$346.46
-11.97-3.34%
近くで: -
$345.52
-0.94-0.27%
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 Price291.23May 23, 2025
Change
00%
Bid286.55
Ask292.55
volume0
Intrest11
Strike
50
50
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest323
Last Price286.8May 23, 2025
Change
00%
Bid281.55
Ask288.35
volume0
Intrest3
Strike
55
55
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Last Price281.34May 23, 2025
Change
00%
Bid276.55
Ask283.35
volume0
Intrest14
Strike
60
60
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27146
Last Price270.51May 22, 2025
Change
00%
Bid271.55
Ask278.35
volume0
Intrest3
Strike
65
65
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5660
Last Price265.56May 22, 2025
Change
00%
Bid266.55
Ask273.35
volume0
Intrest1
Strike
70
70
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest527
Last Price266.24May 23, 2025
Change
00%
Bid261.55
Ask268.35
volume0
Intrest3
Strike
75
75
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest211
Last Price261.35May 23, 2025
Change
00%
Bid256.55
Ask263.35
volume0
Intrest8
Strike
80
80
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14101
Last Price254.45May 14, 2025
Change
00%
Bid251.55
Ask258.35
volume0
Intrest1
Strike
85
85
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest68786
Last Price247.34May 21, 2025
Change
00%
Bid246.55
Ask253.35
volume0
Intrest6
Strike
90
90
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8282
Last Price251.61May 22, 2025
Change
00%
Bid241.55
Ask248.35
volume0
Intrest7
Strike
95
95
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9942
Last Price241.52May 23, 2025
Change
00%
Bid236.55
Ask243.35
volume0
Intrest169
Strike
100
100
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12254
Last Price240.85May 20, 2025
Change
00%
Bid231.55
Ask238.35
volume0
Intrest11
Strike
105
105
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest117
Last Price231.23May 23, 2025
Change
00%
Bid226.55
Ask233.35
volume0
Intrest5
Strike
110
110
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest241
Last Price226.22May 23, 2025
Change
00%
Bid221.55
Ask228.35
volume0
Intrest6
Strike
115
115
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask2
volume0
Intrest497
Last Price221.55May 23, 2025
Change
00%
Bid216.55
Ask223.35
volume0
Intrest15
Strike
120
120
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2892
Last Price193.25May 12, 2025
Change
00%
Bid211.55
Ask218.35
volume0
Intrest3
Strike
125
125
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1191
Last Price202.91May 21, 2025
Change
00%
Bid206.55
Ask213.35
volume0
Intrest14
Strike
130
130
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest579
Last Price198.11May 21, 2025
Change
00%
Bid201.55
Ask208.35
volume0
Intrest28
Strike
135
135
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1903
Last Price201.4May 23, 2025
Change
00%
Bid196.55
Ask203.35
volume0
Intrest9
Strike
140
140
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2387
Last Price196.2May 23, 2025
Change
00%
Bid191.55
Ask198.35
volume0
Intrest6
Strike
145
145
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2074
Last Price191.16May 23, 2025
Change
00%
Bid186.55
Ask193.35
volume0
Intrest33
Strike
150
150
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2904
Last Price186.2May 23, 2025
Change
00%
Bid181.55
Ask188.35
volume0
Intrest18
Strike
155
155
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2192
Last Price181.4May 23, 2025
Change
00%
Bid176.55
Ask183.35
volume0
Intrest3159
Strike
160
160
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9828
Last Price174.58May 23, 2025
Change
00%
Bid171.55
Ask178.35
volume0
Intrest2
Strike
165
165
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4508
Last Price169.69May 23, 2025
Change
00%
Bid166.55
Ask173.35
volume0
Intrest3041
Strike
170
170
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9942
Last Price165.03May 23, 2025
Change
00%
Bid161.55
Ask168.35
volume0
Intrest12
Strike
175
175
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4012
Last Price160.05May 23, 2025
Change
00%
Bid156.55
Ask163.35
volume0
Intrest19
Strike
180
180
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4768
Last Price154.75May 23, 2025
Change
00%
Bid151.55
Ask158.35
volume0
Intrest189
Strike
185
185
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38098
Last Price149.24May 23, 2025
Change
00%
Bid146.55
Ask153.35
volume0
Intrest16
Strike
190
190
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12393
Last Price151.85May 22, 2025
Change
00%
Bid141.55
Ask148.35
volume0
Intrest197
Strike
195
195
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1858
Last Price139.55May 23, 2025
Change
00%
Bid136.55
Ask142.8
volume0
Intrest4681
Strike
200
200
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19045
Last Price136.48May 23, 2025
Change
00%
Bid131.55
Ask138.35
volume0
Intrest76
Strike
205
205
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9542
Last Price131.45May 23, 2025
Change
00%
Bid126.55
Ask133.35
volume0
Intrest91
Strike
210
210
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9177
Last Price121.59May 23, 2025
Change
00%
Bid121.4
Ask128.35
volume0
Intrest94
Strike
215
215
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2960
Last Price121.05May 23, 2025
Change
00%
Bid116.5
Ask123.35
volume0
Intrest128
Strike
220
220
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6838
Last Price117.44May 23, 2025
Change
00%
Bid112.9
Ask118.35
volume0
Intrest151
Strike
225
225
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6529
Last Price122.75May 20, 2025
Change
00%
Bid108.95
Ask115.85
volume0
Intrest2
Strike
227.5
227.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest403
Last Price109.2May 23, 2025
Change
00%
Bid107.7
Ask113.35
volume0
Intrest185
Strike
230
230
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2699
Last Price105.63May 23, 2025
Change
00%
Bid103.95
Ask110.85
volume0
Intrest36
Strike
232.5
232.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2274
Last Price105.87May 23, 2025
Change
00%
Bid101.4
Ask108.35
volume0
Intrest461
Strike
235
235
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2700
Last Price103.6May 23, 2025
Change
00%
Bid98.95
Ask105.85
volume0
Intrest80
Strike
237.5
237.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest516
Last Price100.84May 23, 2025
Change
00%
Bid96.45
Ask103.35
volume0
Intrest2152
Strike
240
240
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3718
Last Price94.18May 23, 2025
Change
00%
Bid96.25
Ask100.85
volume0
Intrest76
Strike
242.5
242.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1110
Last Price94.51May 23, 2025
Change
00%
Bid92
Ask98.35
volume0
Intrest453
Strike
245
245
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3012
Last Price92.32May 23, 2025
Change
00%
Bid88.95
Ask95.85
volume0
Intrest72
Strike
247.5
247.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest607
Last Price89.43May 23, 2025
Change
00%
Bid87.35
Ask92.05
volume0
Intrest887
Strike
250
250
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8896
Last Price91.1May 23, 2025
Change
00%
Bid83.95
Ask90.85
volume0
Intrest161
Strike
252.5
252.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1450
Last Price86.21May 23, 2025
Change
00%
Bid83
Ask88.35
volume0
Intrest697
Strike
255
255
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3149
Last Price83.14May 23, 2025
Change
00%
Bid78.95
Ask85.85
volume0
Intrest114
Strike
257.5
257.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest768
Last Price80.15May 23, 2025
Change
00%
Bid78.45
Ask83.35
volume0
Intrest1558
Strike
260
260
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17430
Last Price77.85May 23, 2025
Change
00%
Bid73.95
Ask80.85
volume0
Intrest162
Strike
262.5
262.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest800
Last Price74.94May 23, 2025
Change
00%
Bid71
Ask78.35
volume0
Intrest1164
Strike
265
265
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4712
Last Price72.45May 23, 2025
Change
00%
Bid69
Ask75.85
volume0
Intrest196
Strike
267.5
267.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1819
Last Price72.54May 23, 2025
Change
00%
Bid68.6
Ask73.25
volume0
Intrest1196
Strike
270
270
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4275
Last Price68.51May 23, 2025
Change
00%
Bid64
Ask70.85
volume0
Intrest376
Strike
272.5
272.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1402
Last Price64.53May 23, 2025
Change
00%
Bid63.3
Ask68.3
volume0
Intrest1824
Strike
275
275
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4702
Last Price62.24May 23, 2025
Change
00%
Bid60.85
Ask65.3
volume0
Intrest291
Strike
277.5
277.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1968
Last Price59.93May 23, 2025
Change
00%
Bid58.3
Ask62.6
volume0
Intrest1835
Strike
280
280
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5278
Last Price57.69May 23, 2025
Change
00%
Bid54
Ask60.85
volume0
Intrest451
Strike
282.5
282.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2026
Last Price54.25May 23, 2025
Change
00%
Bid52.7
Ask57.8
volume0
Intrest1849
Strike
285
285
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3387
Last Price52.4May 23, 2025
Change
00%
Bid50.75
Ask53.8
volume0
Intrest376
Strike
287.5
287.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1996
Last Price50May 23, 2025
Change
00%
Bid48.5
Ask50.5
volume0
Intrest1967
Strike
290
290
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4958
Last Price46.94May 23, 2025
Change
00%
Bid43.4
Ask50.15
volume0
Intrest372
Strike
292.5
292.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1435
Last Price44.19May 23, 2025
Change
00%
Bid43.55
Ask45.55
volume0
Intrest1629
Strike
295
295
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4061
Last Price41.59May 23, 2025
Change
00%
Bid38.65
Ask45.25
volume0
Intrest976
Strike
297.5
297.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2330
Last Price39.66May 23, 2025
Change
00%
Bid39
Ask42.8
volume0
Intrest3099
Strike
300
300
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17244
Last Price37.65May 23, 2025
Change
00%
Bid32.85
Ask40.9
volume0
Intrest630
Strike
302.5
302.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2528
Last Price35.2May 23, 2025
Change
00%
Bid33.95
Ask37.75
volume0
Intrest1688
Strike
305
305
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5931
Last Price33.79May 23, 2025
Change
00%
Bid27.85
Ask35.45
volume0
Intrest470
Strike
307.5
307.5
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2590
Last Price29.31May 23, 2025
Change
00%
Bid27.9
Ask30.05
volume0
Intrest2067
Strike
310
310
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11449
Last Price28.26May 23, 2025
Change
00%
Bid23.65
Ask30.25
volume0
Intrest2017
Strike
312.5
312.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3634
Last Price24.49May 23, 2025
Change
00%
Bid24
Ask28.4
volume0
Intrest2167
Strike
315
315
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7953
Last Price21.71May 23, 2025
Change
00%
Bid17.85
Ask25.9
volume0
Intrest2163
Strike
317.5
317.5
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.12
volume0
Intrest5382
Last Price19.45May 23, 2025
Change
00%
Bid16.1
Ask22.75
volume0
Intrest3234
Strike
320
320
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13482
Last Price17.05May 23, 2025
Change
00%
Bid12.85
Ask20.9
volume0
Intrest3866
Strike
322.5
322.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3817
Last Price14.91May 23, 2025
Change
00%
Bid11.8
Ask17.8
volume0
Intrest8552
Strike
325
325
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10295
Last Price12.5May 23, 2025
Change
00%
Bid11.8
Ask12.75
volume0
Intrest4784
Strike
327.5
327.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4632
Last Price9.45May 23, 2025
Change
00%
Bid9.3
Ask11.25
volume0
Intrest10573
Strike
330
330
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30175
Last Price7.47May 23, 2025
Change
00%
Bid6.8
Ask7.7
volume0
Intrest2098
Strike
332.5
332.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4743
Last Price4.44May 23, 2025
Change
00%
Bid4.3
Ask5.8
volume0
Intrest6036
Strike
335
335
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9105
Last Price2.01May 23, 2025
Change
00%
Bid1.8
Ask2.53
volume0
Intrest3901
Strike
337.5
337.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4369
Last Price0.02May 23, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest13896
Strike
340
340
Last Price0.63May 23, 2025
Change
00%
Bid0.48
Ask0.73
volume0
Intrest15556
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5130
Strike
342.5
342.5
Last Price2.98May 23, 2025
Change
00%
Bid1.59
Ask3.2
volume0
Intrest3854
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14376
Strike
345
345
Last Price5.59May 23, 2025
Change
00%
Bid5
Ask6
volume0
Intrest6695
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6263
Strike
347.5
347.5
Last Price8.7May 23, 2025
Change
00%
Bid6.95
Ask8.55
volume0
Intrest2151
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest21336
Strike
350
350
Last Price11.25May 23, 2025
Change
00%
Bid9.5
Ask11.1
volume0
Intrest4146
Last Price0.02May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest8307
Strike
352.5
352.5
Last Price13.05May 23, 2025
Change
00%
Bid9.45
Ask14
volume0
Intrest2230
Last Price0.02May 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest12170
Strike
355
355
Last Price15May 23, 2025
Change
00%
Bid13.2
Ask19
volume0
Intrest1410
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest5031
Strike
357.5
357.5
Last Price17.92May 23, 2025
Change
00%
Bid15
Ask20
volume0
Intrest514
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest23778
Strike
360
360
Last Price20.42May 23, 2025
Change
00%
Bid17.05
Ask22.8
volume0
Intrest2064
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12185
Strike
362.5
362.5
Last Price22.5May 23, 2025
Change
00%
Bid19.15
Ask23.5
volume0
Intrest691
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22713
Strike
365
365
Last Price25.5May 23, 2025
Change
00%
Bid21.65
Ask26
volume0
Intrest528
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6684
Strike
367.5
367.5
Last Price27.4May 23, 2025
Change
00%
Bid24.15
Ask31.75
volume0
Intrest485
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16359
Strike
370
370
Last Price30.27May 23, 2025
Change
00%
Bid26.65
Ask31.8
volume0
Intrest1107
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12560
Strike
372.5
372.5
Last Price31.3May 23, 2025
Change
00%
Bid29.15
Ask36
volume0
Intrest213
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10514
Strike
375
375
Last Price35May 23, 2025
Change
00%
Bid33.3
Ask39
volume0
Intrest126
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2877
Strike
377.5
377.5
Last Price35.5May 23, 2025
Change
00%
Bid34.15
Ask41.75
volume0
Intrest104
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12949
Strike
380
380
Last Price40May 23, 2025
Change
00%
Bid36.65
Ask43.95
volume0
Intrest48
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2783
Strike
382.5
382.5
Last Price36.05May 22, 2025
Change
00%
Bid39.15
Ask46.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5841
Strike
385
385
Last Price43.31May 23, 2025
Change
00%
Bid42
Ask48.65
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2224
Strike
387.5
387.5
Last Price40.5May 22, 2025
Change
00%
Bid44.15
Ask51.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24324
Strike
390
390
Last Price49.15May 23, 2025
Change
00%
Bid46.65
Ask53.55
volume0
Intrest4
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2147
Strike
392.5
392.5
Last Price55May 22, 2025
Change
00%
Bid49.15
Ask56.15
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4682
Strike
395
395
Last Price54.55May 23, 2025
Change
00%
Bid51.65
Ask58.55
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5004
Strike
397.5
397.5
Last Price62.5May 22, 2025
Change
00%
Bid54.15
Ask59
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22419
Strike
400
400
Last Price59.5May 23, 2025
Change
00%
Bid56.65
Ask63.5
volume0
Intrest6
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5138
Strike
402.5
402.5
Last Price67.15May 21, 2025
Change
00%
Bid59.15
Ask66.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10608
Strike
405
405
Last Price69.5May 23, 2025
Change
00%
Bid61.65
Ask68.55
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2308
Strike
407.5
407.5
Last Price69.5May 22, 2025
Change
00%
Bid64.15
Ask71.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6058
Strike
410
410
Last Price73.93May 22, 2025
Change
00%
Bid66.65
Ask73.55
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1591
Strike
412.5
412.5
Last Price76.5May 21, 2025
Change
00%
Bid69.15
Ask76.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3609
Strike
415
415
Last Price67.6May 22, 2025
Change
00%
Bid71.65
Ask78.55
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1516
Strike
417.5
417.5
Last Price69.05May 16, 2025
Change
00%
Bid74.15
Ask81.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8904
Strike
420
420
Last Price81.5May 23, 2025
Change
00%
Bid76.65
Ask83.55
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2032
Strike
422.5
422.5
Last Price83.61May 22, 2025
Change
00%
Bid79.15
Ask86.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3271
Strike
425
425
Last Price83.4May 19, 2025
Change
00%
Bid81.65
Ask88.55
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1308
Strike
427.5
427.5
Last Price87.83May 15, 2025
Change
00%
Bid84.15
Ask91.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4044
Strike
430
430
Last Price86May 21, 2025
Change
00%
Bid86.65
Ask93.55
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1021
Strike
432.5
432.5
Last Price-
Change
-
Bid89.15
Ask96.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1800
Strike
435
435
Last Price95.85May 19, 2025
Change
00%
Bid91.65
Ask98.55
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1248
Strike
437.5
437.5
Last Price93May 21, 2025
Change
00%
Bid94.15
Ask101.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4201
Strike
440
440
Last Price95.45May 22, 2025
Change
00%
Bid96.65
Ask103.55
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest835
Strike
442.5
442.5
Last Price-
Change
-
Bid99.15
Ask105.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2413
Strike
445
445
Last Price102.95May 19, 2025
Change
00%
Bid101.65
Ask108.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest703
Strike
447.5
447.5
Last Price100.75May 16, 2025
Change
00%
Bid104.15
Ask110.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7332
Strike
450
450
Last Price105.84May 21, 2025
Change
00%
Bid106.65
Ask113.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest449
Strike
452.5
452.5
Last Price-
Change
-
Bid109.15
Ask115.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1447
Strike
455
455
Last Price-
Change
-
Bid111.65
Ask118.45
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1026
Strike
457.5
457.5
Last Price109.7May 16, 2025
Change
00%
Bid114.15
Ask120.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2262
Strike
460
460
Last Price120.09May 19, 2025
Change
00%
Bid116.65
Ask123.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2237
Strike
462.5
462.5
Last Price-
Change
-
Bid119.15
Ask125.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3638
Strike
465
465
Last Price121.8May 15, 2025
Change
00%
Bid121.65
Ask128.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5898
Strike
470
470
Last Price129.14May 23, 2025
Change
00%
Bid126.65
Ask133.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1069
Strike
475
475
Last Price126May 16, 2025
Change
00%
Bid131.65
Ask138.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2688
Strike
480
480
Last Price137.85May 15, 2025
Change
00%
Bid136.65
Ask143.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2217
Strike
490
490
Last Price-
Change
-
Bid146.65
Ask153.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11203
Strike
500
500
Last Price156.45May 14, 2025
Change
00%
Bid156.65
Ask163.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2249
Strike
510
510
Last Price-
Change
-
Bid166.65
Ask173.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1848
Strike
520
520
Last Price-
Change
-
Bid176.65
Ask183.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest645
Strike
530
530
Last Price188.11May 19, 2025
Change
00%
Bid186.65
Ask193.45
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1470
Strike
540
540
Last Price-
Change
-
Bid196.65
Ask203.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2990
Strike
550
550
Last Price-
Change
-
Bid206.65
Ask213.45
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2466
Strike
560
560
Last Price-
Change
-
Bid216.65
Ask223.45
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1300
Strike
570
570
Last Price-
Change
-
Bid226.65
Ask233.45
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5166
Strike
580
580
Last Price-
Change
-
Bid236.65
Ask243.45
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5716
Strike
590
590
Last Price-
Change
-
Bid246.65
Ask253.45
volume0
Intrest0
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest322
Strike
600
600
Last Price264.69May 23, 2025
Change
00%
Bid256.65
Ask263.45
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
610
610
Last Price-
Change
-
Bid266.65
Ask273.45
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask2
volume0
Intrest9
Strike
620
620
Last Price278.2May 19, 2025
Change
00%
Bid276.65
Ask283.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Strike
630
630
Last Price288.18May 19, 2025
Change
00%
Bid286.65
Ask293.45
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6983
Strike
640
640
Last Price-
Change
-
Bid296.65
Ask303.45
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6774
Strike
650
650
Last Price307.79May 23, 2025
Change
00%
Bid306.65
Ask313.45
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest984
Strike
660
660
Last Price-
Change
-
Bid316.65
Ask323.45
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
670
670
Last Price-
Change
-
Bid326.65
Ask333.45
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
680
680
Last Price338.07May 23, 2025
Change
00%
Bid336.65
Ask343.45
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Strike
690
690
Last Price-
Change
-
Bid346.65
Ask353.45
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13599
Strike
700
700
Last Price351.17May 20, 2025
Change
00%
Bid356.65
Ask363.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved