 20, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
2737
Strike
210
210
Last Price
-
Change
-
Bid
78.3
Ask
79.2
volume
0
Intrest
0
Last Price
0.01
May 22, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
13
Strike
215
215
Last Price
-
Change
-
Bid
83.3
Ask
84.2
volume
0
Intrest
0
Last Price
0.01
May 22, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
3
Strike
220
220
Last Price
-
Change
-
Bid
88.3
Ask
89.2
volume
0
Intrest
0
Last Price
0.01
May 22, 2025
Change
0
0%
Bid
-
Ask
0.01
volume
0
Intrest
172
Strike
225
225
Last Price
89.55
May 19, 2025
Change
0
0%
Bid
93.3
Ask
94.2
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