$50.26
-3.71-6.87%
近くで: -
$49.81
-0.45-0.90%
時間外: 7:58 PM EDT
Comments
Loading...
Block (NYSE:XYZ) 株価情報, オプションチェーン
オプションチェーンは、Block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、Block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 Price23.3Mar 27, 2025
Change
00%
Bid13.4
Ask17.05
volume0
Intrest4
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price18.95Mar 04, 2025
Change
00%
Bid8.25
Ask12.05
volume0
Intrest1
Strike
40
40
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest160
Last Price-
Change
-
Bid7.6
Ask11.75
volume0
Intrest0
Strike
40.5
40.5
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid7.1
Ask11.2
volume0
Intrest0
Strike
41
41
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price18.21Mar 26, 2025
Change
00%
Bid6.8
Ask10.55
volume0
Intrest8
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid6.05
Ask10.2
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price12.16Apr 01, 2025
Change
00%
Bid5.65
Ask9.55
volume0
Intrest1
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid5.1
Ask9.2
volume0
Intrest0
Strike
43
43
Last Price0.12Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid4.6
Ask8.95
volume0
Intrest0
Strike
43.5
43.5
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest1
Last Price13.4Mar 27, 2025
Change
00%
Bid4.15
Ask7.95
volume0
Intrest5
Strike
44
44
Last Price0.06Apr 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2026
Last Price-
Change
-
Bid3.7
Ask7.55
volume0
Intrest0
Strike
44.5
44.5
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Last Price5.24Apr 04, 2025
Change
4.6647.07%
Bid3.3
Ask7.05
volume33
Intrest35
Strike
45
45
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.16
volume10
Intrest330
Last Price-
Change
-
Bid2.78
Ask6.45
volume0
Intrest0
Strike
45.5
45.5
Last Price0.04Apr 04, 2025
Change
0.03300%
Bid-
Ask0.1
volume21
Intrest26
Last Price10Mar 28, 2025
Change
00%
Bid2.2
Ask6.05
volume0
Intrest7
Strike
46
46
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume43
Intrest257
Last Price-
Change
-
Bid1.95
Ask5.55
volume0
Intrest0
Strike
46.5
46.5
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest1
Last Price1.9Apr 04, 2025
Change
8.8782.36%
Bid1.9
Ask4.5
volume10
Intrest33
Strike
47
47
Last Price0.02Apr 04, 2025
Change
0.0250%
Bid-
Ask0.75
volume28
Intrest23
Last Price2.98Apr 04, 2025
Change
7.6271.89%
Bid1.12
Ask3.85
volume2
Intrest4
Strike
47.5
47.5
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume369
Intrest12
Last Price2.19Apr 04, 2025
Change
3.4661.24%
Bid1.49
Ask3.15
volume40
Intrest39
Strike
48
48
Last Price0.04Apr 04, 2025
Change
0.03300%
Bid-
Ask0.11
volume480
Intrest5583
Last Price-
Change
-
Bid0.32
Ask3.3
volume0
Intrest0
Strike
48.5
48.5
Last Price0.02Apr 04, 2025
Change
0.0777.78%
Bid-
Ask0.12
volume206
Intrest15
Last Price2.23Apr 04, 2025
Change
5.2770.27%
Bid0.43
Ask2.5
volume611
Intrest29
Strike
49
49
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.04
volume45
Intrest51
Last Price0.69Apr 04, 2025
Change
4.4186.47%
Bid0.29
Ask1.25
volume1310
Intrest5
Strike
49.5
49.5
Last Price0.05Apr 04, 2025
Change
0.166.67%
Bid-
Ask0.07
volume1292
Intrest54
Last Price0.1Apr 04, 2025
Change
4.697.87%
Bid0.02
Ask0.49
volume629
Intrest105
Strike
50
50
Last Price0.1Apr 04, 2025
Change
0.0466.67%
Bid-
Ask0.19
volume1773
Intrest505
Last Price0.01Apr 04, 2025
Change
3.299.69%
Bid-
Ask0.01
volume306
Intrest91
Strike
51
51
Last Price0.85Apr 04, 2025
Change
0.72553.85%
Bid0.45
Ask1.52
volume224
Intrest381
Last Price0.01Apr 04, 2025
Change
2.1899.54%
Bid-
Ask0.01
volume268
Intrest503
Strike
52
52
Last Price1.63Apr 04, 2025
Change
1.39579.17%
Bid0.8
Ask2.59
volume309
Intrest422
Last Price0.21Apr 04, 2025
Change
1.2785.81%
Bid-
Ask0.01
volume999
Intrest274
Strike
53
53
Last Price2.64Apr 04, 2025
Change
2.18473.91%
Bid2.23
Ask3.9
volume366
Intrest655
Last Price0.01Apr 04, 2025
Change
0.8698.85%
Bid-
Ask0.06
volume186
Intrest467
Strike
54
54
Last Price3.63Apr 04, 2025
Change
2.83353.75%
Bid2
Ask5.85
volume244
Intrest711
Last Price0.02Apr 04, 2025
Change
0.4495.65%
Bid-
Ask0.02
volume60
Intrest415
Strike
55
55
Last Price4.54Apr 04, 2025
Change
3.08210.96%
Bid3
Ask6.95
volume239
Intrest355
Last Price0.01Apr 04, 2025
Change
0.295.24%
Bid-
Ask0.01
volume176
Intrest1087
Strike
56
56
Last Price5.91Apr 04, 2025
Change
3.7167.42%
Bid3.7
Ask7.95
volume71
Intrest775
Last Price0.01Apr 04, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume3383
Intrest4689
Strike
57
57
Last Price6.74Apr 04, 2025
Change
3.66118.83%
Bid4.8
Ask9
volume150
Intrest369
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.01
volume2501
Intrest7560
Strike
58
58
Last Price7Apr 04, 2025
Change
2.8267.46%
Bid7
Ask10
volume71
Intrest699
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.01
volume47
Intrest945
Strike
59
59
Last Price8.57Apr 04, 2025
Change
3.465.76%
Bid6.8
Ask11
volume159
Intrest263
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume45
Intrest12908
Strike
60
60
Last Price9.54Apr 04, 2025
Change
3.4757.17%
Bid7.8
Ask12
volume52
Intrest333
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume3319
Intrest4253
Strike
61
61
Last Price11.04Apr 04, 2025
Change
4.1159.31%
Bid8.8
Ask13
volume6
Intrest15
Last Price0.04Apr 04, 2025
Change
0.03300%
Bid-
Ask0.1
volume85
Intrest1374
Strike
62
62
Last Price12.48Apr 04, 2025
Change
4.4655.61%
Bid9.75
Ask13.9
volume7
Intrest65
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.11
volume2349
Intrest13901
Strike
63
63
Last Price13.5Apr 04, 2025
Change
4.3948.19%
Bid10.8
Ask15
volume8
Intrest7
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1122
Strike
64
64
Last Price9.77Apr 03, 2025
Change
00%
Bid11.8
Ask16
volume0
Intrest12
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume52
Intrest3137
Strike
65
65
Last Price10.4Apr 03, 2025
Change
00%
Bid12.75
Ask17
volume0
Intrest61
Last Price0.11Apr 04, 2025
Change
0.11000%
Bid-
Ask1.2
volume20
Intrest562
Strike
66
66
Last Price11.6Apr 03, 2025
Change
00%
Bid13.55
Ask18
volume0
Intrest18
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest902
Strike
67
67
Last Price14.1Apr 03, 2025
Change
00%
Bid14.55
Ask19
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.02
volume10
Intrest428
Strike
68
68
Last Price11Apr 02, 2025
Change
00%
Bid15.55
Ask20
volume0
Intrest11
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest240
Strike
69
69
Last Price14.15Apr 03, 2025
Change
00%
Bid16.55
Ask21
volume0
Intrest3
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest1480
Strike
70
70
Last Price13.58Mar 28, 2025
Change
00%
Bid18
Ask22.05
volume0
Intrest9
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest652
Strike
71
71
Last Price20.9Apr 04, 2025
Change
4.6528.62%
Bid18.55
Ask23
volume12
Intrest10
Last Price0.03Apr 04, 2025
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest82
Strike
72
72
Last Price18.08Apr 03, 2025
Change
00%
Bid19.55
Ask24
volume0
Intrest4
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest58
Strike
73
73
Last Price18.65Apr 03, 2025
Change
00%
Bid20.55
Ask25
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest23
Strike
74
74
Last Price19.25Apr 03, 2025
Change
00%
Bid21.55
Ask26
volume0
Intrest4
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest204
Strike
75
75
Last Price20.1Apr 03, 2025
Change
00%
Bid22.55
Ask27
volume0
Intrest9
Last Price0.07Mar 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest31
Strike
76
76
Last Price17.85Mar 17, 2025
Change
00%
Bid23.55
Ask28
volume0
Intrest7
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
77
77
Last Price23.11Mar 31, 2025
Change
00%
Bid24.55
Ask29
volume0
Intrest1
Last Price0.07Mar 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest27
Strike
78
78
Last Price23.01Mar 11, 2025
Change
00%
Bid25.55
Ask30
volume0
Intrest2
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Strike
79
79
Last Price25.49Mar 31, 2025
Change
00%
Bid26.55
Ask31
volume0
Intrest3
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest928
Strike
80
80
Last Price4.97Feb 20, 2025
Change
00%
Bid27.55
Ask32
volume0
Intrest2
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest382
Strike
81
81
Last Price25.86Mar 13, 2025
Change
00%
Bid28.55
Ask33
volume0
Intrest1
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest591
Strike
82
82
Last Price24.8Mar 10, 2025
Change
00%
Bid29.55
Ask34
volume0
Intrest2
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1936
Strike
83
83
Last Price32.52Apr 04, 2025
Change
6.6525.71%
Bid30.55
Ask35
volume1
Intrest1
Last Price0.07Mar 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest33
Strike
84
84
Last Price20.71Feb 25, 2025
Change
00%
Bid31.55
Ask36
volume0
Intrest0
Last Price0.06Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest153
Strike
85
85
Last Price23.73Mar 05, 2025
Change
00%
Bid32.55
Ask37
volume0
Intrest0
Last Price0.16Feb 26, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
86
86
Last Price-
Change
-
Bid33.55
Ask38
volume0
Intrest0
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
87
87
Last Price8.2Feb 20, 2025
Change
00%
Bid34.55
Ask39
volume0
Intrest0
Last Price0.08Mar 07, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest3
Strike
88
88
Last Price-
Change
-
Bid35.55
Ask40
volume0
Intrest0
Last Price0.1Mar 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest20
Strike
89
89
Last Price20.72Feb 21, 2025
Change
00%
Bid36.55
Ask41
volume0
Intrest0
Last Price0.07Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest60
Strike
90
90
Last Price31.67Mar 04, 2025
Change
00%
Bid37.55
Ask42
volume0
Intrest1
Last Price0.5Feb 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
91
91
Last Price31.78Mar 04, 2025
Change
00%
Bid38.55
Ask43
volume0
Intrest0
Last Price0.19Feb 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest665
Strike
92
92
Last Price-
Change
-
Bid39.55
Ask44
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Strike
93
93
Last Price23.21Feb 21, 2025
Change
00%
Bid40.55
Ask45
volume0
Intrest0
Last Price0.38Feb 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
94
94
Last Price13.26Feb 14, 2025
Change
00%
Bid41.55
Ask46
volume0
Intrest0
Last Price0.06Mar 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Strike
95
95
Last Price-
Change
-
Bid42.55
Ask47
volume0
Intrest0
Last Price0.28Apr 04, 2025
Change
0.18180%
Bid-
Ask1.27
volume1
Intrest7
Strike
96
96
Last Price-
Change
-
Bid43.55
Ask48
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest174
Strike
100
100
Last Price-
Change
-
Bid47.55
Ask52
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Strike
105
105
Last Price-
Change
-
Bid52.55
Ask57
volume0
Intrest0
Last Price0.48Feb 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid57.55
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid62.55
Ask67
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid67.55
Ask72
volume0
Intrest0
Last Price0.21Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Strike
125
125
Last Price-
Change
-
Bid72.55
Ask77
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved