$288.14
9.753.50%
近くで: -
$287.25
-0.89-0.31%
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 Price187.6Mar 25, 2025
Change
13.357.66%
Bid187.65
Ask188.5
volume72
Intrest1104
Strike
100
100
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume63
Intrest64152
Last Price176.9Mar 25, 2025
Change
12.357.51%
Bid177.65
Ask178.5
volume1011
Intrest101
Strike
110
110
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume528
Intrest11165
Last Price167.8Mar 25, 2025
Change
10.356.57%
Bid166.4
Ask169.2
volume1
Intrest383
Strike
120
120
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume373
Intrest6556
Last Price141.65Mar 24, 2025
Change
00%
Bid156.9
Ask159.2
volume0
Intrest41
Strike
130
130
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume657
Intrest17996
Last Price132.85Mar 24, 2025
Change
00%
Bid146.9
Ask149.2
volume0
Intrest54
Strike
140
140
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2930
Intrest18964
Last Price136.68Mar 25, 2025
Change
15.1312.45%
Bid136.9
Ask139.2
volume4
Intrest28
Strike
150
150
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume494
Intrest21047
Last Price79.9Mar 19, 2025
Change
00%
Bid131.9
Ask134.2
volume0
Intrest21
Strike
155
155
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume868
Intrest4652
Last Price-
Change
-
Bid129.4
Ask131.7
volume0
Intrest0
Strike
157.5
157.5
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume133
Intrest2877
Last Price113.86Mar 24, 2025
Change
00%
Bid126.9
Ask129.15
volume0
Intrest127
Strike
160
160
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume3913
Intrest5633
Last Price85.11Mar 21, 2025
Change
00%
Bid124.4
Ask126.7
volume0
Intrest4
Strike
162.5
162.5
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid0.01
Ask0.02
volume583
Intrest2627
Last Price111.1Mar 24, 2025
Change
00%
Bid121.9
Ask124.2
volume0
Intrest86
Strike
165
165
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume4487
Intrest3836
Last Price79.4Mar 21, 2025
Change
00%
Bid119.4
Ask121.7
volume0
Intrest1
Strike
167.5
167.5
Last Price0.01Mar 25, 2025
Change
0.0480%
Bid0.01
Ask0.03
volume2979
Intrest2189
Last Price112.43Mar 25, 2025
Change
11.9711.92%
Bid116.95
Ask119.2
volume1
Intrest97
Strike
170
170
Last Price0.02Mar 25, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume458
Intrest9749
Last Price100.75Mar 24, 2025
Change
00%
Bid114.45
Ask116.7
volume0
Intrest6
Strike
172.5
172.5
Last Price0.02Mar 25, 2025
Change
0.0466.67%
Bid0.01
Ask0.03
volume221
Intrest2462
Last Price71.72Mar 21, 2025
Change
00%
Bid111.95
Ask114.2
volume0
Intrest30
Strike
175
175
Last Price0.02Mar 25, 2025
Change
0.0466.67%
Bid0.01
Ask0.02
volume1295
Intrest8409
Last Price70.05Mar 21, 2025
Change
00%
Bid109.45
Ask111.7
volume0
Intrest8
Strike
177.5
177.5
Last Price0.03Mar 25, 2025
Change
0.0457.14%
Bid0.01
Ask0.03
volume484
Intrest2281
Last Price95.56Mar 25, 2025
Change
4.865.36%
Bid106.95
Ask109.2
volume2
Intrest91
Strike
180
180
Last Price0.03Mar 25, 2025
Change
0.0457.14%
Bid0.01
Ask0.04
volume1376
Intrest19417
Last Price89Mar 24, 2025
Change
00%
Bid104.45
Ask106.75
volume0
Intrest3
Strike
182.5
182.5
Last Price0.03Mar 25, 2025
Change
0.0666.67%
Bid0.02
Ask0.03
volume654
Intrest1325
Last Price90.76Mar 25, 2025
Change
4.314.99%
Bid102.45
Ask103.8
volume11
Intrest266
Strike
185
185
Last Price0.04Mar 25, 2025
Change
0.0660%
Bid0.02
Ask0.04
volume1310
Intrest4780
Last Price94.65Mar 25, 2025
Change
9.9311.72%
Bid99.45
Ask102.2
volume1
Intrest19
Strike
187.5
187.5
Last Price0.03Mar 25, 2025
Change
0.0770%
Bid0.01
Ask0.04
volume658
Intrest995
Last Price97.01Mar 25, 2025
Change
8.769.93%
Bid97.1
Ask99.05
volume15
Intrest231
Strike
190
190
Last Price0.04Mar 25, 2025
Change
0.0660%
Bid0.02
Ask0.04
volume1690
Intrest5205
Last Price94.68Mar 25, 2025
Change
11.9314.42%
Bid94.7
Ask96.5
volume3
Intrest11
Strike
192.5
192.5
Last Price0.03Mar 25, 2025
Change
0.0872.73%
Bid0.02
Ask0.03
volume1248
Intrest1825
Last Price91.57Mar 25, 2025
Change
10.2712.63%
Bid92.75
Ask93.6
volume284
Intrest252
Strike
195
195
Last Price0.03Mar 25, 2025
Change
0.1178.57%
Bid0.03
Ask0.04
volume2622
Intrest4075
Last Price73.78Mar 24, 2025
Change
00%
Bid89.5
Ask91.75
volume0
Intrest45
Strike
197.5
197.5
Last Price0.04Mar 25, 2025
Change
0.0969.23%
Bid0.03
Ask0.04
volume379
Intrest1391
Last Price88.17Mar 25, 2025
Change
9.612.22%
Bid87.75
Ask88.5
volume663
Intrest2395
Strike
200
200
Last Price0.04Mar 25, 2025
Change
0.0969.23%
Bid0.04
Ask0.05
volume6334
Intrest20733
Last Price75.59Mar 25, 2025
Change
5.778.26%
Bid84.5
Ask86.05
volume6
Intrest79
Strike
202.5
202.5
Last Price0.05Mar 25, 2025
Change
0.0964.29%
Bid0.04
Ask0.06
volume514
Intrest1993
Last Price73.38Mar 25, 2025
Change
3.084.38%
Bid82.45
Ask83.9
volume83
Intrest195
Strike
205
205
Last Price0.04Mar 25, 2025
Change
0.171.43%
Bid0.04
Ask0.06
volume1673
Intrest10093
Last Price70.8Mar 24, 2025
Change
00%
Bid79.5
Ask81.75
volume0
Intrest73
Strike
207.5
207.5
Last Price0.04Mar 25, 2025
Change
0.1275%
Bid0.04
Ask0.05
volume679
Intrest1768
Last Price68.02Mar 25, 2025
Change
0.030.04%
Bid77.45
Ask78.95
volume7
Intrest784
Strike
210
210
Last Price0.05Mar 25, 2025
Change
0.1372.22%
Bid0.05
Ask0.07
volume3647
Intrest10263
Last Price65.2Mar 25, 2025
Change
0.450.69%
Bid74.55
Ask76.8
volume2
Intrest854
Strike
212.5
212.5
Last Price0.06Mar 25, 2025
Change
0.1368.42%
Bid0.06
Ask0.07
volume1749
Intrest1934
Last Price71.27Mar 25, 2025
Change
7.9712.59%
Bid72.75
Ask73.65
volume22
Intrest745
Strike
215
215
Last Price0.07Mar 25, 2025
Change
0.1466.67%
Bid0.05
Ask0.08
volume2887
Intrest5998
Last Price65.33Mar 25, 2025
Change
4.537.45%
Bid69.55
Ask71.8
volume12
Intrest260
Strike
217.5
217.5
Last Price0.08Mar 25, 2025
Change
0.1565.22%
Bid0.07
Ask0.09
volume944
Intrest2060
Last Price67.14Mar 25, 2025
Change
8.6814.85%
Bid67.8
Ask68.65
volume145
Intrest1404
Strike
220
220
Last Price0.08Mar 25, 2025
Change
0.1565.22%
Bid0.07
Ask0.09
volume5463
Intrest14001
Last Price62.5Mar 25, 2025
Change
6.1510.91%
Bid64.6
Ask67.25
volume13
Intrest506
Strike
222.5
222.5
Last Price0.09Mar 25, 2025
Change
0.1866.67%
Bid0.09
Ask0.1
volume1384
Intrest3367
Last Price62.35Mar 25, 2025
Change
8.4615.7%
Bid62.85
Ask63.7
volume87
Intrest1632
Strike
225
225
Last Price0.1Mar 25, 2025
Change
0.1864.29%
Bid0.09
Ask0.1
volume3277
Intrest7890
Last Price59.62Mar 25, 2025
Change
8.3216.22%
Bid60.05
Ask61
volume72
Intrest784
Strike
227.5
227.5
Last Price0.11Mar 25, 2025
Change
0.2165.63%
Bid0.11
Ask0.12
volume1588
Intrest4315
Last Price58.25Mar 25, 2025
Change
9.5519.61%
Bid57.95
Ask58.65
volume10936
Intrest10997
Strike
230
230
Last Price0.11Mar 25, 2025
Change
0.2569.44%
Bid0.11
Ask0.13
volume11246
Intrest16749
Last Price55.62Mar 25, 2025
Change
9.3720.26%
Bid55.4
Ask55.95
volume87
Intrest2080
Strike
232.5
232.5
Last Price0.13Mar 25, 2025
Change
0.2666.67%
Bid0.12
Ask0.14
volume1916
Intrest4798
Last Price53.05Mar 25, 2025
Change
9.1220.76%
Bid53
Ask53.85
volume234
Intrest2312
Strike
235
235
Last Price0.16Mar 25, 2025
Change
0.2863.64%
Bid0.15
Ask0.16
volume9831
Intrest10831
Last Price50.35Mar 25, 2025
Change
9.1522.21%
Bid50.45
Ask51.15
volume162
Intrest1935
Strike
237.5
237.5
Last Price0.16Mar 25, 2025
Change
0.3468%
Bid0.16
Ask0.18
volume5296
Intrest4817
Last Price48.25Mar 25, 2025
Change
9.2523.72%
Bid48.1
Ask49.6
volume3400
Intrest4109
Strike
240
240
Last Price0.19Mar 25, 2025
Change
0.467.8%
Bid0.18
Ask0.19
volume16766
Intrest40559
Last Price46Mar 25, 2025
Change
9.5726.27%
Bid45.5
Ask47.1
volume341
Intrest3334
Strike
242.5
242.5
Last Price0.22Mar 25, 2025
Change
0.4768.12%
Bid0.21
Ask0.22
volume4932
Intrest4366
Last Price43.5Mar 25, 2025
Change
9.2126.86%
Bid43.1
Ask44.65
volume793
Intrest5719
Strike
245
245
Last Price0.24Mar 25, 2025
Change
0.5770.37%
Bid0.24
Ask0.26
volume18696
Intrest10784
Last Price40.72Mar 25, 2025
Change
928.37%
Bid40.3
Ask42.2
volume1792
Intrest12358
Strike
247.5
247.5
Last Price0.28Mar 25, 2025
Change
0.6870.83%
Bid0.28
Ask0.3
volume11891
Intrest4881
Last Price38.25Mar 25, 2025
Change
8.7929.84%
Bid38.2
Ask39
volume11957
Intrest16630
Strike
250
250
Last Price0.33Mar 25, 2025
Change
0.870.8%
Bid0.33
Ask0.35
volume56089
Intrest20981
Last Price36.22Mar 25, 2025
Change
8.6231.23%
Bid35.7
Ask36.45
volume2021
Intrest3375
Strike
252.5
252.5
Last Price0.4Mar 25, 2025
Change
0.9770.8%
Bid0.4
Ask0.41
volume11823
Intrest7077
Last Price33.59Mar 25, 2025
Change
8.5734.25%
Bid33.3
Ask34
volume6092
Intrest6132
Strike
255
255
Last Price0.5Mar 25, 2025
Change
1.1369.33%
Bid0.49
Ask0.5
volume37316
Intrest10907
Last Price31.15Mar 25, 2025
Change
8.1335.32%
Bid30.85
Ask32.55
volume7288
Intrest2587
Strike
257.5
257.5
Last Price0.61Mar 25, 2025
Change
1.3368.56%
Bid0.59
Ask0.61
volume17033
Intrest4645
Last Price28.9Mar 25, 2025
Change
7.9537.95%
Bid28.5
Ask29.2
volume19327
Intrest16188
Strike
260
260
Last Price0.73Mar 25, 2025
Change
1.6469.2%
Bid0.72
Ask0.74
volume73825
Intrest16331
Last Price26.39Mar 25, 2025
Change
7.6440.75%
Bid26.2
Ask27.85
volume8791
Intrest4197
Strike
262.5
262.5
Last Price0.91Mar 25, 2025
Change
268.73%
Bid0.9
Ask0.91
volume16438
Intrest4854
Last Price24.3Mar 25, 2025
Change
7.3443.28%
Bid24.05
Ask24.85
volume11660
Intrest6219
Strike
265
265
Last Price1.13Mar 25, 2025
Change
2.3767.71%
Bid1.1
Ask1.13
volume41991
Intrest11421
Last Price21.9Mar 25, 2025
Change
6.6543.61%
Bid21.8
Ask22.25
volume5124
Intrest2981
Strike
267.5
267.5
Last Price1.39Mar 25, 2025
Change
2.7166.1%
Bid1.36
Ask1.41
volume19897
Intrest4532
Last Price19.85Mar 25, 2025
Change
6.3547.04%
Bid19.8
Ask20.15
volume25211
Intrest17841
Strike
270
270
Last Price1.76Mar 25, 2025
Change
3.1964.44%
Bid1.73
Ask1.75
volume100617
Intrest9945
Last Price17.9Mar 25, 2025
Change
5.9549.79%
Bid17.65
Ask18
volume20075
Intrest11498
Strike
272.5
272.5
Last Price2.15Mar 25, 2025
Change
3.6562.93%
Bid2.12
Ask2.16
volume37936
Intrest4943
Last Price15.8Mar 25, 2025
Change
5.350.48%
Bid15.75
Ask16
volume62718
Intrest13717
Strike
275
275
Last Price2.67Mar 25, 2025
Change
4.261.14%
Bid2.66
Ask2.7
volume85861
Intrest9985
Last Price14.02Mar 25, 2025
Change
4.9153.9%
Bid13.9
Ask14.7
volume47020
Intrest8313
Strike
277.5
277.5
Last Price3.35Mar 25, 2025
Change
4.6558.13%
Bid3.25
Ask3.35
volume38102
Intrest2366
Last Price12.35Mar 25, 2025
Change
4.4355.93%
Bid12.15
Ask12.4
volume121096
Intrest27151
Strike
280
280
Last Price4.05Mar 25, 2025
Change
5.2556.45%
Bid4
Ask4.1
volume50187
Intrest3246
Last Price10.7Mar 25, 2025
Change
3.957.35%
Bid10.55
Ask10.75
volume43195
Intrest12478
Strike
282.5
282.5
Last Price4.9Mar 25, 2025
Change
5.7553.99%
Bid4.85
Ask4.95
volume15232
Intrest456
Last Price9.12Mar 25, 2025
Change
3.2755.9%
Bid9.1
Ask9.2
volume102368
Intrest15243
Strike
285
285
Last Price6Mar 25, 2025
Change
6.250.82%
Bid5.9
Ask6
volume17563
Intrest960
Last Price7.7Mar 25, 2025
Change
2.7655.87%
Bid7.75
Ask7.9
volume24292
Intrest2717
Strike
287.5
287.5
Last Price7.1Mar 25, 2025
Change
6.6548.36%
Bid7
Ask7.15
volume7195
Intrest230
Last Price6.65Mar 25, 2025
Change
2.4558.33%
Bid6.6
Ask6.7
volume89994
Intrest21646
Strike
290
290
Last Price8.45Mar 25, 2025
Change
7.1545.83%
Bid8.3
Ask8.5
volume7163
Intrest3856
Last Price5.53Mar 25, 2025
Change
1.9855.77%
Bid5.5
Ask5.65
volume16553
Intrest3302
Strike
292.5
292.5
Last Price9.98Mar 25, 2025
Change
7.6143.26%
Bid9.3
Ask9.95
volume1260
Intrest208
Last Price4.64Mar 25, 2025
Change
1.6756.23%
Bid4.6
Ask4.7
volume48314
Intrest9821
Strike
295
295
Last Price11.44Mar 25, 2025
Change
7.9641.03%
Bid11.3
Ask11.55
volume1685
Intrest2141
Last Price3.85Mar 25, 2025
Change
1.3654.62%
Bid3.8
Ask3.95
volume17345
Intrest4563
Strike
297.5
297.5
Last Price13.2Mar 25, 2025
Change
8.3938.86%
Bid13.1
Ask13.25
volume611
Intrest64
Last Price3.2Mar 25, 2025
Change
1.1455.34%
Bid3.2
Ask3.25
volume152618
Intrest33082
Strike
300
300
Last Price15Mar 25, 2025
Change
8.636.44%
Bid14.8
Ask15.1
volume3868
Intrest1112
Last Price2.65Mar 25, 2025
Change
0.951.43%
Bid2.65
Ask2.66
volume16977
Intrest14446
Strike
302.5
302.5
Last Price17Mar 25, 2025
Change
8.9534.49%
Bid16.75
Ask17.05
volume553
Intrest44
Last Price2.12Mar 25, 2025
Change
0.6847.22%
Bid2.16
Ask2.17
volume32670
Intrest15216
Strike
305
305
Last Price19.15Mar 25, 2025
Change
9.0532.09%
Bid18.55
Ask19.1
volume436
Intrest156
Last Price1.75Mar 25, 2025
Change
0.5545.83%
Bid1.77
Ask1.78
volume10860
Intrest2702
Strike
307.5
307.5
Last Price21.05Mar 25, 2025
Change
8.9529.83%
Bid19.35
Ask22.6
volume96
Intrest38
Last Price1.43Mar 25, 2025
Change
0.438.83%
Bid1.43
Ask1.44
volume31100
Intrest16459
Strike
310
310
Last Price23.51Mar 25, 2025
Change
8.9927.66%
Bid23.05
Ask23.6
volume638
Intrest198
Last Price1.15Mar 25, 2025
Change
0.2933.72%
Bid1.15
Ask1.19
volume6430
Intrest2181
Strike
312.5
312.5
Last Price25.45Mar 25, 2025
Change
20.6544.79%
Bid24.05
Ask25.75
volume51
Intrest1
Last Price0.97Mar 25, 2025
Change
0.2432.88%
Bid0.94
Ask0.97
volume10219
Intrest7289
Strike
315
315
Last Price28Mar 25, 2025
Change
9.5325.39%
Bid26.3
Ask28.1
volume48
Intrest76
Last Price0.65Mar 25, 2025
Change
0.1325%
Bid0.63
Ask0.65
volume15858
Intrest8315
Strike
320
320
Last Price32.7Mar 25, 2025
Change
9.322.14%
Bid31.55
Ask32.85
volume178
Intrest96
Last Price0.44Mar 25, 2025
Change
0.0512.82%
Bid0.43
Ask0.44
volume13480
Intrest10023
Strike
325
325
Last Price37.54Mar 25, 2025
Change
10.2421.43%
Bid37.05
Ask37.7
volume96
Intrest46
Last Price0.31Mar 25, 2025
Change
0.026.9%
Bid0.3
Ask0.31
volume8079
Intrest8664
Strike
330
330
Last Price51.25Mar 25, 2025
Change
2.154.03%
Bid41.95
Ask42.55
volume18
Intrest79
Last Price0.22Mar 25, 2025
Change
00%
Bid0.21
Ask0.22
volume1989
Intrest3205
Strike
335
335
Last Price50.3Mar 25, 2025
Change
9.4915.87%
Bid46.85
Ask47.5
volume15
Intrest21
Last Price0.16Mar 25, 2025
Change
00%
Bid0.14
Ask0.16
volume4230
Intrest5361
Strike
340
340
Last Price52.78Mar 25, 2025
Change
12.8219.54%
Bid51.35
Ask52.45
volume4
Intrest5
Last Price0.11Mar 25, 2025
Change
00%
Bid0.1
Ask0.11
volume3194
Intrest3560
Strike
345
345
Last Price57.1Mar 25, 2025
Change
16.822.73%
Bid55.65
Ask57.65
volume6
Intrest17
Last Price0.09Mar 25, 2025
Change
00%
Bid0.07
Ask0.09
volume4197
Intrest11957
Strike
350
350
Last Price66.55Mar 25, 2025
Change
9.2612.21%
Bid60.1
Ask64.3
volume5
Intrest64
Last Price0.07Mar 25, 2025
Change
0.0112.5%
Bid0.06
Ask0.07
volume1423
Intrest4995
Strike
355
355
Last Price77.35Mar 25, 2025
Change
3.654.51%
Bid65.6
Ask69.1
volume2
Intrest5
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.03
Ask0.05
volume2402
Intrest5530
Strike
360
360
Last Price85.85Mar 24, 2025
Change
00%
Bid70.35
Ask74.1
volume0
Intrest3
Last Price0.04Mar 25, 2025
Change
00%
Bid0.02
Ask0.04
volume1518
Intrest3553
Strike
365
365
Last Price130.06Mar 20, 2025
Change
00%
Bid75.8
Ask79.35
volume0
Intrest1
Last Price0.03Mar 25, 2025
Change
00%
Bid0.02
Ask0.04
volume1450
Intrest3263
Strike
370
370
Last Price92.04Mar 25, 2025
Change
3.623.78%
Bid80.85
Ask83.25
volume9
Intrest1
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume1080
Intrest1494
Strike
375
375
Last Price127.3Mar 12, 2025
Change
00%
Bid85.9
Ask89.3
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume746
Intrest2581
Strike
380
380
Last Price145.06Mar 20, 2025
Change
00%
Bid90.8
Ask94.35
volume0
Intrest1
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume440
Intrest1536
Strike
385
385
Last Price135.45Mar 12, 2025
Change
00%
Bid95.8
Ask99.35
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume293
Intrest2227
Strike
390
390
Last Price155.05Mar 20, 2025
Change
00%
Bid100.8
Ask104.35
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume213
Intrest1130
Strike
395
395
Last Price160.07Mar 20, 2025
Change
00%
Bid105.8
Ask109.35
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume1175
Intrest5716
Strike
400
400
Last Price161.74Mar 17, 2025
Change
00%
Bid110.8
Ask114.35
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume84
Intrest1852
Strike
405
405
Last Price166.75Mar 17, 2025
Change
00%
Bid115.8
Ask119.55
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest926
Strike
410
410
Last Price170.5Mar 13, 2025
Change
00%
Bid120.8
Ask124.35
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume61
Intrest527
Strike
415
415
Last Price176.74Mar 17, 2025
Change
00%
Bid125.8
Ask129.55
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest1435
Strike
420
420
Last Price140.7Mar 25, 2025
Change
13.68.81%
Bid130.8
Ask134.55
volume1
Intrest1
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest733
Strike
425
425
Last Price186.75Mar 17, 2025
Change
00%
Bid135.8
Ask139.55
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest593
Strike
430
430
Last Price146.2Feb 28, 2025
Change
00%
Bid140.8
Ask144.35
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume2
Intrest140
Strike
435
435
Last Price166.13Mar 24, 2025
Change
00%
Bid145.8
Ask149.3
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest830
Strike
440
440
Last Price199.4Mar 10, 2025
Change
00%
Bid150.8
Ask154.55
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1077
Strike
445
445
Last Price148.3Feb 27, 2025
Change
00%
Bid155.8
Ask159.35
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2759
Strike
450
450
Last Price202.4Mar 12, 2025
Change
00%
Bid160.85
Ask164.35
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest589
Strike
455
455
Last Price234.85Mar 10, 2025
Change
00%
Bid165.1
Ask169.3
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest998
Strike
460
460
Last Price174.02Feb 27, 2025
Change
00%
Bid170.15
Ask174.5
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest446
Strike
465
465
Last Price131.73Feb 24, 2025
Change
00%
Bid175.8
Ask179.35
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest246
Strike
470
470
Last Price138.24Feb 24, 2025
Change
00%
Bid180.8
Ask184.55
volume0
Intrest0
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1313
Strike
475
475
Last Price-
Change
-
Bid185.8
Ask189.55
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest178
Strike
480
480
Last Price178.87Feb 25, 2025
Change
00%
Bid190.8
Ask194.35
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest239
Strike
485
485
Last Price155.07Feb 11, 2025
Change
00%
Bid195.8
Ask199.55
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest111
Strike
490
490
Last Price136.3Feb 13, 2025
Change
00%
Bid200.8
Ask204.35
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest249
Strike
495
495
Last Price136.15Feb 10, 2025
Change
00%
Bid205.8
Ask209.55
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest2066
Strike
500
500
Last Price221Mar 25, 2025
Change
6642.58%
Bid210.8
Ask214.55
volume6
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest94
Strike
505
505
Last Price154.15Feb 10, 2025
Change
00%
Bid215.8
Ask219.55
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest210
Strike
510
510
Last Price157.45Feb 10, 2025
Change
00%
Bid220.8
Ask224.35
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Strike
515
515
Last Price227Mar 25, 2025
Change
64.5539.74%
Bid226
Ask228
volume2
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest146
Strike
520
520
Last Price163.15Feb 10, 2025
Change
00%
Bid230.8
Ask234.55
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest209
Strike
525
525
Last Price-
Change
-
Bid235.8
Ask239.55
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Strike
530
530
Last Price-
Change
-
Bid240.8
Ask244.35
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Strike
535
535
Last Price-
Change
-
Bid245.8
Ask249.35
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest547
Strike
540
540
Last Price-
Change
-
Bid250.8
Ask254.55
volume0
Intrest0
Last Price0.06Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
545
545
Last Price-
Change
-
Bid255.8
Ask259.55
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest135
Strike
550
550
Last Price189.55Feb 10, 2025
Change
00%
Bid260.8
Ask264.55
volume0
Intrest0
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest539
Strike
555
555
Last Price-
Change
-
Bid265.8
Ask269.35
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest272
Strike
560
560
Last Price-
Change
-
Bid270.1
Ask274.35
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
565
565
Last Price-
Change
-
Bid275.8
Ask279.55
volume0
Intrest0
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
570
570
Last Price-
Change
-
Bid280.8
Ask284.35
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Strike
575
575
Last Price-
Change
-
Bid285.8
Ask289.55
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest88
Strike
580
580
Last Price-
Change
-
Bid290.8
Ask294.35
volume0
Intrest0
Last Price0.11Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
585
585
Last Price-
Change
-
Bid295.8
Ask299.55
volume0
Intrest0
Last Price0.04Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Strike
590
590
Last Price-
Change
-
Bid300.1
Ask304.35
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest196
Strike
600
600
Last Price-
Change
-
Bid310.8
Ask314.35
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest55
Strike
610
610
Last Price-
Change
-
Bid320.8
Ask324.55
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Strike
620
620
Last Price-
Change
-
Bid330.8
Ask334.35
volume0
Intrest0
Last Price0.08Feb 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
630
630
Last Price-
Change
-
Bid340.8
Ask344.35
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest138
Strike
640
640
Last Price-
Change
-
Bid350.8
Ask354.35
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
650
650
Last Price-
Change
-
Bid360.1
Ask364.6
volume0
Intrest0
Last Price0.06Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Strike
660
660
Last Price-
Change
-
Bid370.1
Ask374.6
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
670
670
Last Price-
Change
-
Bid380.55
Ask384.55
volume0
Intrest0
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
680
680
Last Price-
Change
-
Bid390.55
Ask394.55
volume0
Intrest0
Last Price0.02Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest114
Strike
690
690
Last Price-
Change
-
Bid400.55
Ask404.55
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest84
Strike
700
700
Last Price-
Change
-
Bid410.75
Ask414.6
volume0
Intrest0
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
710
710
Last Price-
Change
-
Bid420.75
Ask424.35
volume0
Intrest0
Last Price0.08Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
720
720
Last Price-
Change
-
Bid430.6
Ask434.6
volume0
Intrest0
Last Price0.05Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
730
730
Last Price-
Change
-
Bid440.75
Ask444.35
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Strike
740
740
Last Price-
Change
-
Bid450.6
Ask454.6
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest1021
Strike
750
750
Last Price510.75Mar 21, 2025
Change
00%
Bid460.75
Ask464.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved