$616.91
-1.29-0.21%
近くで: -
$617.21
0.300.05%
時間外: Nov 7, 7:19 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 Price234Nov 04, 2025
Change
-0%
Bid233.15
Ask240.45
volume0
Intrest1
Strike
380
380
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Last Price224Nov 04, 2025
Change
-0%
Bid223.15
Ask230.35
volume0
Intrest1
Strike
390
390
Last Price1.37Nov 05, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest2
Last Price214Nov 04, 2025
Change
-0%
Bid213.15
Ask221.05
volume0
Intrest2
Strike
400
400
Last Price1.57Nov 05, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest1
Last Price209.4Nov 04, 2025
Change
-0%
Bid203.15
Ask211.05
volume0
Intrest2
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price194Nov 04, 2025
Change
-0%
Bid193.15
Ask200.5
volume0
Intrest1
Strike
420
420
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest111
Last Price184Nov 04, 2025
Change
-0%
Bid183.15
Ask190.45
volume0
Intrest1
Strike
430
430
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest2
Last Price-
Change
-
Bid173.15
Ask180.4
volume0
Intrest0
Strike
440
440
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.23
volume4
Intrest72
Last Price173.5Nov 04, 2025
Change
-0%
Bid163.15
Ask170.4
volume0
Intrest1
Strike
450
450
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest81
Last Price-
Change
-
Bid153.15
Ask161.05
volume0
Intrest0
Strike
460
460
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.27
volume2
Intrest14
Last Price155.6Nov 06, 2025
Change
-0%
Bid143.15
Ask150.2
volume0
Intrest2
Strike
470
470
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest62
Last Price150.68Nov 06, 2025
Change
-0%
Bid138.15
Ask145.45
volume0
Intrest1
Strike
475
475
Last Price0.07Nov 06, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest86
Last Price140.21Nov 06, 2025
Change
-0%
Bid133.15
Ask139.55
volume0
Intrest3
Strike
480
480
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest180
Last Price156.37Nov 05, 2025
Change
-0%
Bid128.15
Ask135.25
volume0
Intrest1
Strike
485
485
Last Price0.48Nov 06, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest22
Last Price151.38Nov 05, 2025
Change
-0%
Bid123.15
Ask131.05
volume0
Intrest1
Strike
490
490
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.91
volume0
Intrest287
Last Price-
Change
-
Bid118.15
Ask125.2
volume0
Intrest0
Strike
495
495
Last Price0.1Nov 05, 2025
Change
-0%
Bid-
Ask0.92
volume0
Intrest71
Last Price-
Change
-
Bid113.15
Ask120.5
volume0
Intrest0
Strike
500
500
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.43
volume15
Intrest627
Last Price116.58Nov 05, 2025
Change
-0%
Bid108.15
Ask115.7
volume0
Intrest1
Strike
505
505
Last Price0.1Nov 07, 2025
Change
0.09900%
Bid-
Ask0.25
volume1
Intrest145
Last Price114.09Nov 05, 2025
Change
-0%
Bid105.65
Ask112.8
volume0
Intrest3
Strike
507.5
507.5
Last Price0.02Nov 07, 2025
Change
0.0133.33%
Bid-
Ask0.28
volume10
Intrest39
Last Price113.76Nov 05, 2025
Change
-0%
Bid103.15
Ask110.4
volume0
Intrest1
Strike
510
510
Last Price0.12Nov 07, 2025
Change
0.1500%
Bid-
Ask0.31
volume4
Intrest67
Last Price111.36Nov 05, 2025
Change
-0%
Bid100.65
Ask107.45
volume0
Intrest6
Strike
512.5
512.5
Last Price0.1Nov 07, 2025
Change
0.07233.33%
Bid-
Ask0.3
volume1
Intrest4
Last Price-
Change
-
Bid98.15
Ask105.45
volume0
Intrest0
Strike
515
515
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest45
Last Price124.65Nov 05, 2025
Change
-0%
Bid95.65
Ask102.9
volume0
Intrest4
Strike
517.5
517.5
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.29
volume2
Intrest30
Last Price-
Change
-
Bid93.15
Ask100.85
volume0
Intrest0
Strike
520
520
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.05
volume14
Intrest245
Last Price106.95Nov 05, 2025
Change
-0%
Bid90.65
Ask98.05
volume0
Intrest1
Strike
522.5
522.5
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Last Price104.46Nov 05, 2025
Change
-0%
Bid88.15
Ask93.95
volume0
Intrest4
Strike
525
525
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.28
volume4
Intrest118
Last Price84Nov 04, 2025
Change
-0%
Bid85.65
Ask93
volume0
Intrest1
Strike
527.5
527.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest7
Last Price86.35Nov 07, 2025
Change
78.547.62%
Bid83.15
Ask89.35
volume1
Intrest2
Strike
530
530
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest221
Last Price104.45Nov 05, 2025
Change
-0%
Bid80.65
Ask87.9
volume0
Intrest5
Strike
532.5
532.5
Last Price0.1Nov 07, 2025
Change
0.05100%
Bid-
Ask0.25
volume3
Intrest7
Last Price107.15Nov 05, 2025
Change
-0%
Bid78.15
Ask85.6
volume0
Intrest1
Strike
535
535
Last Price0.1Nov 07, 2025
Change
0.07233.33%
Bid-
Ask0.27
volume5
Intrest1047
Last Price78.85Nov 07, 2025
Change
16.9517.69%
Bid75.65
Ask83.1
volume1
Intrest2
Strike
537.5
537.5
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.01
volume6
Intrest25
Last Price106.3Nov 04, 2025
Change
-0%
Bid73.15
Ask80.4
volume0
Intrest45
Strike
540
540
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest207
Last Price99.7Nov 05, 2025
Change
-0%
Bid71.45
Ask78.15
volume0
Intrest8
Strike
542.5
542.5
Last Price0.02Nov 07, 2025
Change
0.0250%
Bid-
Ask0.3
volume4
Intrest13
Last Price98.42Nov 04, 2025
Change
-0%
Bid68.15
Ask75.6
volume0
Intrest7
Strike
545
545
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.22
volume51
Intrest204
Last Price96.3Nov 05, 2025
Change
-0%
Bid65.65
Ask73.35
volume0
Intrest25
Strike
547.5
547.5
Last Price0.01Nov 07, 2025
Change
0.396.77%
Bid-
Ask0.43
volume59
Intrest77
Last Price66.35Nov 07, 2025
Change
22.425.24%
Bid63.15
Ask69.8
volume1
Intrest2
Strike
550
550
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume25
Intrest673
Last Price63.6Nov 07, 2025
Change
7.5510.61%
Bid60.65
Ask68.1
volume1
Intrest1
Strike
552.5
552.5
Last Price0.02Nov 07, 2025
Change
0.0571.43%
Bid-
Ask0.52
volume5
Intrest47
Last Price61.2Nov 07, 2025
Change
7.5911.03%
Bid58.15
Ask64.9
volume2
Intrest4
Strike
555
555
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask0.5
volume3
Intrest218
Last Price-
Change
-
Bid55.65
Ask62.4
volume0
Intrest0
Strike
557.5
557.5
Last Price0.03Nov 07, 2025
Change
0.0240%
Bid-
Ask0.2
volume3
Intrest12
Last Price82.25Nov 05, 2025
Change
-0%
Bid53.15
Ask60.4
volume0
Intrest11
Strike
560
560
Last Price0.02Nov 07, 2025
Change
0.0360%
Bid-
Ask0.25
volume34
Intrest193
Last Price80Nov 04, 2025
Change
-0%
Bid50.65
Ask58.3
volume0
Intrest11
Strike
562.5
562.5
Last Price0.04Nov 07, 2025
Change
0.6694.29%
Bid-
Ask0.58
volume4
Intrest97
Last Price58.45Nov 06, 2025
Change
-0%
Bid48.15
Ask55.8
volume0
Intrest25
Strike
565
565
Last Price0.08Nov 07, 2025
Change
0.0952.94%
Bid-
Ask0.49
volume15
Intrest297
Last Price54.97Nov 05, 2025
Change
-0%
Bid45.85
Ask52.6
volume0
Intrest5
Strike
567.5
567.5
Last Price0.05Nov 07, 2025
Change
0.385.71%
Bid-
Ask0.46
volume5
Intrest49
Last Price46.64Nov 07, 2025
Change
6.9112.9%
Bid43.3
Ask50.65
volume26
Intrest23
Strike
570
570
Last Price0.01Nov 07, 2025
Change
0.1694.12%
Bid-
Ask0.21
volume40
Intrest216
Last Price51.57Nov 05, 2025
Change
-0%
Bid40.9
Ask47.95
volume0
Intrest4
Strike
572.5
572.5
Last Price0.05Nov 07, 2025
Change
0.1777.27%
Bid-
Ask0.45
volume4
Intrest65
Last Price49.17Nov 05, 2025
Change
-0%
Bid38.35
Ask45.8
volume0
Intrest11
Strike
575
575
Last Price0.34Nov 07, 2025
Change
0.2142.86%
Bid-
Ask0.54
volume31
Intrest1105
Last Price36.95Nov 07, 2025
Change
25.440.74%
Bid35.7
Ask42.95
volume1
Intrest3
Strike
577.5
577.5
Last Price0.17Nov 06, 2025
Change
-0%
Bid-
Ask0.49
volume0
Intrest48
Last Price38.42Nov 06, 2025
Change
-0%
Bid33.45
Ask38.95
volume0
Intrest19
Strike
580
580
Last Price0.01Nov 07, 2025
Change
0.1694.12%
Bid0.01
Ask0.05
volume59
Intrest317
Last Price45.55Nov 05, 2025
Change
-0%
Bid30.7
Ask35.4
volume0
Intrest2
Strike
582.5
582.5
Last Price0.01Nov 07, 2025
Change
0.2395.83%
Bid-
Ask0.47
volume4
Intrest33
Last Price32.1Nov 06, 2025
Change
-0%
Bid28.4
Ask33.95
volume0
Intrest22
Strike
585
585
Last Price0.05Nov 07, 2025
Change
0.385.71%
Bid-
Ask0.1
volume29
Intrest175
Last Price40.8Nov 05, 2025
Change
-0%
Bid25.7
Ask32.15
volume0
Intrest9
Strike
587.5
587.5
Last Price0.45Nov 06, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest25
Last Price24.55Nov 07, 2025
Change
11.4531.81%
Bid23.2
Ask30.15
volume1
Intrest9
Strike
590
590
Last Price0.01Nov 07, 2025
Change
0.4297.67%
Bid-
Ask0.01
volume52
Intrest1212
Last Price21.95Nov 07, 2025
Change
11.6534.67%
Bid21.5
Ask26.45
volume1
Intrest5
Strike
592.5
592.5
Last Price0.01Nov 07, 2025
Change
0.4998%
Bid-
Ask0.51
volume55
Intrest64
Last Price42.5Nov 04, 2025
Change
-0%
Bid18.15
Ask24.9
volume0
Intrest5
Strike
595
595
Last Price0.13Nov 07, 2025
Change
0.4878.69%
Bid-
Ask0.01
volume36
Intrest157
Last Price24.65Nov 06, 2025
Change
-0%
Bid15.65
Ask23
volume0
Intrest6
Strike
597.5
597.5
Last Price0.07Nov 07, 2025
Change
0.689.55%
Bid-
Ask0.33
volume48
Intrest97
Last Price14.45Nov 07, 2025
Change
835.63%
Bid13.15
Ask18.8
volume29
Intrest37
Strike
600
600
Last Price0.14Nov 07, 2025
Change
0.9687.27%
Bid-
Ask0.3
volume383
Intrest1072
Last Price15.4Nov 07, 2025
Change
2.112%
Bid10.65
Ask17.8
volume1
Intrest4
Strike
602.5
602.5
Last Price0.01Nov 07, 2025
Change
1.3499.26%
Bid-
Ask0.01
volume13
Intrest118
Last Price13.4Nov 07, 2025
Change
8.538.81%
Bid7.9
Ask15.3
volume1
Intrest15
Strike
605
605
Last Price0.01Nov 07, 2025
Change
1.599.34%
Bid-
Ask0.01
volume460
Intrest934
Last Price8.45Nov 07, 2025
Change
28.8777.36%
Bid5.65
Ask12.4
volume2
Intrest4
Strike
607.5
607.5
Last Price0.13Nov 07, 2025
Change
1.6792.78%
Bid-
Ask0.23
volume41
Intrest52
Last Price5Nov 07, 2025
Change
8.1461.95%
Bid4.9
Ask8.55
volume92
Intrest95
Strike
610
610
Last Price0.02Nov 07, 2025
Change
2.7699.28%
Bid-
Ask0.52
volume171
Intrest260
Last Price5Nov 07, 2025
Change
5.7853.62%
Bid0.77
Ask7.8
volume63
Intrest34
Strike
612.5
612.5
Last Price0.73Nov 07, 2025
Change
2.3776.45%
Bid-
Ask0.02
volume37
Intrest74
Last Price2.5Nov 07, 2025
Change
6.271.26%
Bid0.01
Ask4
volume155
Intrest66
Strike
615
615
Last Price0.47Nov 07, 2025
Change
3.3887.79%
Bid0.01
Ask0.93
volume96
Intrest240
Last Price0.3Nov 07, 2025
Change
12.197.58%
Bid0.01
Ask1.72
volume78
Intrest15
Strike
617.5
617.5
Last Price3.1Nov 07, 2025
Change
0.8421.32%
Bid0.01
Ask3.3
volume12
Intrest18
Last Price0.12Nov 07, 2025
Change
5.3897.82%
Bid-
Ask0.88
volume152
Intrest86
Strike
620
620
Last Price2.76Nov 07, 2025
Change
3.5656.33%
Bid1.82
Ask3.5
volume161
Intrest300
Last Price0.01Nov 07, 2025
Change
5.0999.8%
Bid-
Ask0.01
volume77
Intrest43
Strike
622.5
622.5
Last Price5.75Nov 07, 2025
Change
1.4219.8%
Bid3.15
Ask8.2
volume15
Intrest32
Last Price0.07Nov 07, 2025
Change
3.4398%
Bid-
Ask0.01
volume102
Intrest197
Strike
625
625
Last Price8.18Nov 07, 2025
Change
0.020.25%
Bid5.55
Ask10.95
volume568
Intrest1427
Last Price0.02Nov 07, 2025
Change
4.2899.53%
Bid-
Ask0.01
volume2
Intrest56
Strike
627.5
627.5
Last Price11.95Nov 05, 2025
Change
-0%
Bid9.7
Ask14.1
volume0
Intrest34
Last Price0.03Nov 07, 2025
Change
2.7798.93%
Bid-
Ask0.02
volume118
Intrest124
Strike
630
630
Last Price12.9Nov 07, 2025
Change
0.97.5%
Bid12.15
Ask17.05
volume527
Intrest560
Last Price0.01Nov 07, 2025
Change
299.5%
Bid-
Ask0.51
volume15
Intrest45
Strike
632.5
632.5
Last Price13.15Nov 06, 2025
Change
-0%
Bid11.45
Ask19.3
volume0
Intrest26
Last Price0.2Nov 07, 2025
Change
1.386.67%
Bid-
Ask0.77
volume45
Intrest122
Strike
635
635
Last Price19.54Nov 07, 2025
Change
4.7532.12%
Bid17.1
Ask20.85
volume22
Intrest158
Last Price0.01Nov 07, 2025
Change
1.0599.06%
Bid-
Ask1.3
volume8
Intrest67
Strike
637.5
637.5
Last Price21.5Nov 07, 2025
Change
4.0723.35%
Bid18.6
Ask24.6
volume1
Intrest78
Last Price0.05Nov 07, 2025
Change
0.7793.9%
Bid-
Ask0.15
volume42
Intrest179
Strike
640
640
Last Price24.5Nov 07, 2025
Change
2.511.36%
Bid21.05
Ask27.1
volume38
Intrest1305
Last Price0.33Nov 07, 2025
Change
0.2745%
Bid-
Ask0.51
volume19
Intrest107
Strike
642.5
642.5
Last Price25Nov 07, 2025
Change
28.7%
Bid24.65
Ask29.6
volume10
Intrest493
Last Price0.13Nov 07, 2025
Change
0.3975%
Bid-
Ask0.56
volume22
Intrest197
Strike
645
645
Last Price30.9Nov 07, 2025
Change
3.2611.79%
Bid27.1
Ask30
volume54
Intrest292
Last Price0.01Nov 07, 2025
Change
0.6398.44%
Bid0.01
Ask0.63
volume9
Intrest112
Strike
647.5
647.5
Last Price35.5Nov 07, 2025
Change
10.8544.02%
Bid28.55
Ask34.6
volume8
Intrest385
Last Price0.01Nov 07, 2025
Change
0.3597.22%
Bid-
Ask0.01
volume85
Intrest425
Strike
650
650
Last Price34.25Nov 07, 2025
Change
5.0517.29%
Bid32.15
Ask36.7
volume32
Intrest479
Last Price0.04Nov 07, 2025
Change
0.1982.61%
Bid-
Ask0.48
volume23
Intrest51
Strike
652.5
652.5
Last Price38Nov 07, 2025
Change
8.9530.81%
Bid33
Ask39.35
volume2
Intrest5
Last Price0.19Nov 07, 2025
Change
0.0535.71%
Bid-
Ask0.4
volume5
Intrest210
Strike
655
655
Last Price39.38Nov 07, 2025
Change
2.135.72%
Bid35.6
Ask42.1
volume5
Intrest139
Last Price0.05Nov 07, 2025
Change
0.1979.17%
Bid-
Ask0.4
volume1
Intrest95
Strike
657.5
657.5
Last Price38.65Nov 07, 2025
Change
16.2572.54%
Bid37.8
Ask44.2
volume5
Intrest12
Last Price0.03Nov 07, 2025
Change
0.1785%
Bid-
Ask0.05
volume19
Intrest392
Strike
660
660
Last Price46Nov 07, 2025
Change
7.0318.04%
Bid40.45
Ask46.65
volume10
Intrest314
Last Price0.06Nov 07, 2025
Change
0.5590.16%
Bid-
Ask0.35
volume4
Intrest66
Strike
662.5
662.5
Last Price46.75Nov 07, 2025
Change
9.926.87%
Bid42.6
Ask49.35
volume5
Intrest3
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.24
volume13
Intrest124
Strike
665
665
Last Price46.1Nov 07, 2025
Change
3.518.24%
Bid46.2
Ask50.65
volume2
Intrest8
Last Price0.05Nov 07, 2025
Change
0.1777.27%
Bid-
Ask0.33
volume1
Intrest42
Strike
667.5
667.5
Last Price51.15Nov 07, 2025
Change
5.1511.2%
Bid48.55
Ask54.6
volume3
Intrest3
Last Price0.02Nov 07, 2025
Change
0.1285.71%
Bid-
Ask0.32
volume12
Intrest260
Strike
670
670
Last Price48.99Nov 06, 2025
Change
-0%
Bid52.15
Ask56.55
volume0
Intrest5
Last Price0.22Nov 07, 2025
Change
0.12120%
Bid-
Ask0.45
volume22
Intrest60
Strike
672.5
672.5
Last Price46.95Nov 05, 2025
Change
-0%
Bid53
Ask59.2
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.1588.24%
Bid-
Ask0.01
volume96
Intrest1339
Strike
675
675
Last Price61.05Nov 07, 2025
Change
9.7519.01%
Bid55.1
Ask62.1
volume1
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0133.33%
Bid-
Ask0.26
volume11
Intrest77
Strike
677.5
677.5
Last Price53.55Nov 06, 2025
Change
-0%
Bid58.55
Ask64.05
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.0337.5%
Bid-
Ask0.09
volume7
Intrest481
Strike
680
680
Last Price61.1Nov 07, 2025
Change
0.811.34%
Bid60.9
Ask67
volume4
Intrest0
Last Price0.06Nov 06, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest32
Strike
682.5
682.5
Last Price47.4Nov 04, 2025
Change
-0%
Bid61.7
Ask69.05
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0571.43%
Bid-
Ask0.01
volume3
Intrest1103
Strike
685
685
Last Price60.45Nov 06, 2025
Change
-0%
Bid65.85
Ask71.85
volume0
Intrest0
Last Price0.55Nov 05, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest11
Strike
687.5
687.5
Last Price45.38Nov 05, 2025
Change
-0%
Bid66.55
Ask74.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume2
Intrest302
Strike
690
690
Last Price71.6Nov 06, 2025
Change
-0%
Bid69.65
Ask77.1
volume0
Intrest0
Last Price0.1Nov 07, 2025
Change
0.0741.18%
Bid-
Ask0.25
volume1
Intrest58
Strike
692.5
692.5
Last Price-
Change
-
Bid71.8
Ask79.35
volume0
Intrest0
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest81
Strike
695
695
Last Price69.07Nov 04, 2025
Change
-0%
Bid74.65
Ask81.85
volume0
Intrest0
Last Price0.36Nov 07, 2025
Change
0.341700%
Bid-
Ask0.18
volume1
Intrest66
Strike
697.5
697.5
Last Price73Nov 06, 2025
Change
-0%
Bid77.15
Ask84.35
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume43
Intrest891
Strike
700
700
Last Price81.73Nov 06, 2025
Change
-0%
Bid80.25
Ask87.1
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.3794.87%
Bid-
Ask0.59
volume20
Intrest48
Strike
702.5
702.5
Last Price78.6Nov 04, 2025
Change
-0%
Bid81.7
Ask89.35
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
0.0133.33%
Bid-
Ask0.07
volume5
Intrest128
Strike
705
705
Last Price79.15Nov 04, 2025
Change
-0%
Bid83.95
Ask91.85
volume0
Intrest0
Last Price0.18Nov 04, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest16
Strike
707.5
707.5
Last Price65.1Nov 05, 2025
Change
-0%
Bid87.3
Ask94.35
volume0
Intrest0
Last Price0.36Nov 07, 2025
Change
0.353500%
Bid-
Ask0.1
volume2
Intrest107
Strike
710
710
Last Price72.59Nov 03, 2025
Change
-0%
Bid89.5
Ask96.85
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest95
Strike
712.5
712.5
Last Price-
Change
-
Bid91.95
Ask99.35
volume0
Intrest0
Last Price0.35Nov 07, 2025
Change
0.19118.75%
Bid-
Ask0.14
volume2
Intrest171
Strike
715
715
Last Price97.7Nov 04, 2025
Change
-0%
Bid94.65
Ask101.85
volume0
Intrest0
Last Price0.17Nov 04, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest25
Strike
717.5
717.5
Last Price-
Change
-
Bid96.9
Ask104.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume38
Intrest1592
Strike
720
720
Last Price81.89Nov 03, 2025
Change
-0%
Bid100.35
Ask106.85
volume0
Intrest0
Last Price0.09Nov 05, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest58
Strike
722.5
722.5
Last Price-
Change
-
Bid102
Ask109.35
volume0
Intrest0
Last Price0.65Nov 07, 2025
Change
0.633150%
Bid-
Ask0.97
volume12
Intrest164
Strike
725
725
Last Price71.7Oct 28, 2025
Change
-0%
Bid104.2
Ask111.85
volume0
Intrest0
Last Price0.38Nov 07, 2025
Change
0.025%
Bid-
Ask0.63
volume2
Intrest47
Strike
727.5
727.5
Last Price102.8Nov 05, 2025
Change
-0%
Bid107
Ask114.35
volume0
Intrest0
Last Price0.08Nov 07, 2025
Change
0.0220%
Bid-
Ask0.1
volume15
Intrest264
Strike
730
730
Last Price115.7Nov 07, 2025
Change
2.952.49%
Bid110.25
Ask117.1
volume1
Intrest0
Last Price0.02Nov 07, 2025
Change
0.3494.44%
Bid-
Ask3.55
volume3
Intrest93
Strike
732.5
732.5
Last Price-
Change
-
Bid112.25
Ask119.35
volume0
Intrest0
Last Price0.12Nov 05, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest81
Strike
735
735
Last Price48.3Sep 29, 2025
Change
-0%
Bid114.65
Ask121.85
volume0
Intrest0
Last Price0.34Nov 05, 2025
Change
-0%
Bid-
Ask2.29
volume0
Intrest178
Strike
737.5
737.5
Last Price118.45Nov 04, 2025
Change
-0%
Bid116.45
Ask124.35
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest118
Strike
740
740
Last Price113.7Nov 04, 2025
Change
-0%
Bid119.55
Ask126.85
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
0.0770%
Bid-
Ask0.1
volume1
Intrest89
Strike
742.5
742.5
Last Price-
Change
-
Bid122.25
Ask129.35
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.27
volume2
Intrest92
Strike
745
745
Last Price-
Change
-
Bid124.45
Ask131.85
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask3.25
volume0
Intrest149
Strike
747.5
747.5
Last Price126.15Nov 05, 2025
Change
-0%
Bid127.15
Ask134.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume40
Intrest1340
Strike
750
750
Last Price128.65Nov 05, 2025
Change
-0%
Bid129.55
Ask136.85
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest137
Strike
755
755
Last Price-
Change
-
Bid135.3
Ask141.85
volume0
Intrest0
Last Price0.3Nov 05, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest192
Strike
760
760
Last Price-
Change
-
Bid139.55
Ask146.85
volume0
Intrest0
Last Price0.06Nov 07, 2025
Change
0.0857.14%
Bid-
Ask0.51
volume1
Intrest170
Strike
765
765
Last Price115.75Nov 04, 2025
Change
-0%
Bid144.7
Ask151.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest157
Strike
770
770
Last Price-
Change
-
Bid149.6
Ask156.85
volume0
Intrest0
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest282
Strike
775
775
Last Price95Oct 13, 2025
Change
-0%
Bid154.5
Ask161.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume2
Intrest183
Strike
780
780
Last Price-
Change
-
Bid159.15
Ask166.85
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.385.71%
Bid-
Ask0.53
volume1
Intrest15
Strike
785
785
Last Price169.05Nov 06, 2025
Change
-0%
Bid164.4
Ask171.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.04
volume2
Intrest31
Strike
790
790
Last Price-
Change
-
Bid169.6
Ask176.85
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest334
Strike
795
795
Last Price-
Change
-
Bid173.95
Ask181.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume3
Intrest395
Strike
800
800
Last Price-
Change
-
Bid179.3
Ask186.65
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest34
Strike
805
805
Last Price-
Change
-
Bid184.65
Ask191.85
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.66
volume0
Intrest29
Strike
810
810
Last Price-
Change
-
Bid189.45
Ask196.85
volume0
Intrest0
Last Price0.65Nov 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
815
815
Last Price-
Change
-
Bid193.95
Ask201.85
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.393.75%
Bid-
Ask0.53
volume1
Intrest72
Strike
820
820
Last Price-
Change
-
Bid199.65
Ask206.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest23
Strike
825
825
Last Price-
Change
-
Bid203.95
Ask211.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0990%
Bid-
Ask0.01
volume2
Intrest18
Strike
830
830
Last Price198.08Nov 04, 2025
Change
-0%
Bid209.55
Ask216.85
volume0
Intrest0
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Strike
835
835
Last Price203.1Nov 04, 2025
Change
-0%
Bid213.95
Ask221.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest53
Strike
840
840
Last Price-
Change
-
Bid219.65
Ask226.85
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Strike
845
845
Last Price-
Change
-
Bid224.75
Ask231.85
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Strike
850
850
Last Price-
Change
-
Bid229.45
Ask236.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest25
Strike
860
860
Last Price-
Change
-
Bid239.65
Ask246.85
volume0
Intrest0
Last Price0.75Nov 06, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest30
Strike
870
870
Last Price-
Change
-
Bid249.55
Ask256.85
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest10
Strike
880
880
Last Price-
Change
-
Bid259
Ask266.85
volume0
Intrest0
Last Price0.11Oct 31, 2025
Change
-0%
Bid-
Ask3.15
volume0
Intrest62
Strike
890
890
Last Price-
Change
-
Bid269.65
Ask276.85
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest163
Strike
900
900
Last Price-
Change
-
Bid278.95
Ask286.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.99
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid288.95
Ask296.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.29
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid299.7
Ask306.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid309.65
Ask316.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.28
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid319.65
Ask326.85
volume0
Intrest0
Last Price3.5Sep 29, 2025
Change
-0%
Bid-
Ask1.81
volume0
Intrest1
Strike
950
950
Last Price-
Change
-
Bid329
Ask336.85
volume0
Intrest0
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
960
960
Last Price317.3Nov 05, 2025
Change
-0%
Bid338.95
Ask346.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid349.65
Ask356.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved