$352.56
12.923.80%
近くで: -
$353.47
0.910.26%
時間外: 7:59 PM EDT
Comments
Loading...
Tesla (NASDAQ:TSLA) 株価情報, オプションチェーン
オプションチェーンは、Tesla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、Tesla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 Price271.1Nov 19, 2024
Change
00%
Bid276
Ask279.1
volume0
Intrest6
Strike
75
75
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest570
Last Price234.18Nov 14, 2024
Change
00%
Bid270.6
Ask274.1
volume0
Intrest3
Strike
80
80
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume30
Intrest586
Last Price263.5Nov 11, 2024
Change
00%
Bid266
Ask269.2
volume0
Intrest2
Strike
85
85
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest771
Last Price260.65Nov 22, 2024
Change
10.454.18%
Bid260.6
Ask264.05
volume1
Intrest1
Strike
90
90
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest9979
Last Price242.37Nov 21, 2024
Change
00%
Bid256.05
Ask259.2
volume0
Intrest2
Strike
95
95
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5770
Last Price211Nov 15, 2024
Change
00%
Bid250.65
Ask254.1
volume0
Intrest60
Strike
100
100
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2227
Last Price153.65Oct 29, 2024
Change
00%
Bid246
Ask249.2
volume0
Intrest1
Strike
105
105
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest877
Last Price244Nov 22, 2024
Change
36.2517.45%
Bid240.6
Ask244.1
volume2
Intrest4
Strike
110
110
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest1886
Last Price232.69Nov 11, 2024
Change
00%
Bid235.9
Ask239.2
volume0
Intrest2
Strike
115
115
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume30
Intrest553
Last Price233.23Nov 22, 2024
Change
12.25.52%
Bid230.65
Ask234.6
volume183
Intrest184
Strike
120
120
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2777
Last Price190.05Nov 15, 2024
Change
00%
Bid226
Ask229.2
volume0
Intrest1
Strike
125
125
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1792
Last Price190.05Nov 15, 2024
Change
00%
Bid220.6
Ask224.1
volume0
Intrest8
Strike
130
130
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume7
Intrest1173
Last Price218Nov 22, 2024
Change
8.724.17%
Bid216
Ask219.2
volume6
Intrest7
Strike
135
135
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest4987
Last Price211.4Nov 22, 2024
Change
5.842.84%
Bid210.6
Ask214.1
volume1
Intrest8
Strike
140
140
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest816
Last Price206.4Nov 22, 2024
Change
8.464.27%
Bid206.05
Ask209.15
volume1
Intrest6
Strike
145
145
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest325
Last Price205.06Nov 22, 2024
Change
34.920.51%
Bid200.6
Ask204.05
volume35
Intrest56
Strike
150
150
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume47
Intrest974
Last Price196.65Nov 22, 2024
Change
9.655.16%
Bid196
Ask199.2
volume2
Intrest71
Strike
155
155
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest1647
Last Price182.77Nov 21, 2024
Change
00%
Bid190.6
Ask194.1
volume0
Intrest14
Strike
160
160
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest2460
Last Price187.59Nov 22, 2024
Change
8.554.78%
Bid186
Ask189.1
volume25
Intrest47
Strike
165
165
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest2218
Last Price183Nov 22, 2024
Change
9.45.41%
Bid180.65
Ask184.05
volume87
Intrest121
Strike
170
170
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume7
Intrest3626
Last Price178.75Nov 22, 2024
Change
12.957.81%
Bid176
Ask179.2
volume4
Intrest166
Strike
175
175
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10556
Last Price172.19Nov 22, 2024
Change
11.797.35%
Bid172
Ask174.05
volume26
Intrest118
Strike
180
180
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest11211
Last Price168.9Nov 22, 2024
Change
21.214.35%
Bid165.85
Ask169.15
volume19
Intrest75
Strike
185
185
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest6768
Last Price162.67Nov 22, 2024
Change
10.867.15%
Bid161.4
Ask164.1
volume12
Intrest281
Strike
190
190
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest14066
Last Price157.74Nov 22, 2024
Change
11.728.03%
Bid155.6
Ask159.6
volume71
Intrest245
Strike
195
195
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest4229
Last Price153.73Nov 22, 2024
Change
12.869.13%
Bid151.1
Ask154.6
volume128
Intrest290
Strike
200
200
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume255
Intrest7153
Last Price147.66Nov 22, 2024
Change
8.86.34%
Bid146
Ask149.2
volume15
Intrest112
Strike
205
205
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume299
Intrest5324
Last Price143.5Nov 22, 2024
Change
11.99.04%
Bid140.75
Ask144.6
volume97
Intrest268
Strike
210
210
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume193
Intrest13047
Last Price137.15Nov 22, 2024
Change
10.828.56%
Bid135.5
Ask139.15
volume25
Intrest359
Strike
215
215
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume61
Intrest3320
Last Price132.95Nov 22, 2024
Change
11.389.36%
Bid130.65
Ask134.6
volume382
Intrest1055
Strike
220
220
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume29
Intrest5023
Last Price127.55Nov 22, 2024
Change
12.7411.1%
Bid125.6
Ask129.55
volume353
Intrest1918
Strike
225
225
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume119
Intrest6094
Last Price125.65Nov 22, 2024
Change
13.0911.63%
Bid123.5
Ask126.7
volume25
Intrest184
Strike
227.5
227.5
Last Price0.04Nov 22, 2024
Change
0.03300%
Bid-
Ask0.01
volume17
Intrest1200
Last Price122.88Nov 22, 2024
Change
11.8610.68%
Bid121.1
Ask124.6
volume133
Intrest464
Strike
230
230
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume52
Intrest2872
Last Price120.09Nov 22, 2024
Change
12.0911.19%
Bid118.55
Ask121.7
volume18
Intrest115
Strike
232.5
232.5
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume37
Intrest1045
Last Price117.57Nov 22, 2024
Change
9.919.2%
Bid115.6
Ask119.6
volume76
Intrest1041
Strike
235
235
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume289
Intrest2423
Last Price115.91Nov 22, 2024
Change
12.4612.04%
Bid113.5
Ask116.65
volume46
Intrest80
Strike
237.5
237.5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume69
Intrest1711
Last Price112.59Nov 22, 2024
Change
13.9414.13%
Bid110.6
Ask114.6
volume152
Intrest934
Strike
240
240
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume165
Intrest4168
Last Price110.15Nov 22, 2024
Change
11.8812.09%
Bid108.15
Ask112.1
volume123
Intrest327
Strike
242.5
242.5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume35
Intrest655
Last Price106.91Nov 22, 2024
Change
11.5112.06%
Bid105.5
Ask109.6
volume153
Intrest3442
Strike
245
245
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume201
Intrest3786
Last Price104.4Nov 22, 2024
Change
10.0710.68%
Bid103.1
Ask107.1
volume124
Intrest162
Strike
247.5
247.5
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume84
Intrest2194
Last Price102.6Nov 22, 2024
Change
12.6814.1%
Bid101.9
Ask104.6
volume496
Intrest1836
Strike
250
250
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume504
Intrest10022
Last Price99.81Nov 22, 2024
Change
11.3612.84%
Bid98.1
Ask102.05
volume85
Intrest541
Strike
252.5
252.5
Last Price0.06Nov 22, 2024
Change
0.04200%
Bid-
Ask0.01
volume239
Intrest1430
Last Price98.48Nov 22, 2024
Change
12.9615.15%
Bid95.6
Ask99.6
volume373
Intrest1178
Strike
255
255
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume252
Intrest1925
Last Price96.07Nov 22, 2024
Change
12.514.96%
Bid93.35
Ask96.7
volume17
Intrest163
Strike
257.5
257.5
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume237
Intrest9556
Last Price92.55Nov 22, 2024
Change
12.315.33%
Bid91.4
Ask94.6
volume645
Intrest1687
Strike
260
260
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume2336
Intrest7517
Last Price90.01Nov 22, 2024
Change
10.7813.61%
Bid88.1
Ask92.1
volume94
Intrest199
Strike
262.5
262.5
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume674
Intrest1031
Last Price87.12Nov 22, 2024
Change
11.7815.64%
Bid86.35
Ask89.6
volume460
Intrest1227
Strike
265
265
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume375
Intrest2566
Last Price84.78Nov 22, 2024
Change
11.6415.91%
Bid83.85
Ask87.1
volume183
Intrest421
Strike
267.5
267.5
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume414
Intrest1562
Last Price83.12Nov 22, 2024
Change
12.918.37%
Bid81.4
Ask84.6
volume491
Intrest1693
Strike
270
270
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume905
Intrest6138
Last Price79.86Nov 22, 2024
Change
11.4416.72%
Bid78.2
Ask82
volume113
Intrest162
Strike
272.5
272.5
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume137
Intrest1853
Last Price77.75Nov 22, 2024
Change
12.1618.54%
Bid75.5
Ask79.35
volume827
Intrest1637
Strike
275
275
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume641
Intrest4419
Last Price74.59Nov 22, 2024
Change
12.1919.54%
Bid73.7
Ask77.1
volume476
Intrest631
Strike
277.5
277.5
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume728
Intrest2587
Last Price71.85Nov 22, 2024
Change
11.8519.75%
Bid71.35
Ask74.6
volume746
Intrest2218
Strike
280
280
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume2598
Intrest7372
Last Price70Nov 22, 2024
Change
11.7920.25%
Bid68.75
Ask72
volume145
Intrest593
Strike
282.5
282.5
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume405
Intrest2048
Last Price67.99Nov 22, 2024
Change
12.9623.55%
Bid66.4
Ask69.1
volume631
Intrest1832
Strike
285
285
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume2623
Intrest4478
Last Price65.42Nov 22, 2024
Change
12.5223.67%
Bid63.4
Ask66.65
volume110
Intrest584
Strike
287.5
287.5
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume1228
Intrest2356
Last Price62.5Nov 22, 2024
Change
12.124.01%
Bid61
Ask64.6
volume534
Intrest1916
Strike
290
290
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume1996
Intrest8283
Last Price60.13Nov 22, 2024
Change
9.9119.73%
Bid58
Ask61.65
volume133
Intrest693
Strike
292.5
292.5
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume1849
Intrest2525
Last Price57.4Nov 22, 2024
Change
12.4427.67%
Bid56.6
Ask59.55
volume529
Intrest1412
Strike
295
295
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume1788
Intrest4536
Last Price55Nov 22, 2024
Change
13.331.89%
Bid53.1
Ask56.45
volume69
Intrest722
Strike
297.5
297.5
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume1889
Intrest2926
Last Price52.5Nov 22, 2024
Change
12.2830.53%
Bid52
Ask54.5
volume1601
Intrest5162
Strike
300
300
Last Price0.01Nov 22, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume7810
Intrest15111
Last Price51.32Nov 22, 2024
Change
13.4335.44%
Bid48.1
Ask52.1
volume232
Intrest727
Strike
302.5
302.5
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume1566
Intrest3775
Last Price47.43Nov 22, 2024
Change
11.9333.61%
Bid45.7
Ask49.45
volume459
Intrest1319
Strike
305
305
Last Price0.01Nov 22, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume3263
Intrest5220
Last Price45.05Nov 22, 2024
Change
12.237.14%
Bid43.25
Ask46.95
volume64
Intrest510
Strike
307.5
307.5
Last Price0.05Nov 22, 2024
Change
0.0550%
Bid-
Ask0.01
volume6656
Intrest2890
Last Price42.8Nov 22, 2024
Change
12.2540.1%
Bid41.9
Ask44.45
volume1157
Intrest2404
Strike
310
310
Last Price0.01Nov 22, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume4398
Intrest9841
Last Price42.3Nov 22, 2024
Change
14.853.82%
Bid38.05
Ask42.05
volume458
Intrest1171
Strike
312.5
312.5
Last Price0.01Nov 22, 2024
Change
0.1493.33%
Bid-
Ask0.01
volume3590
Intrest4467
Last Price37.25Nov 22, 2024
Change
11.7546.08%
Bid35.65
Ask39.45
volume1799
Intrest3610
Strike
315
315
Last Price0.01Nov 22, 2024
Change
0.1995%
Bid-
Ask0.01
volume10610
Intrest8344
Last Price35.1Nov 22, 2024
Change
11.8550.97%
Bid33.8
Ask36.95
volume408
Intrest1638
Strike
317.5
317.5
Last Price0.01Nov 22, 2024
Change
0.2395.83%
Bid-
Ask0.01
volume4027
Intrest5261
Last Price32.6Nov 22, 2024
Change
11.9557.87%
Bid32.2
Ask34.45
volume2884
Intrest6027
Strike
320
320
Last Price0.01Nov 22, 2024
Change
0.3497.14%
Bid-
Ask0.01
volume12604
Intrest18992
Last Price30.2Nov 22, 2024
Change
12.0666.48%
Bid28.25
Ask31.95
volume494
Intrest2167
Strike
322.5
322.5
Last Price0.01Nov 22, 2024
Change
0.4998%
Bid-
Ask0.01
volume5765
Intrest5138
Last Price27.6Nov 22, 2024
Change
11.8375.02%
Bid26.4
Ask29.45
volume6598
Intrest9104
Strike
325
325
Last Price0.03Nov 22, 2024
Change
0.6695.65%
Bid-
Ask0.01
volume11171
Intrest9064
Last Price25.03Nov 22, 2024
Change
11.4884.72%
Bid24.65
Ask26.95
volume912
Intrest1632
Strike
327.5
327.5
Last Price0.01Nov 22, 2024
Change
0.9398.94%
Bid-
Ask0.01
volume10749
Intrest4508
Last Price22.56Nov 22, 2024
Change
11.2699.65%
Bid22.3
Ask24.45
volume12663
Intrest24162
Strike
330
330
Last Price0.01Nov 22, 2024
Change
1.3799.28%
Bid-
Ask0.01
volume28115
Intrest11627
Last Price19.82Nov 22, 2024
Change
10.32108.63%
Bid18.25
Ask21.95
volume7227
Intrest8340
Strike
332.5
332.5
Last Price0.01Nov 22, 2024
Change
1.999.48%
Bid-
Ask0.01
volume18730
Intrest4184
Last Price17.59Nov 22, 2024
Change
10.04132.98%
Bid17.25
Ask19.45
volume7525
Intrest6274
Strike
335
335
Last Price0.01Nov 22, 2024
Change
2.5899.61%
Bid-
Ask0.01
volume34452
Intrest8300
Last Price15.08Nov 22, 2024
Change
9.21156.9%
Bid13.25
Ask16.95
volume12144
Intrest7861
Strike
337.5
337.5
Last Price0.01Nov 22, 2024
Change
3.5399.72%
Bid-
Ask0.01
volume39416
Intrest4937
Last Price12.59Nov 22, 2024
Change
8.04176.7%
Bid11.5
Ask13
volume45613
Intrest10925
Strike
340
340
Last Price0.01Nov 22, 2024
Change
4.7199.79%
Bid-
Ask0.01
volume77992
Intrest10028
Last Price9.91Nov 22, 2024
Change
6.41183.14%
Bid8.25
Ask11.95
volume37050
Intrest6071
Strike
342.5
342.5
Last Price0.01Nov 22, 2024
Change
6.0999.84%
Bid-
Ask0.01
volume48685
Intrest3979
Last Price7.65Nov 22, 2024
Change
5.14204.78%
Bid7.4
Ask8
volume88971
Intrest10580
Strike
345
345
Last Price0.01Nov 22, 2024
Change
7.6299.87%
Bid-
Ask0.01
volume97804
Intrest6904
Last Price5.05Nov 22, 2024
Change
3.14164.4%
Bid4.9
Ask5.55
volume35270
Intrest6555
Strike
347.5
347.5
Last Price0.01Nov 22, 2024
Change
9.6499.9%
Bid-
Ask0.01
volume50361
Intrest1748
Last Price2.7Nov 22, 2024
Change
1.3498.53%
Bid2.49
Ask3.05
volume148910
Intrest23682
Strike
350
350
Last Price0.01Nov 22, 2024
Change
11.3399.91%
Bid0.01
Ask0.02
volume114460
Intrest3612
Last Price0.44Nov 22, 2024
Change
0.5656%
Bid0.35
Ask0.52
volume85101
Intrest5380
Strike
352.5
352.5
Last Price0.33Nov 22, 2024
Change
14.6797.8%
Bid0.2
Ask0.37
volume80949
Intrest511
Last Price0.01Nov 22, 2024
Change
0.7198.61%
Bid0.01
Ask0.02
volume190615
Intrest10701
Strike
355
355
Last Price2.33Nov 22, 2024
Change
13.1784.97%
Bid1.19
Ask2.94
volume59221
Intrest913
Last Price0.02Nov 22, 2024
Change
0.4896%
Bid-
Ask0.01
volume62032
Intrest4222
Strike
357.5
357.5
Last Price5.1Nov 22, 2024
Change
14.273.58%
Bid3.3
Ask5.1
volume5492
Intrest417
Last Price0.01Nov 22, 2024
Change
0.3797.37%
Bid-
Ask0.01
volume145095
Intrest25890
Strike
360
360
Last Price7.42Nov 22, 2024
Change
12.9163.5%
Bid5.8
Ask7.6
volume7029
Intrest2163
Last Price0.01Nov 22, 2024
Change
0.2796.43%
Bid-
Ask0.01
volume32129
Intrest4807
Strike
362.5
362.5
Last Price9.9Nov 22, 2024
Change
13.156.96%
Bid8.05
Ask10.3
volume1090
Intrest245
Last Price0.01Nov 22, 2024
Change
0.1995%
Bid-
Ask0.01
volume39612
Intrest33096
Strike
365
365
Last Price12.2Nov 22, 2024
Change
12.751%
Bid11.05
Ask14.25
volume1337
Intrest364
Last Price0.01Nov 22, 2024
Change
0.1593.75%
Bid-
Ask0.01
volume13844
Intrest3023
Strike
367.5
367.5
Last Price15.05Nov 22, 2024
Change
13.547.29%
Bid13.05
Ask16.85
volume143
Intrest89
Last Price0.01Nov 22, 2024
Change
0.1292.31%
Bid-
Ask0.01
volume27387
Intrest13895
Strike
370
370
Last Price17.44Nov 22, 2024
Change
12.4641.67%
Bid15.55
Ask19.5
volume349
Intrest132
Last Price0.01Nov 22, 2024
Change
0.190.91%
Bid-
Ask0.01
volume8165
Intrest3042
Strike
372.5
372.5
Last Price20.95Nov 22, 2024
Change
12.2536.9%
Bid18.05
Ask22.35
volume28
Intrest31
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume13920
Intrest9550
Strike
375
375
Last Price22.95Nov 22, 2024
Change
11.2532.89%
Bid20.55
Ask24.5
volume51
Intrest12
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume8610
Intrest3697
Strike
377.5
377.5
Last Price23.95Nov 22, 2024
Change
10.0229.5%
Bid23.6
Ask26.9
volume16
Intrest6
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume20828
Intrest10538
Strike
380
380
Last Price28.21Nov 22, 2024
Change
12.0429.91%
Bid25.55
Ask29.85
volume43
Intrest5
Last Price0.01Nov 22, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume2809
Intrest5361
Strike
382.5
382.5
Last Price28.25Nov 22, 2024
Change
13.4732.29%
Bid28.6
Ask31.9
volume2
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume3195
Intrest4778
Strike
385
385
Last Price32.9Nov 22, 2024
Change
10.924.89%
Bid30.5
Ask34.55
volume8
Intrest2
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume707
Intrest2038
Strike
387.5
387.5
Last Price32.2Nov 22, 2024
Change
1531.78%
Bid33.6
Ask37
volume1
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume4903
Intrest6757
Strike
390
390
Last Price37.95Nov 22, 2024
Change
11.4523.18%
Bid35.55
Ask39.35
volume20
Intrest1
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume1319
Intrest1380
Strike
392.5
392.5
Last Price40Nov 22, 2024
Change
12.523.81%
Bid38.6
Ask41.9
volume22
Intrest1
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume3352
Intrest3559
Strike
395
395
Last Price42.9Nov 22, 2024
Change
1120.41%
Bid40.5
Ask44.5
volume4
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume537
Intrest1936
Strike
397.5
397.5
Last Price53.15Nov 22, 2024
Change
4.67.97%
Bid43.6
Ask46.95
volume1
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume8479
Intrest19126
Strike
400
400
Last Price47.9Nov 22, 2024
Change
12.120.17%
Bid45.5
Ask49.5
volume16
Intrest3
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume586
Intrest2674
Strike
402.5
402.5
Last Price49.35Nov 22, 2024
Change
11.819.3%
Bid47.9
Ask52.25
volume3
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1159
Intrest27569
Strike
405
405
Last Price63.35Nov 21, 2024
Change
00%
Bid51.1
Ask54.4
volume0
Intrest1
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume365
Intrest1152
Strike
407.5
407.5
Last Price56.2Nov 22, 2024
Change
13.219.02%
Bid52.9
Ask57.25
volume1
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume644
Intrest4385
Strike
410
410
Last Price68.35Nov 21, 2024
Change
00%
Bid55.4
Ask59.75
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume441
Intrest894
Strike
412.5
412.5
Last Price-
Change
-
Bid58.6
Ask62.25
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume346
Intrest3796
Strike
415
415
Last Price74.81Nov 21, 2024
Change
00%
Bid61.1
Ask64.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume85
Intrest1657
Strike
417.5
417.5
Last Price72Nov 19, 2024
Change
00%
Bid62.9
Ask67.25
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1387
Intrest6474
Strike
420
420
Last Price78.3Nov 21, 2024
Change
00%
Bid66.2
Ask69.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume724
Intrest1679
Strike
422.5
422.5
Last Price-
Change
-
Bid67.9
Ask72.25
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume713
Intrest3538
Strike
425
425
Last Price84.45Nov 21, 2024
Change
00%
Bid71.1
Ask74.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume187
Intrest724
Strike
427.5
427.5
Last Price-
Change
-
Bid72.9
Ask77.25
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume137
Intrest2956
Strike
430
430
Last Price88.35Nov 21, 2024
Change
00%
Bid76.2
Ask79.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume177
Intrest664
Strike
432.5
432.5
Last Price-
Change
-
Bid77.9
Ask82.25
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume36
Intrest3327
Strike
435
435
Last Price93.35Nov 21, 2024
Change
00%
Bid80.4
Ask84.75
volume0
Intrest1
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume143
Intrest2058
Strike
440
440
Last Price98.44Nov 21, 2024
Change
00%
Bid85.4
Ask89.55
volume0
Intrest1
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1828
Intrest2337
Strike
445
445
Last Price128.45Nov 15, 2024
Change
00%
Bid91.1
Ask94.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1048
Intrest6759
Strike
450
450
Last Price106.04Nov 21, 2024
Change
00%
Bid95.4
Ask99.55
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume363
Intrest1620
Strike
455
455
Last Price106.85Nov 11, 2024
Change
00%
Bid100.4
Ask104.55
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume912
Intrest4235
Strike
460
460
Last Price120Nov 21, 2024
Change
00%
Bid106.2
Ask109.4
volume0
Intrest18
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume523
Intrest1257
Strike
465
465
Last Price120.4Nov 19, 2024
Change
00%
Bid111.1
Ask114.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume898
Intrest2230
Strike
470
470
Last Price127.8Nov 20, 2024
Change
00%
Bid116.2
Ask119.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume569
Intrest3199
Strike
475
475
Last Price132.92Nov 20, 2024
Change
00%
Bid121.1
Ask124.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume6674
Intrest3983
Strike
480
480
Last Price143.7Nov 19, 2024
Change
00%
Bid126.2
Ask129.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume241
Intrest2842
Strike
485
485
Last Price160Nov 12, 2024
Change
00%
Bid131.1
Ask134.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume22
Intrest4086
Strike
490
490
Last Price170.2Nov 15, 2024
Change
00%
Bid136.2
Ask139.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume161
Intrest1534
Strike
495
495
Last Price153.55Nov 19, 2024
Change
00%
Bid141.1
Ask144.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume731
Intrest9957
Strike
500
500
Last Price160Nov 19, 2024
Change
00%
Bid146.2
Ask149.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume48
Intrest1686
Strike
505
505
Last Price191.3Nov 08, 2024
Change
00%
Bid151.1
Ask154.4
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2374
Strike
510
510
Last Price186.7Nov 15, 2024
Change
00%
Bid156.2
Ask159.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest1517
Strike
515
515
Last Price191.75Nov 15, 2024
Change
00%
Bid161.1
Ask164.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest2533
Strike
520
520
Last Price207.2Nov 15, 2024
Change
00%
Bid166.2
Ask169.4
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4197
Strike
530
530
Last Price-
Change
-
Bid176.2
Ask179.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest1254
Strike
540
540
Last Price-
Change
-
Bid186.2
Ask189.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest1036
Strike
550
550
Last Price209.63Nov 21, 2024
Change
00%
Bid196.2
Ask199.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest1110
Strike
560
560
Last Price242.2Nov 14, 2024
Change
00%
Bid206.2
Ask209.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume50
Intrest1250
Strike
570
570
Last Price227Nov 12, 2024
Change
00%
Bid216.2
Ask219.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest1490
Strike
580
580
Last Price268.3Nov 14, 2024
Change
00%
Bid226.2
Ask229.4
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3155
Strike
590
590
Last Price244.15Nov 11, 2024
Change
00%
Bid236.2
Ask239.4
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10260
Strike
600
600
Last Price280.1Nov 14, 2024
Change
00%
Bid246.2
Ask249.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume100
Intrest849
Strike
610
610
Last Price-
Change
-
Bid256.2
Ask259.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume100
Intrest2487
Strike
620
620
Last Price277.35Nov 20, 2024
Change
00%
Bid266.2
Ask269.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume60
Intrest2162
Strike
630
630
Last Price306Nov 15, 2024
Change
00%
Bid276.2
Ask279.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest701
Strike
640
640
Last Price-
Change
-
Bid286.2
Ask289.4
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3661
Strike
650
650
Last Price304.85Nov 11, 2024
Change
00%
Bid296.2
Ask299.4
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1285
Strike
660
660
Last Price-
Change
-
Bid306.2
Ask309.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest567
Strike
670
670
Last Price354.4Nov 15, 2024
Change
00%
Bid316.2
Ask319.4
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4876
Strike
680
680
Last Price-
Change
-
Bid326.2
Ask329.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest2570
Strike
690
690
Last Price366Nov 13, 2024
Change
00%
Bid336.2
Ask339.4
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8878
Strike
700
700
Last Price379.05Nov 15, 2024
Change
00%
Bid346.2
Ask349.4
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest4642
Strike
710
710
Last Price356.21Nov 22, 2024
Change
12.943.51%
Bid356.2
Ask359.4
volume2
Intrest0
© 2024 Benzinga | All Rights Reserved