$58.09
0.591.03%
近くで: -
$58.30
0.210.36%
時間外: 7:56 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 Price20.25Apr 22, 2025
Change
00%
Bid23.1
Ask24.05
volume0
Intrest6
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price-
Change
-
Bid21.45
Ask24.25
volume0
Intrest0
Strike
35
35
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest95
Last Price-
Change
-
Bid20.8
Ask23.65
volume0
Intrest0
Strike
35.5
35.5
Last Price0.62Apr 14, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest5
Last Price-
Change
-
Bid20.45
Ask23.1
volume0
Intrest0
Strike
36
36
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest500
Last Price-
Change
-
Bid20.05
Ask22.65
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price19.42Apr 23, 2025
Change
00%
Bid19.75
Ask22.1
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price16.35Apr 22, 2025
Change
00%
Bid19.3
Ask21.4
volume0
Intrest6
Strike
37.5
37.5
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest11
Last Price17.82Apr 24, 2025
Change
00%
Bid19.05
Ask20.55
volume0
Intrest45
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price15.76Apr 16, 2025
Change
00%
Bid19.3
Ask19.7
volume0
Intrest8
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price17.65Apr 23, 2025
Change
00%
Bid18.15
Ask19.55
volume0
Intrest14
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price-
Change
-
Bid17.2
Ask19.45
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price15.95Apr 23, 2025
Change
00%
Bid17.5
Ask18.45
volume0
Intrest50
Strike
40
40
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest147
Last Price17.25Apr 25, 2025
Change
3.1222.08%
Bid16.6
Ask18.25
volume2
Intrest8
Strike
40.5
40.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price16.85Apr 25, 2025
Change
3.223.44%
Bid16.1
Ask17.55
volume2
Intrest33
Strike
41
41
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest61
Last Price14.35Apr 23, 2025
Change
00%
Bid16
Ask17.7
volume0
Intrest2
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price10.55Apr 11, 2025
Change
00%
Bid15.1
Ask16.55
volume0
Intrest45
Strike
42
42
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest71
Last Price9.5Apr 08, 2025
Change
00%
Bid14.4
Ask16.4
volume0
Intrest1
Strike
42.5
42.5
Last Price0.1Apr 25, 2025
Change
0.0947.37%
Bid-
Ask0.28
volume1
Intrest2
Last Price7.25Apr 09, 2025
Change
00%
Bid14
Ask15.8
volume0
Intrest7
Strike
43
43
Last Price0.03Apr 22, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest91
Last Price6.8Apr 09, 2025
Change
00%
Bid13.5
Ask15.05
volume0
Intrest13
Strike
43.5
43.5
Last Price0.09Apr 21, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest13
Last Price11.85Apr 23, 2025
Change
00%
Bid12.9
Ask14.95
volume0
Intrest7
Strike
44
44
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest60
Last Price10.1Apr 14, 2025
Change
00%
Bid12.55
Ask14.35
volume0
Intrest23
Strike
44.5
44.5
Last Price0.74Apr 10, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest5
Last Price11.28Apr 23, 2025
Change
00%
Bid12.2
Ask13.55
volume0
Intrest37
Strike
45
45
Last Price0.15Apr 25, 2025
Change
0.141400%
Bid-
Ask0.15
volume1
Intrest193
Last Price-
Change
-
Bid11.95
Ask13.2
volume0
Intrest0
Strike
45.5
45.5
Last Price1Apr 10, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest10
Last Price10.25Apr 23, 2025
Change
00%
Bid11.5
Ask12.85
volume0
Intrest27
Strike
46
46
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest471
Last Price10.4Apr 23, 2025
Change
00%
Bid10.35
Ask12.2
volume0
Intrest1
Strike
46.5
46.5
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest3101
Last Price5.65Apr 04, 2025
Change
00%
Bid9.9
Ask11.9
volume0
Intrest13
Strike
47
47
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest686
Last Price10.35Apr 25, 2025
Change
2.2728.09%
Bid9.6
Ask11.45
volume1
Intrest14
Strike
47.5
47.5
Last Price0.29Apr 21, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest12
Last Price9.98Apr 25, 2025
Change
0.687.31%
Bid9.45
Ask10.15
volume32
Intrest76
Strike
48
48
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.08
volume8
Intrest171
Last Price9.07Apr 23, 2025
Change
00%
Bid8.4
Ask10.5
volume0
Intrest9
Strike
48.5
48.5
Last Price0.1Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest200
Last Price3.5Apr 21, 2025
Change
00%
Bid8.1
Ask9.65
volume0
Intrest40
Strike
49
49
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest405
Last Price8.18Apr 25, 2025
Change
0.739.8%
Bid7.6
Ask9.6
volume4
Intrest9
Strike
49.5
49.5
Last Price0.03Apr 25, 2025
Change
0.02200%
Bid-
Ask0.49
volume1
Intrest1004
Last Price8.1Apr 25, 2025
Change
1.8629.81%
Bid7.55
Ask8.4
volume61
Intrest217
Strike
50
50
Last Price0.19Apr 25, 2025
Change
0.17850%
Bid-
Ask0.01
volume1
Intrest835
Last Price7.22Apr 25, 2025
Change
0.8713.7%
Bid6.15
Ask7.6
volume1
Intrest49
Strike
51
51
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume45
Intrest1799
Last Price6.18Apr 25, 2025
Change
0.814.87%
Bid5.55
Ask6.4
volume16
Intrest301
Strike
52
52
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.02
volume69
Intrest1779
Last Price5.18Apr 25, 2025
Change
0.818.26%
Bid4.75
Ask5.35
volume35
Intrest808
Strike
53
53
Last Price0.02Apr 25, 2025
Change
0.0360%
Bid-
Ask0.01
volume6
Intrest1804
Last Price4.08Apr 25, 2025
Change
0.6518.95%
Bid3.75
Ask4.2
volume91
Intrest647
Strike
54
54
Last Price0.01Apr 25, 2025
Change
0.0990%
Bid-
Ask0.01
volume83
Intrest967
Last Price3.1Apr 25, 2025
Change
0.6828.1%
Bid2.62
Ask3.5
volume1827
Intrest5733
Strike
55
55
Last Price0.01Apr 25, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume191
Intrest2780
Last Price1.98Apr 25, 2025
Change
0.317.86%
Bid1.59
Ask2.43
volume5178
Intrest5629
Strike
56
56
Last Price0.01Apr 25, 2025
Change
0.396.77%
Bid-
Ask0.18
volume146
Intrest558
Last Price1.08Apr 25, 2025
Change
0.088%
Bid0.97
Ask1.3
volume648
Intrest1468
Strike
57
57
Last Price0.05Apr 25, 2025
Change
0.5892.06%
Bid-
Ask0.04
volume1502
Intrest625
Last Price0.12Apr 25, 2025
Change
0.3976.47%
Bid0.1
Ask0.19
volume2663
Intrest2785
Strike
58
58
Last Price0.13Apr 25, 2025
Change
0.9587.96%
Bid0.05
Ask0.1
volume657
Intrest1196
Last Price0.01Apr 25, 2025
Change
0.295.24%
Bid-
Ask0.02
volume541
Intrest2447
Strike
59
59
Last Price0.79Apr 25, 2025
Change
1.1559.28%
Bid-
Ask1.2
volume28
Intrest157
Last Price0.01Apr 25, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume670
Intrest1733
Strike
60
60
Last Price2.15Apr 25, 2025
Change
1.3538.57%
Bid1.23
Ask2.65
volume34
Intrest66
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume52
Intrest303
Strike
61
61
Last Price2.85Apr 25, 2025
Change
1.1528.75%
Bid2.19
Ask4.05
volume4
Intrest19
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume4823
Intrest5872
Strike
62
62
Last Price4.5Apr 25, 2025
Change
3.4743.54%
Bid2.64
Ask5.5
volume1
Intrest8
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.1
volume41
Intrest542
Strike
63
63
Last Price10.95Apr 21, 2025
Change
00%
Bid3.15
Ask6.9
volume0
Intrest1
Last Price0.01Apr 25, 2025
Change
0.1493.33%
Bid-
Ask0.04
volume2000
Intrest76
Strike
64
64
Last Price7.25Apr 23, 2025
Change
00%
Bid4.1
Ask7.75
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume3
Intrest811
Strike
65
65
Last Price8.99Apr 23, 2025
Change
00%
Bid5.65
Ask8.5
volume0
Intrest11
Last Price0.08Apr 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest152
Strike
66
66
Last Price8.88Apr 24, 2025
Change
00%
Bid6.65
Ask9.4
volume0
Intrest0
Last Price0.02Apr 24, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest329
Strike
67
67
Last Price9.8Apr 24, 2025
Change
00%
Bid7.6
Ask10.4
volume0
Intrest6
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.18
volume20
Intrest270
Strike
68
68
Last Price10.8Apr 24, 2025
Change
00%
Bid8.05
Ask11.9
volume0
Intrest1
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest105
Strike
69
69
Last Price11.28Apr 25, 2025
Change
0.221.91%
Bid9.05
Ask12.9
volume1
Intrest1
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest473
Strike
70
70
Last Price12.17Apr 25, 2025
Change
0.685.29%
Bid10.2
Ask13.6
volume7
Intrest30
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest215
Strike
71
71
Last Price13.17Apr 25, 2025
Change
1.037.25%
Bid11.65
Ask14.4
volume19
Intrest6
Last Price0.01Apr 25, 2025
Change
0.0787.5%
Bid-
Ask0.05
volume1
Intrest82
Strike
72
72
Last Price17.17Apr 16, 2025
Change
00%
Bid12.65
Ask15.4
volume0
Intrest0
Last Price0.17Apr 14, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest34
Strike
73
73
Last Price12.32Mar 21, 2025
Change
00%
Bid13.05
Ask16.95
volume0
Intrest0
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest96
Strike
75
75
Last Price17.45Apr 24, 2025
Change
00%
Bid15.05
Ask18.95
volume0
Intrest1
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest124
Strike
80
80
Last Price22.17Apr 25, 2025
Change
2.911.57%
Bid20.6
Ask23.95
volume1
Intrest3
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
85
85
Last Price30.35Mar 13, 2025
Change
00%
Bid25.05
Ask28.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid30.05
Ask33.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved