$87.48
-2.02-2.26%
近くで: -
$87.50
0.020.02%
時間外: 5:56 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 Price-
Change
-
Bid35.6
Ask39.5
volume0
Intrest15
Strike
50
50
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid30.65
Ask34.5
volume0
Intrest17
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price-
Change
-
Bid29.65
Ask33.55
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid28.6
Ask32.5
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price-
Change
-
Bid27.65
Ask31.55
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid26.7
Ask30.5
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price30.17Jan 22, 2025
Change
1.655.79%
Bid26.55
Ask29.5
volume1
Intrest15
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid24.7
Ask28.45
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid23.65
Ask27.5
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid22.75
Ask26.1
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price-
Change
-
Bid23.15
Ask24.6
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid21
Ask23.85
volume0
Intrest1
Strike
65
65
Last Price0.01Jan 22, 2025
Change
-
Bid-
Ask0.02
volume100
Intrest1236
Last Price-
Change
-
Bid20.05
Ask23.05
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest8
Last Price-
Change
-
Bid18.65
Ask22.65
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest8
Last Price-
Change
-
Bid18.35
Ask21.25
volume0
Intrest1
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest8
Last Price-
Change
-
Bid16.65
Ask19.55
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest36
Last Price18.3Jan 22, 2025
Change
-
Bid17.25
Ask18.9
volume30
Intrest150
Strike
70
70
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest134
Last Price-
Change
-
Bid16.15
Ask16.85
volume0
Intrest1
Strike
71
71
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest70
Last Price-
Change
-
Bid13.65
Ask15.8
volume0
Intrest18
Strike
72
72
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest56
Last Price-
Change
-
Bid14.1
Ask15.7
volume0
Intrest2
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest18
Last Price14.85Jan 21, 2025
Change
00%
Bid11.8
Ask13.75
volume0
Intrest3
Strike
74
74
Last Price0.03Jan 22, 2025
Change
-
Bid-
Ask0.27
volume2
Intrest14
Last Price13.76Jan 22, 2025
Change
0.060.43%
Bid12.1
Ask12.75
volume5
Intrest8
Strike
75
75
Last Price0.02Jan 22, 2025
Change
-
Bid-
Ask0.05
volume10
Intrest69
Last Price14.21Jan 22, 2025
Change
-
Bid9.7
Ask11.75
volume20
Intrest21
Strike
76
76
Last Price0.02Jan 22, 2025
Change
0.0360%
Bid0.01
Ask0.23
volume2
Intrest58
Last Price12.16Jan 22, 2025
Change
-
Bid10.1
Ask10.7
volume60
Intrest80
Strike
77
77
Last Price0.06Jan 21, 2025
Change
00%
Bid0.02
Ask0.28
volume0
Intrest128
Last Price10.75Jan 21, 2025
Change
00%
Bid8.25
Ask9.75
volume0
Intrest11
Strike
78
78
Last Price0.03Jan 22, 2025
Change
0.0125%
Bid0.01
Ask0.05
volume7
Intrest588
Last Price9.63Jan 21, 2025
Change
00%
Bid7.95
Ask9.75
volume0
Intrest14
Strike
79
79
Last Price0.01Jan 22, 2025
Change
0.0266.67%
Bid0.02
Ask0.08
volume2
Intrest124
Last Price9.11Jan 22, 2025
Change
0.111.22%
Bid7.3
Ask8.65
volume3
Intrest130
Strike
80
80
Last Price0.01Jan 22, 2025
Change
0.0583.33%
Bid0.01
Ask0.05
volume34
Intrest288
Last Price8.52Jan 22, 2025
Change
3.2762.29%
Bid5.2
Ask7.45
volume12
Intrest581
Strike
81
81
Last Price0.04Jan 22, 2025
Change
0.0660%
Bid0.01
Ask0.1
volume19
Intrest583
Last Price6Jan 22, 2025
Change
1.8623.66%
Bid5.3
Ask6.4
volume39
Intrest243
Strike
82
82
Last Price0.06Jan 22, 2025
Change
0.0114.29%
Bid0.05
Ask0.09
volume11
Intrest232
Last Price5.1Jan 22, 2025
Change
1.7925.98%
Bid3.95
Ask5.55
volume37
Intrest268
Strike
83
83
Last Price0.11Jan 22, 2025
Change
0.018.33%
Bid0.09
Ask0.12
volume558
Intrest938
Last Price4.25Jan 22, 2025
Change
1.2522.73%
Bid3.35
Ask3.95
volume22
Intrest1242
Strike
84
84
Last Price0.18Jan 22, 2025
Change
0.015.88%
Bid0.16
Ask0.19
volume144
Intrest1556
Last Price2.7Jan 22, 2025
Change
2.346%
Bid2.63
Ask3
volume63
Intrest341
Strike
85
85
Last Price0.3Jan 22, 2025
Change
0.0415.38%
Bid0.28
Ask0.33
volume68
Intrest849
Last Price2.01Jan 22, 2025
Change
2.0950.98%
Bid1.96
Ask2.18
volume152
Intrest401
Strike
86
86
Last Price0.56Jan 22, 2025
Change
0.2369.7%
Bid0.52
Ask0.57
volume263
Intrest577
Last Price1.39Jan 22, 2025
Change
1.9658.51%
Bid1.31
Ask1.48
volume1462
Intrest3810
Strike
87
87
Last Price0.94Jan 22, 2025
Change
0.4488%
Bid0.85
Ask0.93
volume251
Intrest299
Last Price0.88Jan 22, 2025
Change
1.6865.63%
Bid0.87
Ask0.92
volume3393
Intrest3088
Strike
88
88
Last Price1.25Jan 22, 2025
Change
0.566.67%
Bid1.29
Ask1.46
volume1044
Intrest2346
Last Price0.5Jan 22, 2025
Change
1.3873.4%
Bid0.51
Ask0.58
volume488
Intrest1290
Strike
89
89
Last Price1.88Jan 22, 2025
Change
0.6856.67%
Bid1.96
Ask2.18
volume1726
Intrest255
Last Price0.3Jan 22, 2025
Change
1.1579.31%
Bid0.3
Ask0.32
volume1368
Intrest2334
Strike
90
90
Last Price2.32Jan 22, 2025
Change
0.6135.67%
Bid2.54
Ask3.45
volume67
Intrest209
Last Price0.18Jan 22, 2025
Change
0.8382.18%
Bid0.17
Ask0.19
volume1039
Intrest11176
Strike
91
91
Last Price2.87Jan 22, 2025
Change
0.062.14%
Bid2.95
Ask5.4
volume53
Intrest87
Last Price0.09Jan 22, 2025
Change
0.6187.14%
Bid0.09
Ask0.12
volume3340
Intrest3759
Strike
92
92
Last Price3.84Jan 22, 2025
Change
0.123.23%
Bid4.35
Ask5.25
volume85
Intrest163
Last Price0.05Jan 22, 2025
Change
0.4189.13%
Bid0.01
Ask0.07
volume832
Intrest8948
Strike
93
93
Last Price4.68Jan 22, 2025
Change
-
Bid4.5
Ask6.85
volume2
Intrest114
Last Price0.05Jan 22, 2025
Change
0.2985.29%
Bid0.01
Ask0.05
volume236
Intrest549
Strike
94
94
Last Price4.45Jan 22, 2025
Change
-
Bid5.55
Ask7.75
volume1
Intrest54
Last Price0.02Jan 22, 2025
Change
0.1890%
Bid0.02
Ask0.09
volume362
Intrest2160
Strike
95
95
Last Price5.75Jan 22, 2025
Change
0.356.48%
Bid6.35
Ask8
volume2
Intrest45
Last Price0.03Jan 22, 2025
Change
0.1482.35%
Bid0.02
Ask0.08
volume57
Intrest665
Strike
96
96
Last Price6.57Jan 22, 2025
Change
-
Bid6.7
Ask8.85
volume3
Intrest61
Last Price0.01Jan 22, 2025
Change
0.0888.89%
Bid-
Ask0.02
volume102
Intrest423
Strike
97
97
Last Price-
Change
-
Bid7.5
Ask11.5
volume0
Intrest11
Last Price0.01Jan 22, 2025
Change
0.0888.89%
Bid0.01
Ask0.03
volume17
Intrest198
Strike
98
98
Last Price-
Change
-
Bid8.5
Ask12.4
volume0
Intrest19
Last Price0.02Jan 22, 2025
Change
0.0466.67%
Bid0.01
Ask0.05
volume11
Intrest112
Strike
99
99
Last Price-
Change
-
Bid9.65
Ask13.15
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume860
Intrest2673
Strike
100
100
Last Price-
Change
-
Bid11.3
Ask13.1
volume0
Intrest50
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1227
Strike
101
101
Last Price-
Change
-
Bid12.45
Ask15.25
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Strike
102
102
Last Price-
Change
-
Bid13
Ask16.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest6
Strike
103
103
Last Price-
Change
-
Bid14
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest7
Strike
104
104
Last Price-
Change
-
Bid14.5
Ask18.3
volume0
Intrest0
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest154
Strike
105
105
Last Price-
Change
-
Bid17.25
Ask19.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest23
Strike
106
106
Last Price-
Change
-
Bid16.5
Ask19.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest7
Strike
107
107
Last Price-
Change
-
Bid17.85
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest108
Strike
108
108
Last Price-
Change
-
Bid18.4
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest68
Strike
109
109
Last Price-
Change
-
Bid20
Ask23.25
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest133
Strike
110
110
Last Price-
Change
-
Bid20.55
Ask24.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid22.95
Ask24.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid22.35
Ask26.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest67
Strike
115
115
Last Price-
Change
-
Bid25.9
Ask29.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest98
Strike
120
120
Last Price-
Change
-
Bid30.5
Ask34.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest6
Strike
125
125
Last Price-
Change
-
Bid35.6
Ask39.35
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest29
Strike
130
130
Last Price-
Change
-
Bid40.6
Ask44.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest35
Strike
135
135
Last Price-
Change
-
Bid45.6
Ask49.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved