$57.66
0.651.14%
近くで: -
$56.70
-0.96-1.66%
時間外: May 16, 7:59 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 Price-
Change
-
Bid30.75
Ask34.65
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid25.7
Ask29.75
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price11.35May 02, 2025
Change
00%
Bid21.55
Ask24.4
volume0
Intrest13
Strike
35
35
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid20.25
Ask23.3
volume0
Intrest0
Strike
36
36
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid18.95
Ask22.4
volume0
Intrest0
Strike
37
37
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price19.84May 16, 2025
Change
0.583.01%
Bid18.8
Ask21.3
volume17
Intrest7
Strike
38
38
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest100
Last Price-
Change
-
Bid17.4
Ask20.25
volume0
Intrest0
Strike
39
39
Last Price0.15May 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price17.95May 14, 2025
Change
00%
Bid17.6
Ask17.9
volume0
Intrest16
Strike
40
40
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest324
Last Price18May 14, 2025
Change
00%
Bid16.95
Ask17.65
volume0
Intrest1
Strike
40.5
40.5
Last Price0.19May 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price-
Change
-
Bid16.4
Ask17.05
volume0
Intrest0
Strike
41
41
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest268
Last Price-
Change
-
Bid15.85
Ask16.65
volume0
Intrest0
Strike
41.5
41.5
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price8.55May 09, 2025
Change
00%
Bid15.55
Ask15.9
volume0
Intrest158
Strike
42
42
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest68
Last Price15.85May 14, 2025
Change
00%
Bid15
Ask15.65
volume0
Intrest8
Strike
42.5
42.5
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest33
Last Price14.55May 15, 2025
Change
00%
Bid14.55
Ask14.95
volume0
Intrest70
Strike
43
43
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest126
Last Price7.75May 09, 2025
Change
00%
Bid13.95
Ask14.55
volume0
Intrest2
Strike
43.5
43.5
Last Price0.13May 12, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest67
Last Price6.57May 09, 2025
Change
00%
Bid13.4
Ask14.1
volume0
Intrest23
Strike
44
44
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest195
Last Price5.85May 08, 2025
Change
00%
Bid12.9
Ask13.6
volume0
Intrest13
Strike
44.5
44.5
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest36
Last Price12.85May 16, 2025
Change
0.654.81%
Bid12.6
Ask12.8
volume2
Intrest711
Strike
45
45
Last Price0.02May 16, 2025
Change
0.0133.33%
Bid-
Ask0.1
volume3
Intrest98
Last Price9.55May 13, 2025
Change
00%
Bid11.95
Ask12.65
volume0
Intrest50
Strike
45.5
45.5
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest76
Last Price11.72May 16, 2025
Change
0.131.1%
Bid11.6
Ask11.8
volume44
Intrest519
Strike
46
46
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest58
Last Price10.44May 15, 2025
Change
00%
Bid10.95
Ask11.65
volume0
Intrest53
Strike
46.5
46.5
Last Price0.15May 16, 2025
Change
0.1200%
Bid-
Ask0.2
volume4
Intrest218
Last Price10.6May 16, 2025
Change
0.585.79%
Bid10.65
Ask10.9
volume5
Intrest201
Strike
47
47
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume165
Intrest254
Last Price10.23May 16, 2025
Change
0.828.71%
Bid9.95
Ask10.55
volume1
Intrest67
Strike
47.5
47.5
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest319
Last Price9.82May 16, 2025
Change
0.869.6%
Bid9.6
Ask9.85
volume61
Intrest137
Strike
48
48
Last Price0.02May 16, 2025
Change
0.0360%
Bid-
Ask0.22
volume2
Intrest326
Last Price9.25May 16, 2025
Change
0.8510.12%
Bid8.35
Ask10
volume1
Intrest14
Strike
48.5
48.5
Last Price0.17May 16, 2025
Change
0.0770%
Bid-
Ask0.2
volume4
Intrest555
Last Price8.77May 16, 2025
Change
1.0710.87%
Bid8.6
Ask9
volume118
Intrest112
Strike
49
49
Last Price0.04May 16, 2025
Change
0.0763.64%
Bid0.01
Ask0.06
volume1
Intrest139
Last Price8.3May 16, 2025
Change
0.749.79%
Bid8.2
Ask8.45
volume5
Intrest49
Strike
49.5
49.5
Last Price0.04May 16, 2025
Change
0.03300%
Bid-
Ask0.1
volume1
Intrest1383
Last Price7.92May 16, 2025
Change
0.7610.61%
Bid7.7
Ask7.85
volume222
Intrest673
Strike
50
50
Last Price0.04May 16, 2025
Change
0.0450%
Bid0.01
Ask0.11
volume21
Intrest595
Last Price6.82May 16, 2025
Change
0.487.57%
Bid6.7
Ask6.85
volume45
Intrest584
Strike
51
51
Last Price0.07May 16, 2025
Change
0.0646.15%
Bid0.01
Ask0.26
volume55
Intrest295
Last Price5.9May 16, 2025
Change
0.5510.28%
Bid5.65
Ask5.9
volume92
Intrest427
Strike
52
52
Last Price0.08May 16, 2025
Change
0.1463.64%
Bid0.07
Ask0.11
volume8
Intrest934
Last Price4.94May 16, 2025
Change
0.5612.79%
Bid4.8
Ask4.95
volume25
Intrest134
Strike
53
53
Last Price0.15May 16, 2025
Change
0.1651.61%
Bid0.14
Ask0.16
volume508
Intrest5255
Last Price3.95May 16, 2025
Change
0.349.42%
Bid3.9
Ask4.05
volume64
Intrest312
Strike
54
54
Last Price0.26May 16, 2025
Change
0.2851.85%
Bid0.24
Ask0.26
volume192
Intrest607
Last Price3.25May 16, 2025
Change
0.5620.82%
Bid3.1
Ask3.2
volume157
Intrest631
Strike
55
55
Last Price0.4May 16, 2025
Change
0.3445.95%
Bid0.4
Ask0.43
volume214
Intrest935
Last Price2.5May 16, 2025
Change
0.4823.76%
Bid2.36
Ask2.42
volume264
Intrest614
Strike
56
56
Last Price0.66May 16, 2025
Change
0.4641.07%
Bid0.64
Ask0.68
volume345
Intrest214
Last Price1.85May 16, 2025
Change
0.1911.45%
Bid1.72
Ask1.78
volume1806
Intrest369
Strike
57
57
Last Price0.99May 16, 2025
Change
0.5234.44%
Bid1
Ask1.05
volume489
Intrest449
Last Price1.25May 16, 2025
Change
0.075.93%
Bid1.2
Ask1.26
volume1016
Intrest917
Strike
58
58
Last Price1.51May 16, 2025
Change
0.7232.29%
Bid1.46
Ask1.54
volume694
Intrest274
Last Price0.85May 16, 2025
Change
00%
Bid0.82
Ask0.88
volume440
Intrest5639
Strike
59
59
Last Price2.03May 16, 2025
Change
0.6624.54%
Bid2.09
Ask2.15
volume66
Intrest60
Last Price0.58May 16, 2025
Change
00%
Bid0.55
Ask0.58
volume1331
Intrest6410
Strike
60
60
Last Price2.81May 16, 2025
Change
0.8222.59%
Bid2.8
Ask2.88
volume37
Intrest192
Last Price0.4May 16, 2025
Change
00%
Bid0.34
Ask0.4
volume174
Intrest121
Strike
61
61
Last Price4.4May 15, 2025
Change
00%
Bid3.55
Ask3.7
volume0
Intrest14
Last Price0.26May 16, 2025
Change
0.0310.34%
Bid0.23
Ask0.27
volume261
Intrest413
Strike
62
62
Last Price3.85May 14, 2025
Change
00%
Bid4.45
Ask4.6
volume0
Intrest28
Last Price0.18May 16, 2025
Change
0.0210%
Bid0.16
Ask0.18
volume166
Intrest6520
Strike
63
63
Last Price4.65May 14, 2025
Change
00%
Bid5.05
Ask5.7
volume0
Intrest40
Last Price0.12May 16, 2025
Change
0.0214.29%
Bid0.09
Ask0.13
volume133
Intrest380
Strike
64
64
Last Price18.01May 02, 2025
Change
00%
Bid5.9
Ask6.6
volume0
Intrest0
Last Price0.07May 16, 2025
Change
0.0541.67%
Bid0.07
Ask0.11
volume312
Intrest4955
Strike
65
65
Last Price7.85May 13, 2025
Change
00%
Bid7.1
Ask7.5
volume0
Intrest22
Last Price0.06May 16, 2025
Change
0.0333.33%
Bid0.01
Ask0.15
volume18
Intrest45
Strike
66
66
Last Price9.12Apr 28, 2025
Change
00%
Bid7.9
Ask8.85
volume0
Intrest0
Last Price0.06May 16, 2025
Change
0.0225%
Bid0.01
Ask0.1
volume2
Intrest36
Strike
67
67
Last Price8.91Apr 29, 2025
Change
00%
Bid9.05
Ask9.65
volume0
Intrest0
Last Price0.05May 16, 2025
Change
0.0125%
Bid0.01
Ask0.06
volume88
Intrest113
Strike
68
68
Last Price9.64Apr 29, 2025
Change
00%
Bid9.95
Ask10.55
volume0
Intrest0
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest14
Strike
69
69
Last Price-
Change
-
Bid10.9
Ask11.6
volume0
Intrest0
Last Price0.02May 16, 2025
Change
0.0571.43%
Bid0.01
Ask0.03
volume3
Intrest78
Strike
70
70
Last Price12.75May 16, 2025
Change
10.5545.28%
Bid11.85
Ask12.6
volume3
Intrest0
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest493
Strike
75
75
Last Price17.71May 16, 2025
Change
0.311.78%
Bid17.1
Ask17.5
volume1
Intrest1
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest312
Strike
80
80
Last Price22.25May 16, 2025
Change
-
Bid22.1
Ask22.45
volume2
Intrest0
© 2025 Benzinga | All Rights Reserved