$620.72
14.772.44%
近くで: -
$627.00
6.281.01%
時間外: 7:59 PM EDT
Comments
Loading...
Spotify Technology (NYSE:SPOT) 株価情報, オプションチェーン
オプションチェーンは、Spotify Technology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、Spotify Technology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 Price295.35Apr 25, 2025
Change
-
Bid302
Ask309.8
volume2
Intrest0
Strike
315
315
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid297
Ask304.8
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask1.53
volume0
Intrest0
Last Price-
Change
-
Bid292
Ask299.75
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask1.96
volume0
Intrest0
Last Price280.6Apr 25, 2025
Change
90.2547.41%
Bid287.05
Ask293.65
volume2
Intrest3
Strike
330
330
Last Price0.65Apr 09, 2025
Change
00%
Bid-
Ask2.19
volume0
Intrest33
Last Price-
Change
-
Bid282
Ask288.7
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask2.29
volume0
Intrest0
Last Price270.35Apr 25, 2025
Change
-
Bid277.05
Ask284.15
volume1
Intrest0
Strike
340
340
Last Price0.15Apr 22, 2025
Change
00%
Bid-
Ask2.26
volume0
Intrest8
Last Price-
Change
-
Bid272
Ask278.65
volume0
Intrest0
Strike
345
345
Last Price2Apr 08, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest2
Last Price202.15Mar 07, 2025
Change
00%
Bid267
Ask274.2
volume0
Intrest1
Strike
350
350
Last Price0.97Apr 16, 2025
Change
00%
Bid-
Ask2.29
volume0
Intrest24
Last Price149.23Apr 04, 2025
Change
00%
Bid262
Ask269.75
volume0
Intrest1
Strike
355
355
Last Price1.07Apr 16, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest1
Last Price200Apr 09, 2025
Change
00%
Bid257
Ask264.8
volume0
Intrest1
Strike
360
360
Last Price1.25Apr 10, 2025
Change
00%
Bid-
Ask2.27
volume0
Intrest14
Last Price195Apr 09, 2025
Change
00%
Bid252.15
Ask259.8
volume0
Intrest6
Strike
365
365
Last Price-
Change
-
Bid-
Ask2.27
volume0
Intrest0
Last Price-
Change
-
Bid249.5
Ask256.2
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price163.7Apr 09, 2025
Change
00%
Bid247.05
Ask253.7
volume0
Intrest5
Strike
370
370
Last Price0.27Apr 03, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest0
Last Price-
Change
-
Bid244.65
Ask251.65
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price235.45Apr 25, 2025
Change
83.3554.8%
Bid242
Ask248.8
volume1
Intrest3
Strike
375
375
Last Price-
Change
-
Bid-
Ask2.22
volume0
Intrest0
Last Price-
Change
-
Bid239.5
Ask247.3
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price138.95Apr 07, 2025
Change
00%
Bid237
Ask243.85
volume0
Intrest4
Strike
380
380
Last Price0.99Apr 11, 2025
Change
00%
Bid-
Ask2.27
volume0
Intrest15
Last Price-
Change
-
Bid234.55
Ask242.3
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price225.35Apr 25, 2025
Change
50.3528.77%
Bid232
Ask238.7
volume1
Intrest1
Strike
385
385
Last Price4.5Apr 07, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest3
Last Price-
Change
-
Bid229.9
Ask237.3
volume0
Intrest0
Strike
387.5
387.5
Last Price0.93Apr 22, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price176Apr 09, 2025
Change
00%
Bid227.1
Ask233.75
volume0
Intrest1
Strike
390
390
Last Price0.6Apr 01, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest3
Last Price217.75Apr 25, 2025
Change
-
Bid224.5
Ask231.3
volume1
Intrest0
Strike
392.5
392.5
Last Price1.03Apr 22, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price-
Change
-
Bid222
Ask229.15
volume0
Intrest0
Strike
395
395
Last Price5.25Apr 08, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest17
Last Price213.1Apr 25, 2025
Change
-
Bid219.55
Ask226.15
volume2
Intrest0
Strike
397.5
397.5
Last Price0.4Apr 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price112.85Mar 11, 2025
Change
00%
Bid217.05
Ask224.35
volume0
Intrest1
Strike
400
400
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price-
Change
-
Bid214.5
Ask222.3
volume0
Intrest0
Strike
402.5
402.5
Last Price0.15Apr 22, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price206.2Apr 25, 2025
Change
-
Bid212.05
Ask218.7
volume4
Intrest0
Strike
405
405
Last Price7.05Apr 07, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest20
Last Price-
Change
-
Bid209.55
Ask217.3
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price126.5Apr 09, 2025
Change
00%
Bid207
Ask213.85
volume0
Intrest1
Strike
410
410
Last Price0.81Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid204.55
Ask212.3
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price150Apr 09, 2025
Change
00%
Bid202.05
Ask208.65
volume0
Intrest1
Strike
415
415
Last Price2.01Apr 11, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest3
Last Price-
Change
-
Bid199.5
Ask206.2
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price95.55Apr 07, 2025
Change
00%
Bid197
Ask204.8
volume0
Intrest8
Strike
420
420
Last Price0.4Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price-
Change
-
Bid194.55
Ask202.3
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price133.6Mar 12, 2025
Change
00%
Bid192
Ask199.8
volume0
Intrest1
Strike
425
425
Last Price0.35Apr 17, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest71
Last Price-
Change
-
Bid189.5
Ask196.2
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price121.46Apr 14, 2025
Change
00%
Bid187
Ask194.15
volume0
Intrest2
Strike
430
430
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest12
Last Price-
Change
-
Bid184.5
Ask191.7
volume0
Intrest0
Strike
432.5
432.5
Last Price1.56Apr 16, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price176.2Apr 25, 2025
Change
-
Bid182
Ask189.8
volume1
Intrest0
Strike
435
435
Last Price0.53Apr 15, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price-
Change
-
Bid179.6
Ask186.55
volume0
Intrest0
Strike
437.5
437.5
Last Price1.61Apr 16, 2025
Change
00%
Bid-
Ask2.69
volume0
Intrest1
Last Price-
Change
-
Bid177
Ask183.7
volume0
Intrest0
Strike
440
440
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest16
Last Price-
Change
-
Bid174.5
Ask181.2
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price83.85Apr 04, 2025
Change
00%
Bid172
Ask179.8
volume0
Intrest5
Strike
445
445
Last Price0.59Apr 15, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest16
Last Price-
Change
-
Bid169.55
Ask176.2
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price80Mar 11, 2025
Change
00%
Bid167.15
Ask174.15
volume0
Intrest1
Strike
450
450
Last Price0.25Apr 23, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest24
Last Price-
Change
-
Bid164.5
Ask171.2
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid162
Ask168.7
volume0
Intrest0
Strike
455
455
Last Price0.1Apr 22, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest14
Last Price-
Change
-
Bid159.5
Ask166.2
volume0
Intrest0
Strike
457.5
457.5
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price100.35Mar 07, 2025
Change
00%
Bid157
Ask163.7
volume0
Intrest1
Strike
460
460
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask2.69
volume0
Intrest95
Last Price114.4Apr 17, 2025
Change
00%
Bid154.55
Ask161.2
volume0
Intrest2
Strike
462.5
462.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price98.9Apr 11, 2025
Change
00%
Bid152
Ask158.85
volume0
Intrest1
Strike
465
465
Last Price0.55Apr 17, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest4
Last Price143.95Apr 25, 2025
Change
-
Bid149.5
Ask156.2
volume2
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price139Apr 25, 2025
Change
20.3217.12%
Bid147
Ask153.9
volume10
Intrest17
Strike
470
470
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest104
Last Price-
Change
-
Bid144.55
Ask151.1
volume0
Intrest0
Strike
472.5
472.5
Last Price0.75Apr 21, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest10
Last Price117Apr 22, 2025
Change
00%
Bid142.05
Ask149.35
volume0
Intrest9
Strike
475
475
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest34
Last Price-
Change
-
Bid139.55
Ask146.85
volume0
Intrest0
Strike
477.5
477.5
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest101
Last Price127.6Apr 25, 2025
Change
36.1539.53%
Bid137.05
Ask143.7
volume10
Intrest10
Strike
480
480
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.48
volume10
Intrest87
Last Price-
Change
-
Bid134.6
Ask141.8
volume0
Intrest0
Strike
482.5
482.5
Last Price0.5Apr 24, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest64
Last Price82.87Apr 15, 2025
Change
00%
Bid132
Ask139.8
volume0
Intrest1
Strike
485
485
Last Price0.51Apr 24, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest59
Last Price53Apr 07, 2025
Change
00%
Bid129.5
Ask136.9
volume0
Intrest1
Strike
487.5
487.5
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price116.5Apr 25, 2025
Change
32.3438.43%
Bid127.05
Ask133.7
volume2
Intrest5
Strike
490
490
Last Price1.14Apr 25, 2025
Change
1.092180%
Bid-
Ask2.52
volume1
Intrest1523
Last Price48.75Apr 07, 2025
Change
00%
Bid124.5
Ask131.9
volume0
Intrest2
Strike
492.5
492.5
Last Price1.15Apr 21, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest27
Last Price-
Change
-
Bid122.05
Ask128.7
volume0
Intrest0
Strike
495
495
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest55
Last Price-
Change
-
Bid119.55
Ask126.65
volume0
Intrest0
Strike
497.5
497.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price110.07Apr 24, 2025
Change
00%
Bid117.05
Ask123.7
volume0
Intrest25
Strike
500
500
Last Price0.24Apr 25, 2025
Change
0.19380%
Bid-
Ask0.75
volume6
Intrest222
Last Price81.4Apr 22, 2025
Change
00%
Bid114.6
Ask121.35
volume0
Intrest1
Strike
502.5
502.5
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.05
volume10
Intrest50
Last Price80.5Apr 22, 2025
Change
00%
Bid112
Ask119.35
volume0
Intrest5
Strike
505
505
Last Price0.01Apr 25, 2025
Change
0.3997.5%
Bid-
Ask1.23
volume12
Intrest47
Last Price-
Change
-
Bid109.5
Ask116.3
volume0
Intrest0
Strike
507.5
507.5
Last Price5.44Apr 15, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest3
Last Price108.69Apr 25, 2025
Change
40.1258.51%
Bid107
Ask113.7
volume1
Intrest27
Strike
510
510
Last Price0.01Apr 25, 2025
Change
0.0787.5%
Bid-
Ask0.93
volume17
Intrest76
Last Price-
Change
-
Bid104.55
Ask111.2
volume0
Intrest0
Strike
512.5
512.5
Last Price2Apr 21, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest18
Last Price92Apr 24, 2025
Change
00%
Bid102
Ask108.75
volume0
Intrest5
Strike
515
515
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest50
Last Price57.4Apr 15, 2025
Change
00%
Bid99.5
Ask106.15
volume0
Intrest2
Strike
517.5
517.5
Last Price0.05Apr 25, 2025
Change
16.799.7%
Bid-
Ask2.52
volume1
Intrest3
Last Price90.5Apr 25, 2025
Change
33.5558.91%
Bid97.7
Ask104.8
volume2
Intrest1
Strike
520
520
Last Price0.01Apr 25, 2025
Change
0.1995%
Bid-
Ask0.3
volume31
Intrest112
Last Price33.35Apr 09, 2025
Change
00%
Bid94.55
Ask102.25
volume0
Intrest2
Strike
522.5
522.5
Last Price0.01Apr 25, 2025
Change
0.0990%
Bid-
Ask0.01
volume3
Intrest17
Last Price46.69Apr 10, 2025
Change
00%
Bid92
Ask99.8
volume0
Intrest17
Strike
525
525
Last Price0.02Apr 25, 2025
Change
0.3895%
Bid-
Ask2.43
volume11
Intrest441
Last Price-
Change
-
Bid89.5
Ask97.3
volume0
Intrest0
Strike
527.5
527.5
Last Price0.39Apr 25, 2025
Change
0.3144.29%
Bid-
Ask2.49
volume4
Intrest11
Last Price74.91Apr 24, 2025
Change
00%
Bid87
Ask94.8
volume0
Intrest4
Strike
530
530
Last Price1.16Apr 25, 2025
Change
0.96480%
Bid-
Ask2.52
volume21
Intrest1528
Last Price87.1Apr 25, 2025
Change
42.4595.07%
Bid84.5
Ask90.9
volume1
Intrest1
Strike
532.5
532.5
Last Price1.64Apr 22, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest21
Last Price52.75Apr 22, 2025
Change
00%
Bid82.05
Ask89.15
volume0
Intrest5
Strike
535
535
Last Price0.59Apr 25, 2025
Change
0.32118.52%
Bid-
Ask2
volume20
Intrest63
Last Price-
Change
-
Bid79.55
Ask87.3
volume0
Intrest0
Strike
537.5
537.5
Last Price0.15Apr 25, 2025
Change
0.2562.5%
Bid-
Ask0.48
volume1
Intrest25
Last Price58.58Apr 23, 2025
Change
00%
Bid77.15
Ask84.15
volume0
Intrest30
Strike
540
540
Last Price0.02Apr 25, 2025
Change
0.0880%
Bid-
Ask2.69
volume9
Intrest209
Last Price-
Change
-
Bid74.5
Ask82.3
volume0
Intrest0
Strike
542.5
542.5
Last Price0.01Apr 25, 2025
Change
1.2899.22%
Bid-
Ask1.23
volume1
Intrest83
Last Price62.7Apr 24, 2025
Change
00%
Bid72.25
Ask79.1
volume0
Intrest132
Strike
545
545
Last Price0.04Apr 25, 2025
Change
0.283.33%
Bid-
Ask0.4
volume7
Intrest128
Last Price-
Change
-
Bid69.55
Ask76.35
volume0
Intrest0
Strike
547.5
547.5
Last Price0.58Apr 23, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest10
Last Price67.2Apr 25, 2025
Change
11.3620.34%
Bid67.05
Ask74.55
volume5
Intrest131
Strike
550
550
Last Price0.02Apr 25, 2025
Change
0.1789.47%
Bid-
Ask1
volume21
Intrest279
Last Price-
Change
-
Bid64.5
Ask71.7
volume0
Intrest0
Strike
552.5
552.5
Last Price0.93Apr 23, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest49
Last Price38.08Apr 22, 2025
Change
00%
Bid62
Ask68.7
volume0
Intrest13
Strike
555
555
Last Price0.03Apr 25, 2025
Change
0.493.02%
Bid-
Ask0.3
volume16
Intrest66
Last Price48.42Apr 24, 2025
Change
00%
Bid59.5
Ask66.8
volume0
Intrest18
Strike
557.5
557.5
Last Price0.19Apr 24, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest52
Last Price57.6Apr 25, 2025
Change
10.9223.39%
Bid57.2
Ask64.15
volume2
Intrest58
Strike
560
560
Last Price0.45Apr 25, 2025
Change
0.0611.76%
Bid-
Ask2.27
volume11
Intrest159
Last Price41.82Apr 24, 2025
Change
00%
Bid54.5
Ask62.25
volume0
Intrest18
Strike
562.5
562.5
Last Price0.01Apr 25, 2025
Change
2.7699.64%
Bid-
Ask2.52
volume1
Intrest16
Last Price43.23Apr 25, 2025
Change
1.573.5%
Bid52.05
Ask58.6
volume1
Intrest37
Strike
565
565
Last Price0.01Apr 25, 2025
Change
0.4998%
Bid-
Ask1.23
volume5
Intrest98
Last Price31Apr 22, 2025
Change
00%
Bid49.65
Ask56.7
volume0
Intrest4
Strike
567.5
567.5
Last Price0.27Apr 24, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest56
Last Price47.78Apr 25, 2025
Change
11.7332.54%
Bid47.05
Ask54.8
volume4
Intrest52
Strike
570
570
Last Price0.18Apr 25, 2025
Change
0.1240%
Bid-
Ask2.49
volume5
Intrest166
Last Price43.61Apr 25, 2025
Change
11.3535.18%
Bid44.5
Ask52.3
volume1
Intrest19
Strike
572.5
572.5
Last Price0.08Apr 25, 2025
Change
0.3581.4%
Bid-
Ask1
volume2
Intrest49
Last Price33.22Apr 25, 2025
Change
1.133.52%
Bid42.1
Ask49.15
volume2
Intrest42
Strike
575
575
Last Price1.43Apr 25, 2025
Change
0.83138.33%
Bid-
Ask2.52
volume1
Intrest97
Last Price24.05Apr 22, 2025
Change
00%
Bid39.5
Ask46.2
volume0
Intrest59
Strike
577.5
577.5
Last Price0.13Apr 25, 2025
Change
0.784.34%
Bid-
Ask2.52
volume1
Intrest23
Last Price36.95Apr 25, 2025
Change
6.9523.17%
Bid37.15
Ask43.7
volume29
Intrest1367
Strike
580
580
Last Price0.01Apr 25, 2025
Change
0.6998.57%
Bid-
Ask0.5
volume16
Intrest101
Last Price38.8Apr 25, 2025
Change
14.3558.69%
Bid34.5
Ask41.2
volume2
Intrest204
Strike
582.5
582.5
Last Price0.05Apr 25, 2025
Change
0.8194.19%
Bid-
Ask0.4
volume27
Intrest51
Last Price33.65Apr 25, 2025
Change
7.930.68%
Bid32.05
Ask38.7
volume13
Intrest142
Strike
585
585
Last Price0.06Apr 25, 2025
Change
0.9994.29%
Bid-
Ask1.23
volume28
Intrest110
Last Price15.78Apr 25, 2025
Change
4.5222.27%
Bid29.5
Ask36.95
volume6
Intrest13
Strike
587.5
587.5
Last Price0.05Apr 25, 2025
Change
1.4596.67%
Bid-
Ask2.21
volume2
Intrest40
Last Price27.1Apr 25, 2025
Change
8.444.92%
Bid27.05
Ask33.65
volume323
Intrest796
Strike
590
590
Last Price0.01Apr 25, 2025
Change
1.6699.4%
Bid-
Ask0.02
volume182
Intrest133
Last Price15.73Apr 24, 2025
Change
00%
Bid24.6
Ask32.25
volume0
Intrest19
Strike
592.5
592.5
Last Price0.21Apr 25, 2025
Change
1.7789.39%
Bid-
Ask1.09
volume22
Intrest35
Last Price22.78Apr 25, 2025
Change
7.2846.97%
Bid22
Ask29.55
volume57
Intrest105
Strike
595
595
Last Price0.03Apr 25, 2025
Change
2.5198.82%
Bid-
Ask0.84
volume61
Intrest56
Last Price25.16Apr 25, 2025
Change
13.61117.84%
Bid19.55
Ask26.45
volume79
Intrest81
Strike
597.5
597.5
Last Price0.02Apr 25, 2025
Change
3.0399.34%
Bid-
Ask0.02
volume36
Intrest84
Last Price19.98Apr 25, 2025
Change
9.9899.8%
Bid17.9
Ask24.8
volume177
Intrest371
Strike
600
600
Last Price0.31Apr 25, 2025
Change
3.8992.62%
Bid-
Ask0.05
volume79
Intrest71
Last Price16.21Apr 25, 2025
Change
9.56143.76%
Bid14.65
Ask21.95
volume196
Intrest230
Strike
602.5
602.5
Last Price0.44Apr 25, 2025
Change
4.5691.2%
Bid-
Ask2.52
volume19
Intrest15
Last Price13.74Apr 25, 2025
Change
7.24111.38%
Bid12.05
Ask19.6
volume67
Intrest440
Strike
605
605
Last Price0.12Apr 25, 2025
Change
5.3397.8%
Bid-
Ask0.58
volume274
Intrest21
Last Price10.23Apr 25, 2025
Change
4.7185.33%
Bid9.6
Ask16.95
volume154
Intrest60
Strike
607.5
607.5
Last Price0.28Apr 25, 2025
Change
6.2295.69%
Bid-
Ask1.04
volume19
Intrest9
Last Price12Apr 25, 2025
Change
7.18148.96%
Bid7
Ask12
volume267
Intrest121
Strike
610
610
Last Price0.23Apr 25, 2025
Change
8.4797.36%
Bid-
Ask0.65
volume136
Intrest19
Last Price8Apr 25, 2025
Change
4.48127.27%
Bid6.75
Ask12.3
volume193
Intrest129
Strike
612.5
612.5
Last Price0.05Apr 25, 2025
Change
16.199.69%
Bid-
Ask0.05
volume119
Intrest3
Last Price6.02Apr 25, 2025
Change
3.49137.94%
Bid2.8
Ask9.5
volume313
Intrest113
Strike
615
615
Last Price0.24Apr 25, 2025
Change
28.3699.16%
Bid-
Ask1.21
volume10
Intrest9
Last Price3.57Apr 25, 2025
Change
1.4770%
Bid1
Ask6.9
volume220
Intrest92
Strike
617.5
617.5
Last Price2.5Apr 25, 2025
Change
42.494.43%
Bid-
Ask1.81
volume3
Intrest1
Last Price4.74Apr 25, 2025
Change
2.97167.8%
Bid1.3
Ask4.6
volume1172
Intrest616
Strike
620
620
Last Price3.5Apr 25, 2025
Change
11.576.67%
Bid0.01
Ask4.8
volume66
Intrest13
Last Price0.28Apr 25, 2025
Change
0.8775.65%
Bid0.01
Ask1.77
volume180
Intrest59
Strike
622.5
622.5
Last Price36.3Apr 22, 2025
Change
00%
Bid0.01
Ask6.15
volume0
Intrest1
Last Price0.07Apr 25, 2025
Change
1.2294.57%
Bid-
Ask0.15
volume342
Intrest175
Strike
625
625
Last Price10.5Apr 25, 2025
Change
19.865.35%
Bid0.77
Ask7.05
volume3
Intrest2
Last Price0.2Apr 25, 2025
Change
1.285.71%
Bid-
Ask0.55
volume10
Intrest14
Strike
627.5
627.5
Last Price-
Change
-
Bid3
Ask9.25
volume0
Intrest0
Last Price0.03Apr 25, 2025
Change
0.3792.5%
Bid-
Ask0.05
volume187
Intrest526
Strike
630
630
Last Price113Apr 07, 2025
Change
00%
Bid6
Ask12.8
volume0
Intrest2
Last Price0.23Apr 25, 2025
Change
0.0315%
Bid-
Ask0.3
volume10
Intrest107
Strike
632.5
632.5
Last Price-
Change
-
Bid8.15
Ask15.3
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
0.1995%
Bid-
Ask0.8
volume3
Intrest67
Strike
635
635
Last Price-
Change
-
Bid10.9
Ask17.75
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
0.4996.08%
Bid-
Ask1.26
volume16
Intrest23
Strike
637.5
637.5
Last Price-
Change
-
Bid14.05
Ask20.4
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
0.1995%
Bid-
Ask0.02
volume23
Intrest90
Strike
640
640
Last Price50.55Apr 22, 2025
Change
00%
Bid16.75
Ask22.9
volume0
Intrest2
Last Price0.5Apr 17, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest1
Strike
642.5
642.5
Last Price-
Change
-
Bid18.85
Ask25.4
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
0.1593.75%
Bid-
Ask0.45
volume1
Intrest91
Strike
645
645
Last Price-
Change
-
Bid21.7
Ask27.9
volume0
Intrest0
Last Price0.27Apr 21, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest14
Strike
647.5
647.5
Last Price-
Change
-
Bid24.2
Ask30.4
volume0
Intrest0
Last Price0.13Apr 25, 2025
Change
0.121200%
Bid-
Ask0.51
volume11
Intrest76
Strike
650
650
Last Price138Apr 07, 2025
Change
00%
Bid26.15
Ask32.9
volume0
Intrest0
Last Price0.04Apr 25, 2025
Change
0.2686.67%
Bid-
Ask1.23
volume2
Intrest2
Strike
652.5
652.5
Last Price-
Change
-
Bid28.7
Ask35.5
volume0
Intrest0
Last Price0.05Apr 25, 2025
Change
0.0550%
Bid-
Ask1.45
volume3
Intrest8
Strike
655
655
Last Price95Apr 09, 2025
Change
00%
Bid31.3
Ask38
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
657.5
657.5
Last Price-
Change
-
Bid33.8
Ask41.7
volume0
Intrest0
Last Price0.99Apr 21, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest17
Strike
660
660
Last Price130Apr 09, 2025
Change
00%
Bid36.3
Ask43.25
volume0
Intrest0
Last Price0.99Apr 21, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest10
Strike
662.5
662.5
Last Price-
Change
-
Bid38.7
Ask46.3
volume0
Intrest0
Last Price1.6Apr 09, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest15
Strike
665
665
Last Price-
Change
-
Bid40.7
Ask49
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid43.7
Ask51.85
volume0
Intrest0
Last Price0.57Apr 21, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest29
Strike
670
670
Last Price-
Change
-
Bid46.15
Ask53.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.49
volume0
Intrest0
Strike
672.5
672.5
Last Price-
Change
-
Bid48.7
Ask56.6
volume0
Intrest0
Last Price0.16Apr 25, 2025
Change
0.13433.33%
Bid-
Ask0.01
volume4
Intrest39
Strike
675
675
Last Price160.75Apr 07, 2025
Change
00%
Bid51.3
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.49
volume0
Intrest0
Strike
677.5
677.5
Last Price-
Change
-
Bid53.8
Ask60.75
volume0
Intrest0
Last Price0.1Apr 22, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest10
Strike
680
680
Last Price-
Change
-
Bid56.45
Ask63.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
682.5
682.5
Last Price-
Change
-
Bid58.7
Ask66.3
volume0
Intrest0
Last Price0.95Apr 01, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest8
Strike
685
685
Last Price-
Change
-
Bid61.3
Ask68.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
687.5
687.5
Last Price-
Change
-
Bid63.8
Ask71.3
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest18
Strike
690
690
Last Price-
Change
-
Bid66.15
Ask73.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
692.5
692.5
Last Price-
Change
-
Bid68.8
Ask75.75
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest34
Strike
695
695
Last Price-
Change
-
Bid71.15
Ask79
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
697.5
697.5
Last Price-
Change
-
Bid73.7
Ask80.75
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest28
Strike
700
700
Last Price-
Change
-
Bid76.15
Ask83.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.69
volume0
Intrest0
Strike
702.5
702.5
Last Price-
Change
-
Bid78.7
Ask85.75
volume0
Intrest0
Last Price0.31Apr 23, 2025
Change
00%
Bid-
Ask2.69
volume0
Intrest25
Strike
705
705
Last Price158.7Mar 12, 2025
Change
00%
Bid81.3
Ask88.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
707.5
707.5
Last Price-
Change
-
Bid83.7
Ask90.75
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest16
Strike
710
710
Last Price180.2Apr 09, 2025
Change
00%
Bid85.7
Ask93.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
712.5
712.5
Last Price-
Change
-
Bid88.8
Ask95.75
volume0
Intrest0
Last Price0.15Apr 22, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Strike
715
715
Last Price167.95Mar 12, 2025
Change
00%
Bid91.3
Ask98.25
volume0
Intrest0
Last Price2.09Apr 25, 2025
Change
2.0710350%
Bid-
Ask2.52
volume1
Intrest8
Strike
720
720
Last Price172.7Mar 12, 2025
Change
00%
Bid95.6
Ask103.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
725
725
Last Price209.9Apr 07, 2025
Change
00%
Bid100.6
Ask108.25
volume0
Intrest0
Last Price0.27Apr 22, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Strike
730
730
Last Price-
Change
-
Bid105.6
Ask113.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
735
735
Last Price219.85Apr 07, 2025
Change
00%
Bid110.6
Ask118
volume0
Intrest0
Last Price0.07Apr 22, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest6
Strike
740
740
Last Price224.8Apr 07, 2025
Change
00%
Bid115.6
Ask123
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
745
745
Last Price-
Change
-
Bid120.7
Ask128
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest11
Strike
750
750
Last Price-
Change
-
Bid125.6
Ask133
volume0
Intrest0
Last Price1.68Mar 28, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Strike
760
760
Last Price218.65Apr 07, 2025
Change
00%
Bid136.3
Ask143
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.22
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid145.6
Ask153
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.16
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid155.6
Ask163
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask1.91
volume0
Intrest3
Strike
790
790
Last Price-
Change
-
Bid166.3
Ask173
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.04
volume1
Intrest1
Strike
800
800
Last Price-
Change
-
Bid175.6
Ask183
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.72
volume0
Intrest0
Strike
810
810
Last Price288.3Apr 09, 2025
Change
00%
Bid185.65
Ask193
volume0
Intrest0
Last Price0.4Apr 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
820
820
Last Price270Apr 14, 2025
Change
00%
Bid195.6
Ask203
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved