$461.53
-4.16-0.89%
al cierre: -
$460.43
-1.1-0.24%
After hour: 7:38 PM EDT
Comments
Loading...
Adobe (NASDAQ:ADBE) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Adobe a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Adobe..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price233.5Dec 16, 2024
Change
54.5818.95%
Bid227.4
Ask236
volume2
Intrest1
Strike
230
230
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Last Price-
Change
-
Bid217.45
Ask224.2
volume0
Intrest0
Strike
240
240
Last Price0.18Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest36
Last Price213.49Dec 13, 2024
Change
00%
Bid207.45
Ask216
volume0
Intrest1
Strike
250
250
Last Price0.15Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Last Price203.9Dec 13, 2024
Change
00%
Bid197.45
Ask206
volume0
Intrest2
Strike
260
260
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest98
Last Price194.52Dec 13, 2024
Change
00%
Bid187.45
Ask196
volume0
Intrest1
Strike
270
270
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest214
Last Price-
Change
-
Bid177.45
Ask186
volume0
Intrest0
Strike
280
280
Last Price0.09Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Last Price-
Change
-
Bid167.5
Ask176
volume0
Intrest0
Strike
290
290
Last Price0.03Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest395
Last Price170Jun 13, 2024
Change
00%
Bid157.5
Ask164.25
volume0
Intrest0
Strike
300
300
Last Price0.09Dec 03, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest162
Last Price-
Change
-
Bid152.5
Ask161
volume0
Intrest0
Strike
305
305
Last Price0.24Dec 03, 2024
Change
00%
Bid-
Ask2.72
volume0
Intrest7
Last Price-
Change
-
Bid147.45
Ask156
volume0
Intrest0
Strike
310
310
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest19
Last Price148.66Dec 13, 2024
Change
00%
Bid142.8
Ask151
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price210.25Aug 02, 2024
Change
00%
Bid137.5
Ask144.3
volume0
Intrest4
Strike
320
320
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest73
Last Price-
Change
-
Bid132.5
Ask141
volume0
Intrest0
Strike
325
325
Last Price0.58Nov 05, 2024
Change
00%
Bid-
Ask2.72
volume0
Intrest22
Last Price171.37Nov 19, 2024
Change
00%
Bid127.5
Ask136
volume0
Intrest18
Strike
330
330
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Last Price-
Change
-
Bid122.6
Ask131
volume0
Intrest0
Strike
335
335
Last Price0.1Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price186.59Nov 14, 2024
Change
00%
Bid117.55
Ask126
volume0
Intrest6
Strike
340
340
Last Price0.01Dec 16, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume21
Intrest188
Last Price-
Change
-
Bid112.7
Ask119.3
volume0
Intrest0
Strike
345
345
Last Price0.15Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price113.86Dec 13, 2024
Change
00%
Bid107.7
Ask116.2
volume0
Intrest1
Strike
350
350
Last Price0.01Dec 16, 2024
Change
0.0787.5%
Bid0.01
Ask0.1
volume43
Intrest275
Last Price-
Change
-
Bid102.65
Ask111.2
volume0
Intrest0
Strike
355
355
Last Price0.04Dec 16, 2024
Change
0.0120%
Bid-
Ask0.1
volume10
Intrest26
Last Price190.1Dec 11, 2024
Change
00%
Bid97.7
Ask106.25
volume0
Intrest14
Strike
360
360
Last Price0.02Dec 12, 2024
Change
00%
Bid-
Ask2.52
volume0
Intrest258
Last Price-
Change
-
Bid92.9
Ask101.25
volume0
Intrest0
Strike
365
365
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask2.53
volume0
Intrest17
Last Price113.4Dec 12, 2024
Change
00%
Bid87.85
Ask96.2
volume0
Intrest6
Strike
370
370
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.14
volume1
Intrest170
Last Price150.98Nov 13, 2024
Change
00%
Bid82.7
Ask91.25
volume0
Intrest1
Strike
375
375
Last Price0.03Dec 16, 2024
Change
0.0562.5%
Bid-
Ask0.2
volume1
Intrest98
Last Price107.98Dec 12, 2024
Change
00%
Bid77.7
Ask86.25
volume0
Intrest22
Strike
380
380
Last Price0.06Dec 16, 2024
Change
0.0114.29%
Bid0.01
Ask0.05
volume1
Intrest262
Last Price120.85Nov 21, 2024
Change
00%
Bid72.75
Ask81.25
volume0
Intrest2
Strike
385
385
Last Price0.08Dec 16, 2024
Change
0.06300%
Bid0.02
Ask0.15
volume1
Intrest101
Last Price150.52Sep 13, 2024
Change
00%
Bid67.9
Ask76.3
volume0
Intrest17
Strike
390
390
Last Price0.12Dec 16, 2024
Change
0.06100%
Bid0.02
Ask0.15
volume1
Intrest218
Last Price121.15Oct 02, 2024
Change
00%
Bid63
Ask71.3
volume0
Intrest1
Strike
395
395
Last Price0.07Dec 16, 2024
Change
0.0330%
Bid0.01
Ask1.67
volume10
Intrest455
Last Price63.99Dec 13, 2024
Change
00%
Bid58.2
Ask66.35
volume0
Intrest312
Strike
400
400
Last Price0.1Dec 16, 2024
Change
00%
Bid0.03
Ask0.13
volume205
Intrest845
Last Price-
Change
-
Bid55.3
Ask63.85
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid0.01
Ask2.61
volume0
Intrest0
Last Price70.51Dec 12, 2024
Change
00%
Bid53.4
Ask61.3
volume0
Intrest1
Strike
405
405
Last Price0.12Dec 16, 2024
Change
0.1961.29%
Bid0.04
Ask0.7
volume320
Intrest202
Last Price-
Change
-
Bid50.35
Ask58.85
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid0.01
Ask2.63
volume0
Intrest0
Last Price68.66Dec 12, 2024
Change
00%
Bid48.45
Ask56.4
volume0
Intrest113
Strike
410
410
Last Price0.1Dec 16, 2024
Change
0.0741.18%
Bid0.01
Ask0.27
volume39
Intrest259
Last Price-
Change
-
Bid45.5
Ask53.9
volume0
Intrest0
Strike
412.5
412.5
Last Price0.14Dec 16, 2024
Change
-
Bid0.01
Ask1.76
volume5
Intrest0
Last Price101.75Dec 02, 2024
Change
00%
Bid43
Ask51.45
volume0
Intrest15
Strike
415
415
Last Price0.1Dec 16, 2024
Change
0.2672.22%
Bid0.06
Ask0.44
volume5
Intrest198
Last Price-
Change
-
Bid40.4
Ask48.95
volume0
Intrest0
Strike
417.5
417.5
Last Price0.15Dec 16, 2024
Change
0.0525%
Bid0.01
Ask0.25
volume17
Intrest24
Last Price38.5Dec 13, 2024
Change
00%
Bid38.3
Ask46.45
volume0
Intrest298
Strike
420
420
Last Price0.22Dec 16, 2024
Change
0.0826.67%
Bid0.14
Ask0.25
volume886
Intrest403
Last Price36.05Dec 13, 2024
Change
00%
Bid36.1
Ask44
volume0
Intrest1
Strike
422.5
422.5
Last Price0.07Dec 16, 2024
Change
0.1770.83%
Bid0.01
Ask0.47
volume6
Intrest15
Last Price33.66Dec 13, 2024
Change
00%
Bid33
Ask41.45
volume0
Intrest11
Strike
425
425
Last Price0.29Dec 16, 2024
Change
0.027.41%
Bid0.13
Ask0.42
volume138
Intrest411
Last Price32.28Dec 13, 2024
Change
00%
Bid33.05
Ask39
volume0
Intrest3
Strike
427.5
427.5
Last Price0.25Dec 16, 2024
Change
0.354.55%
Bid0.13
Ask1.33
volume8
Intrest13
Last Price32Dec 16, 2024
Change
1.44.58%
Bid30.65
Ask36.4
volume7
Intrest40
Strike
430
430
Last Price0.4Dec 16, 2024
Change
0.0721.21%
Bid0.31
Ask0.51
volume304
Intrest1195
Last Price-
Change
-
Bid25.8
Ask34
volume0
Intrest0
Strike
432.5
432.5
Last Price0.44Dec 16, 2024
Change
0.0410%
Bid0.4
Ask0.58
volume688
Intrest18
Last Price25.35Dec 13, 2024
Change
00%
Bid23.9
Ask31.55
volume0
Intrest14
Strike
435
435
Last Price0.54Dec 16, 2024
Change
0.0920%
Bid0.36
Ask0.55
volume186
Intrest1467
Last Price30Dec 13, 2024
Change
00%
Bid21.3
Ask29.2
volume0
Intrest1
Strike
437.5
437.5
Last Price0.68Dec 16, 2024
Change
0.011.49%
Bid0.59
Ask0.67
volume1169
Intrest858
Last Price23Dec 16, 2024
Change
3.8514.34%
Bid21.6
Ask23.85
volume23
Intrest53
Strike
440
440
Last Price0.84Dec 16, 2024
Change
0.1420%
Bid0.76
Ask0.84
volume826
Intrest2658
Last Price22Dec 13, 2024
Change
00%
Bid19.5
Ask21.65
volume0
Intrest1
Strike
442.5
442.5
Last Price1.12Dec 16, 2024
Change
0.1414.29%
Bid0.83
Ask1.2
volume363
Intrest77
Last Price28.5Dec 16, 2024
Change
7.535.71%
Bid17.4
Ask19.2
volume2
Intrest31
Strike
445
445
Last Price1.32Dec 16, 2024
Change
0.1815.79%
Bid0.98
Ask1.41
volume501
Intrest2702
Last Price17.75Dec 16, 2024
Change
1.358.23%
Bid15.45
Ask16.85
volume17
Intrest6
Strike
447.5
447.5
Last Price1.65Dec 16, 2024
Change
0.2517.86%
Bid1.54
Ask1.76
volume314
Intrest150
Last Price16.36Dec 16, 2024
Change
2.6413.89%
Bid14
Ask15.1
volume66
Intrest218
Strike
450
450
Last Price2.12Dec 16, 2024
Change
0.423.26%
Bid2.01
Ask2.21
volume6264
Intrest2709
Last Price12.5Dec 16, 2024
Change
3.6122.41%
Bid11.95
Ask12.65
volume8
Intrest11
Strike
452.5
452.5
Last Price2.69Dec 16, 2024
Change
0.051.89%
Bid2.63
Ask2.8
volume255
Intrest72
Last Price11.75Dec 16, 2024
Change
1.9514.23%
Bid10.2
Ask11.25
volume43
Intrest94
Strike
455
455
Last Price3.5Dec 16, 2024
Change
0.6623.24%
Bid3.35
Ask3.55
volume809
Intrest2175
Last Price8.78Dec 16, 2024
Change
4.2232.46%
Bid8.6
Ask9
volume73
Intrest96
Strike
457.5
457.5
Last Price4.45Dec 16, 2024
Change
0.8523.61%
Bid4.2
Ask4.4
volume216
Intrest376
Last Price7.2Dec 16, 2024
Change
3.4332.27%
Bid7.2
Ask7.55
volume378
Intrest716
Strike
460
460
Last Price5.45Dec 16, 2024
Change
0.8518.48%
Bid5.25
Ask5.45
volume897
Intrest2845
Last Price6.05Dec 16, 2024
Change
3.939.2%
Bid5.9
Ask6.3
volume164
Intrest111
Strike
462.5
462.5
Last Price6.7Dec 16, 2024
Change
1.734%
Bid6.4
Ask6.7
volume368
Intrest207
Last Price4.77Dec 16, 2024
Change
3.2340.38%
Bid4.8
Ask5.15
volume720
Intrest542
Strike
465
465
Last Price7.8Dec 16, 2024
Change
1.116.42%
Bid7.35
Ask8.1
volume915
Intrest1575
Last Price3.9Dec 16, 2024
Change
2.841.79%
Bid3.85
Ask4.15
volume660
Intrest444
Strike
467.5
467.5
Last Price9.5Dec 16, 2024
Change
1.4518.01%
Bid9.3
Ask9.65
volume477
Intrest200
Last Price3.13Dec 16, 2024
Change
2.8747.83%
Bid3.05
Ask3.3
volume1392
Intrest640
Strike
470
470
Last Price11.25Dec 16, 2024
Change
1.9520.97%
Bid10.4
Ask11.45
volume621
Intrest1804
Last Price2.65Dec 16, 2024
Change
2.4548.04%
Bid2.38
Ask2.57
volume925
Intrest308
Strike
472.5
472.5
Last Price11.85Dec 16, 2024
Change
1.029.42%
Bid12.5
Ask13.5
volume165
Intrest223
Last Price1.92Dec 16, 2024
Change
1.9350.13%
Bid1.96
Ask2.04
volume1315
Intrest1085
Strike
475
475
Last Price15.05Dec 16, 2024
Change
2.418.97%
Bid14.6
Ask15.3
volume288
Intrest1317
Last Price1.55Dec 16, 2024
Change
1.853.73%
Bid1.47
Ask1.67
volume241
Intrest70
Strike
477.5
477.5
Last Price15.35Dec 16, 2024
Change
1.6512.04%
Bid16.3
Ask17.55
volume9
Intrest36
Last Price1.2Dec 16, 2024
Change
1.4955.39%
Bid1.14
Ask1.42
volume1590
Intrest1617
Strike
480
480
Last Price19.45Dec 16, 2024
Change
2.3914.01%
Bid18.45
Ask20.2
volume275
Intrest2168
Last Price0.9Dec 16, 2024
Change
1.5763.56%
Bid0.9
Ask1.16
volume329
Intrest493
Strike
482.5
482.5
Last Price21.59Dec 16, 2024
Change
3.9422.32%
Bid20.6
Ask22.1
volume221
Intrest1662
Last Price0.72Dec 16, 2024
Change
1.2864%
Bid0.71
Ask0.82
volume1234
Intrest1109
Strike
485
485
Last Price24Dec 16, 2024
Change
3.1815.27%
Bid22.5
Ask25.5
volume228
Intrest1115
Last Price0.65Dec 16, 2024
Change
1.0461.54%
Bid0.6
Ask0.65
volume450
Intrest188
Strike
487.5
487.5
Last Price24.06Dec 16, 2024
Change
4.916.92%
Bid25.75
Ask27.1
volume11
Intrest88
Last Price0.5Dec 16, 2024
Change
0.8562.96%
Bid0.5
Ask0.51
volume2001
Intrest1119
Strike
490
490
Last Price29.2Dec 16, 2024
Change
3.714.51%
Bid26.85
Ask29.75
volume250
Intrest844
Last Price0.47Dec 16, 2024
Change
0.6859.13%
Bid0.39
Ask0.47
volume198
Intrest384
Strike
492.5
492.5
Last Price29.9Dec 16, 2024
Change
2.910.74%
Bid29.5
Ask32.95
volume7
Intrest114
Last Price0.52Dec 16, 2024
Change
0.6756.3%
Bid0.3
Ask0.43
volume359
Intrest518
Strike
495
495
Last Price31.95Dec 16, 2024
Change
4.0411.23%
Bid31.35
Ask35.05
volume174
Intrest524
Last Price0.28Dec 16, 2024
Change
0.6670.21%
Bid0.14
Ask0.43
volume95
Intrest183
Strike
497.5
497.5
Last Price32.91Dec 16, 2024
Change
5.5814.5%
Bid32.35
Ask39.95
volume3
Intrest116
Last Price0.3Dec 16, 2024
Change
0.562.5%
Bid0.25
Ask0.3
volume1762
Intrest3035
Strike
500
500
Last Price38.3Dec 16, 2024
Change
4.613.65%
Bid37
Ask40.85
volume75
Intrest1432
Last Price0.23Dec 16, 2024
Change
0.4566.18%
Bid0.2
Ask0.32
volume821
Intrest454
Strike
502.5
502.5
Last Price38.6Dec 16, 2024
Change
2.225.44%
Bid39.65
Ask42.55
volume9
Intrest62
Last Price0.2Dec 16, 2024
Change
0.4569.23%
Bid0.2
Ask0.24
volume243
Intrest602
Strike
505
505
Last Price41.72Dec 16, 2024
Change
3.597.92%
Bid40.7
Ask45.5
volume15
Intrest325
Last Price0.22Dec 16, 2024
Change
0.3158.49%
Bid0.01
Ask0.49
volume596
Intrest150
Strike
507.5
507.5
Last Price45.55Dec 16, 2024
Change
3.497.12%
Bid43.5
Ask50
volume10
Intrest127
Last Price0.17Dec 16, 2024
Change
0.2559.52%
Bid0.08
Ask0.2
volume525
Intrest1322
Strike
510
510
Last Price48.66Dec 16, 2024
Change
2.45.19%
Bid47.65
Ask52.55
volume33
Intrest972
Last Price0.15Dec 16, 2024
Change
0.3469.39%
Bid0.14
Ask0.24
volume50
Intrest141
Strike
512.5
512.5
Last Price48.55Dec 16, 2024
Change
5.810.67%
Bid48.55
Ask55
volume5
Intrest90
Last Price0.16Dec 16, 2024
Change
0.2863.64%
Bid0.07
Ask0.26
volume51
Intrest351
Strike
515
515
Last Price48.81Dec 16, 2024
Change
8.5914.97%
Bid52.45
Ask57.7
volume17
Intrest466
Last Price0.08Dec 16, 2024
Change
0.2475%
Bid0.06
Ask0.31
volume22
Intrest132
Strike
517.5
517.5
Last Price51.67Dec 16, 2024
Change
7.2612.32%
Bid53.3
Ask60
volume5
Intrest76
Last Price0.16Dec 16, 2024
Change
0.1954.29%
Bid0.06
Ask0.25
volume84
Intrest803
Strike
520
520
Last Price55.04Dec 16, 2024
Change
5.869.62%
Bid54.15
Ask62.7
volume18
Intrest694
Last Price0.15Dec 16, 2024
Change
0.1753.13%
Bid0.1
Ask0.35
volume150
Intrest887
Strike
525
525
Last Price60.12Dec 16, 2024
Change
5.368.19%
Bid61.8
Ask67.8
volume12
Intrest143
Last Price0.09Dec 16, 2024
Change
0.2573.53%
Bid0.02
Ask0.21
volume154
Intrest716
Strike
530
530
Last Price65.12Dec 16, 2024
Change
1.882.81%
Bid66.9
Ask72.75
volume15
Intrest489
Last Price0.12Dec 16, 2024
Change
0.1453.85%
Bid-
Ask0.89
volume2
Intrest16
Strike
532.5
532.5
Last Price74.02Dec 13, 2024
Change
00%
Bid66.65
Ask74.95
volume0
Intrest6
Last Price0.09Dec 16, 2024
Change
0.1967.86%
Bid0.04
Ask0.22
volume56
Intrest391
Strike
535
535
Last Price65.77Dec 16, 2024
Change
11.1114.45%
Bid69.15
Ask77.7
volume1
Intrest19
Last Price0.11Dec 16, 2024
Change
0.0945%
Bid0.04
Ask1.91
volume2
Intrest7
Strike
537.5
537.5
Last Price64.55Dec 16, 2024
Change
2.353.78%
Bid71.65
Ask79.95
volume1
Intrest10
Last Price0.08Dec 16, 2024
Change
0.1666.67%
Bid0.08
Ask0.15
volume67
Intrest1552
Strike
540
540
Last Price73.7Dec 16, 2024
Change
7.719.47%
Bid76.15
Ask82.7
volume4
Intrest164
Last Price0.02Dec 16, 2024
Change
0.183.33%
Bid0.03
Ask0.79
volume1
Intrest55
Strike
542.5
542.5
Last Price63Dec 12, 2024
Change
00%
Bid77.6
Ask84.65
volume0
Intrest0
Last Price0.06Dec 16, 2024
Change
0.3183.78%
Bid0.01
Ask0.2
volume34
Intrest646
Strike
545
545
Last Price86.53Dec 13, 2024
Change
00%
Bid79.2
Ask87.6
volume0
Intrest36
Last Price0.07Dec 16, 2024
Change
0.0436.36%
Bid0.03
Ask0.14
volume7
Intrest270
Strike
547.5
547.5
Last Price78.16Dec 16, 2024
Change
11.2512.58%
Bid83.55
Ask89.9
volume1
Intrest10
Last Price0.1Dec 16, 2024
Change
0.1152.38%
Bid0.06
Ask0.07
volume221
Intrest2307
Strike
550
550
Last Price81.7Dec 16, 2024
Change
8.729.64%
Bid84.15
Ask92.7
volume8
Intrest268
Last Price0.01Dec 16, 2024
Change
0.1694.12%
Bid-
Ask0.75
volume26
Intrest1295
Strike
555
555
Last Price84.39Dec 13, 2024
Change
00%
Bid89.15
Ask97.6
volume0
Intrest11
Last Price0.05Dec 16, 2024
Change
0.0861.54%
Bid0.05
Ask0.06
volume147
Intrest1097
Strike
560
560
Last Price100.85Dec 13, 2024
Change
00%
Bid94.2
Ask101.7
volume0
Intrest10
Last Price0.05Dec 16, 2024
Change
0.0654.55%
Bid0.02
Ask0.46
volume14
Intrest473
Strike
565
565
Last Price99.8Dec 13, 2024
Change
00%
Bid99.05
Ask107.7
volume0
Intrest1
Last Price0.04Dec 16, 2024
Change
0.0342.86%
Bid0.01
Ask0.06
volume37
Intrest952
Strike
570
570
Last Price111.47Dec 13, 2024
Change
00%
Bid104
Ask112.8
volume0
Intrest93
Last Price0.03Dec 16, 2024
Change
0.1280%
Bid0.01
Ask0.11
volume9
Intrest968
Strike
575
575
Last Price100.96Dec 12, 2024
Change
00%
Bid109
Ask117.8
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
0.0337.5%
Bid0.02
Ask0.1
volume67
Intrest1246
Strike
580
580
Last Price109.09Dec 16, 2024
Change
5.214.56%
Bid114.15
Ask122.7
volume1
Intrest6
Last Price0.08Dec 16, 2024
Change
0.0111.11%
Bid0.01
Ask0.08
volume10
Intrest342
Strike
585
585
Last Price110.05Dec 12, 2024
Change
00%
Bid119.05
Ask127.75
volume0
Intrest0
Last Price0.03Dec 16, 2024
Change
0.176.92%
Bid0.02
Ask0.05
volume127
Intrest2957
Strike
590
590
Last Price130.6Dec 13, 2024
Change
00%
Bid124
Ask132.8
volume0
Intrest2
Last Price0.02Dec 16, 2024
Change
0.0880%
Bid0.01
Ask0.06
volume78
Intrest1201
Strike
595
595
Last Price122.45Dec 12, 2024
Change
00%
Bid129.3
Ask137.65
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
0.0675%
Bid0.02
Ask0.03
volume275
Intrest2868
Strike
600
600
Last Price140.85Dec 13, 2024
Change
00%
Bid134
Ask142.8
volume0
Intrest4
Last Price0.02Dec 16, 2024
Change
0.0981.82%
Bid0.01
Ask0.27
volume11
Intrest411
Strike
605
605
Last Price-
Change
-
Bid139.15
Ask147.7
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0888.89%
Bid0.01
Ask0.05
volume4
Intrest1197
Strike
610
610
Last Price137.4Dec 12, 2024
Change
00%
Bid144.05
Ask152.6
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
0.0880%
Bid0.01
Ask0.05
volume34
Intrest363
Strike
615
615
Last Price-
Change
-
Bid149
Ask157.8
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0375%
Bid0.01
Ask0.02
volume36
Intrest994
Strike
620
620
Last Price147.25Dec 13, 2024
Change
00%
Bid154
Ask162.8
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0480%
Bid0.01
Ask0.03
volume11
Intrest326
Strike
625
625
Last Price149.52Dec 12, 2024
Change
00%
Bid159
Ask167.8
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
0.2893.33%
Bid0.01
Ask0.03
volume25
Intrest594
Strike
630
630
Last Price154.48Dec 12, 2024
Change
00%
Bid164
Ask172.6
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest423
Strike
635
635
Last Price159.5Dec 12, 2024
Change
00%
Bid169
Ask177.75
volume0
Intrest0
Last Price0.02Dec 16, 2024
Change
0.0466.67%
Bid-
Ask0.01
volume7
Intrest688
Strike
640
640
Last Price180.47Dec 13, 2024
Change
00%
Bid174
Ask182.75
volume0
Intrest1
Last Price0.01Dec 16, 2024
Change
0.0375%
Bid-
Ask0.01
volume12
Intrest169
Strike
645
645
Last Price185.49Dec 13, 2024
Change
00%
Bid179.05
Ask187.8
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0375%
Bid-
Ask0.02
volume126
Intrest1253
Strike
650
650
Last Price189.79Dec 13, 2024
Change
00%
Bid184.15
Ask192.7
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
0.03150%
Bid-
Ask0.02
volume2
Intrest133
Strike
655
655
Last Price180.16Dec 12, 2024
Change
00%
Bid189.05
Ask197.2
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0375%
Bid-
Ask0.02
volume2
Intrest484
Strike
660
660
Last Price166.63Oct 22, 2024
Change
00%
Bid194.1
Ask202.8
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0150%
Bid-
Ask0.01
volume17
Intrest89
Strike
665
665
Last Price206.62Dec 13, 2024
Change
00%
Bid199
Ask207.6
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0375%
Bid-
Ask0.01
volume27
Intrest1393
Strike
670
670
Last Price176.66Oct 22, 2024
Change
00%
Bid204
Ask212.8
volume0
Intrest0
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest261
Strike
675
675
Last Price-
Change
-
Bid209
Ask217.6
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest376
Strike
680
680
Last Price145.71Sep 13, 2024
Change
00%
Bid214.15
Ask222.7
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest88
Strike
685
685
Last Price209.47Dec 12, 2024
Change
00%
Bid219
Ask227.8
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest416
Strike
690
690
Last Price214.49Dec 12, 2024
Change
00%
Bid224
Ask232.8
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
695
695
Last Price197.2Oct 21, 2024
Change
00%
Bid229.1
Ask237.7
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume24
Intrest1096
Strike
700
700
Last Price156.8Mar 05, 2024
Change
00%
Bid234
Ask242.75
volume0
Intrest0
Last Price0.5Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
705
705
Last Price-
Change
-
Bid239.2
Ask247.8
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Strike
710
710
Last Price142.55Aug 29, 2024
Change
00%
Bid244
Ask252.2
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Strike
715
715
Last Price-
Change
-
Bid249.05
Ask257.8
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest368
Strike
720
720
Last Price158.8Jul 17, 2024
Change
00%
Bid254
Ask262.6
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest241
Strike
725
725
Last Price-
Change
-
Bid259
Ask267.8
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest300
Strike
730
730
Last Price-
Change
-
Bid264
Ask272.75
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
735
735
Last Price-
Change
-
Bid269.15
Ask277.65
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest139
Strike
740
740
Last Price184.55Jul 22, 2024
Change
00%
Bid274
Ask282.65
volume0
Intrest0
Last Price0.4Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
745
745
Last Price-
Change
-
Bid279.1
Ask286.7
volume0
Intrest0
Last Price0.14Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid284
Ask292.7
volume0
Intrest0
Last Price0.2Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
755
755
Last Price-
Change
-
Bid289.05
Ask297.8
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest467
Strike
760
760
Last Price-
Change
-
Bid294
Ask302.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid304.1
Ask312.75
volume0
Intrest0
Last Price0.13Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest82
Strike
780
780
Last Price-
Change
-
Bid314.15
Ask322.7
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
0.1995%
Bid-
Ask0.01
volume10
Intrest98
Strike
800
800
Last Price-
Change
-
Bid334.15
Ask342.7
volume0
Intrest0
Last Price1.08Sep 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest210
Strike
820
820
Last Price-
Change
-
Bid354.25
Ask362.5
volume0
Intrest0
Last Price0.06Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
840
840
Last Price-
Change
-
Bid374
Ask382.8
volume0
Intrest0
Last Price0.14Oct 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
860
860
Last Price310.21Dec 11, 2024
Change
00%
Bid394.15
Ask402.4
volume0
Intrest0
Last Price0.09Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Strike
880
880
Last Price330.24Dec 11, 2024
Change
00%
Bid414
Ask422.3
volume0
Intrest0
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
900
900
Last Price-
Change
-
Bid434.25
Ask441.65
volume0
Intrest0
Last Price0.05Sep 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
920
920
Last Price-
Change
-
Bid454
Ask462.35
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest146
Strike
940
940
Last Price389.87Dec 11, 2024
Change
00%
Bid474
Ask482.3
volume0
Intrest0