$417.28
4.571.11%
al cierre: -
$418.00
0.720.17%
After hour: 6:39 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 Price266.95Jan 13, 2025
Change
00%
Bid272.55
Ask281.1
volume0
Intrest171
Strike
140
140
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest433
Last Price409.95Dec 06, 2024
Change
00%
Bid268
Ask274.55
volume0
Intrest21
Strike
145
145
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest49
Last Price260.01Jan 10, 2025
Change
00%
Bid263
Ask271.1
volume0
Intrest29
Strike
150
150
Last Price0.39Dec 06, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest63
Last Price383.18Dec 04, 2024
Change
00%
Bid258
Ask266.1
volume0
Intrest19
Strike
155
155
Last Price0.39Dec 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest18
Last Price379.39Dec 04, 2024
Change
00%
Bid253
Ask261.1
volume0
Intrest8
Strike
160
160
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest159
Last Price280.15Dec 18, 2024
Change
00%
Bid248
Ask256.1
volume0
Intrest25
Strike
165
165
Last Price0.11Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest36
Last Price248.84Jan 15, 2025
Change
111.4530.93%
Bid243
Ask251.1
volume2
Intrest16
Strike
170
170
Last Price0.25Aug 05, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest66
Last Price243.86Jan 15, 2025
Change
-
Bid238
Ask246.1
volume2
Intrest1
Strike
175
175
Last Price0.41Dec 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest21
Last Price228.89Jan 10, 2025
Change
00%
Bid233
Ask241.1
volume0
Intrest4
Strike
180
180
Last Price0.16Sep 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest134
Last Price-
Change
-
Bid228
Ask236.1
volume0
Intrest7
Strike
185
185
Last Price0.4Dec 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest133
Last Price217.08Jan 14, 2025
Change
00%
Bid223
Ask232
volume0
Intrest20
Strike
190
190
Last Price0.46Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest104
Last Price252.95Dec 20, 2024
Change
00%
Bid218
Ask224.45
volume0
Intrest1
Strike
195
195
Last Price0.41Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Last Price207.11Jan 14, 2025
Change
00%
Bid213
Ask221.6
volume0
Intrest226
Strike
200
200
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest747
Last Price219.8Jan 03, 2025
Change
00%
Bid203
Ask210.95
volume0
Intrest155
Strike
210
210
Last Price0.38Dec 04, 2024
Change
00%
Bid-
Ask2.41
volume0
Intrest158
Last Price318.83Dec 04, 2024
Change
00%
Bid193
Ask199.45
volume0
Intrest45
Strike
220
220
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask2.04
volume0
Intrest260
Last Price247.85Dec 12, 2024
Change
00%
Bid183
Ask192
volume0
Intrest45
Strike
230
230
Last Price0.04Dec 31, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest205
Last Price176.92Jan 15, 2025
Change
44.8620.23%
Bid173
Ask179.45
volume5
Intrest83
Strike
240
240
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest423
Last Price202.05Dec 26, 2024
Change
00%
Bid163
Ask170.95
volume0
Intrest10
Strike
250
250
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1066
Last Price253.45Nov 22, 2024
Change
00%
Bid153
Ask161
volume0
Intrest9
Strike
260
260
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask1.66
volume0
Intrest382
Last Price157.97Jan 03, 2025
Change
00%
Bid143
Ask149.5
volume0
Intrest25
Strike
270
270
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest612
Last Price140.87Jan 15, 2025
Change
12.9610.13%
Bid133
Ask140.15
volume5
Intrest52
Strike
280
280
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest332
Last Price135.89Jan 15, 2025
Change
12.8610.45%
Bid128
Ask134.5
volume5
Intrest7
Strike
285
285
Last Price0.21Dec 04, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest3
Last Price116.42Jan 14, 2025
Change
00%
Bid123
Ask129.5
volume0
Intrest19
Strike
290
290
Last Price0.11Jan 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest419
Last Price111.44Jan 14, 2025
Change
00%
Bid118
Ask126.6
volume0
Intrest5
Strike
295
295
Last Price0.21Dec 04, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest4
Last Price120.5Jan 15, 2025
Change
14.4913.67%
Bid113
Ask121
volume31
Intrest174
Strike
300
300
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1198
Last Price209.8Nov 22, 2024
Change
00%
Bid108
Ask114.5
volume0
Intrest4
Strike
305
305
Last Price0.43Dec 06, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest5
Last Price146.2Dec 17, 2024
Change
00%
Bid103
Ask110.2
volume0
Intrest27
Strike
310
310
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest363
Last Price-
Change
-
Bid98
Ask107
volume0
Intrest0
Strike
315
315
Last Price0.06Dec 16, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest4
Last Price81Jan 13, 2025
Change
00%
Bid93
Ask101.6
volume0
Intrest42
Strike
320
320
Last Price0.06Jan 10, 2025
Change
00%
Bid0.01
Ask2.2
volume0
Intrest395
Last Price229.71Dec 06, 2024
Change
00%
Bid88
Ask96.05
volume0
Intrest6
Strike
325
325
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask3.8
volume0
Intrest2
Last Price93.5Jan 15, 2025
Change
4.654.74%
Bid83
Ask91.05
volume1
Intrest41
Strike
330
330
Last Price0.12Jan 10, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest556
Last Price172.65Nov 21, 2024
Change
00%
Bid78
Ask86.7
volume0
Intrest1
Strike
335
335
Last Price0.08Jan 03, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest10
Last Price69.8Jan 10, 2025
Change
00%
Bid73
Ask81.05
volume0
Intrest195
Strike
340
340
Last Price0.1Jan 14, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest1945
Last Price162.85Nov 21, 2024
Change
00%
Bid68
Ask74.55
volume0
Intrest1
Strike
345
345
Last Price0.01Jan 15, 2025
Change
00%
Bid0.01
Ask0.1
volume24
Intrest28
Last Price59.22Jan 14, 2025
Change
00%
Bid64.7
Ask69.5
volume0
Intrest159
Strike
350
350
Last Price0.23Jan 15, 2025
Change
0.13130%
Bid-
Ask0.74
volume143
Intrest944
Last Price-
Change
-
Bid62.1
Ask67.2
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid58.1
Ask65.95
volume0
Intrest0
Strike
355
355
Last Price0.07Jan 13, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest97
Last Price-
Change
-
Bid56.2
Ask62.25
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price49.26Jan 14, 2025
Change
00%
Bid55.25
Ask59.6
volume0
Intrest48
Strike
360
360
Last Price0.01Jan 15, 2025
Change
0.1292.31%
Bid-
Ask0.05
volume2
Intrest1411
Last Price-
Change
-
Bid51.45
Ask57.3
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price44.5Jan 10, 2025
Change
00%
Bid49.75
Ask55.75
volume0
Intrest9
Strike
365
365
Last Price0.12Jan 15, 2025
Change
0.0840%
Bid-
Ask0.63
volume1
Intrest58
Last Price-
Change
-
Bid46.35
Ask52.3
volume0
Intrest0
Strike
367.5
367.5
Last Price0.2Jan 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Last Price50.5Jan 15, 2025
Change
12.9234.38%
Bid45.35
Ask49.55
volume1
Intrest51
Strike
370
370
Last Price0.03Jan 15, 2025
Change
0.0872.73%
Bid0.01
Ask0.11
volume1
Intrest1307
Last Price38.1Jan 14, 2025
Change
00%
Bid41.85
Ask47.3
volume0
Intrest3
Strike
372.5
372.5
Last Price0.12Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Last Price71.92Dec 31, 2024
Change
00%
Bid38.95
Ask44.6
volume0
Intrest9
Strike
375
375
Last Price0.01Jan 15, 2025
Change
0.1493.33%
Bid-
Ask0.14
volume3
Intrest557
Last Price31.3Jan 10, 2025
Change
00%
Bid37.3
Ask43.95
volume0
Intrest1
Strike
377.5
377.5
Last Price0.07Jan 15, 2025
Change
0.0646.15%
Bid-
Ask0.46
volume4
Intrest44
Last Price38.9Jan 15, 2025
Change
8.929.67%
Bid35.15
Ask39.55
volume6
Intrest64
Strike
380
380
Last Price0.02Jan 15, 2025
Change
0.1789.47%
Bid-
Ask0.3
volume6
Intrest687
Last Price41Jan 15, 2025
Change
14.755.89%
Bid31.25
Ask37.45
volume1
Intrest4
Strike
382.5
382.5
Last Price0.06Jan 15, 2025
Change
0.276.92%
Bid0.01
Ask0.75
volume1
Intrest13
Last Price154.79Dec 04, 2024
Change
00%
Bid30.4
Ask34.55
volume0
Intrest6
Strike
385
385
Last Price0.06Jan 15, 2025
Change
0.2480%
Bid0.02
Ask0.06
volume30
Intrest507
Last Price-
Change
-
Bid27.35
Ask33.7
volume0
Intrest0
Strike
387.5
387.5
Last Price0.09Jan 15, 2025
Change
0.2170%
Bid-
Ask0.62
volume4
Intrest98
Last Price32.5Jan 15, 2025
Change
14.580.56%
Bid24.1
Ask31.35
volume3
Intrest96
Strike
390
390
Last Price0.04Jan 15, 2025
Change
0.2485.71%
Bid0.02
Ask0.09
volume225
Intrest1053
Last Price-
Change
-
Bid22.35
Ask28.9
volume0
Intrest0
Strike
392.5
392.5
Last Price0.08Jan 15, 2025
Change
0.4685.19%
Bid0.01
Ask0.57
volume10
Intrest148
Last Price13.4Jan 14, 2025
Change
00%
Bid20.9
Ask26.4
volume0
Intrest85
Strike
395
395
Last Price0.09Jan 15, 2025
Change
0.5285.25%
Bid0.08
Ask0.14
volume111
Intrest543
Last Price23.79Jan 15, 2025
Change
8.3153.68%
Bid17.4
Ask23.95
volume2
Intrest41
Strike
397.5
397.5
Last Price0.08Jan 15, 2025
Change
0.789.74%
Bid-
Ask0.57
volume66
Intrest141
Last Price19.87Jan 15, 2025
Change
8.3772.78%
Bid16.7
Ask20.25
volume64
Intrest316
Strike
400
400
Last Price0.19Jan 15, 2025
Change
0.982.57%
Bid0.17
Ask0.19
volume762
Intrest3838
Last Price17.37Jan 15, 2025
Change
5.6748.46%
Bid11.8
Ask17.15
volume5
Intrest21
Strike
402.5
402.5
Last Price0.27Jan 15, 2025
Change
1.2382%
Bid0.24
Ask0.38
volume50
Intrest132
Last Price15Jan 15, 2025
Change
5.8463.76%
Bid12.4
Ask14
volume34
Intrest146
Strike
405
405
Last Price0.45Jan 15, 2025
Change
1.5377.27%
Bid0.38
Ask0.51
volume508
Intrest1976
Last Price11.55Jan 15, 2025
Change
4.2558.22%
Bid10.3
Ask12.05
volume91
Intrest210
Strike
407.5
407.5
Last Price0.61Jan 15, 2025
Change
2.0977.41%
Bid0.62
Ask0.76
volume237
Intrest415
Last Price8.48Jan 15, 2025
Change
2.2836.77%
Bid8.35
Ask9.05
volume174
Intrest1344
Strike
410
410
Last Price1.24Jan 15, 2025
Change
2.2664.57%
Bid0.95
Ask1.17
volume404
Intrest1879
Last Price6.05Jan 15, 2025
Change
1.2526.04%
Bid6.2
Ask6.9
volume66
Intrest145
Strike
412.5
412.5
Last Price1.59Jan 15, 2025
Change
4.4673.72%
Bid1.49
Ask1.74
volume286
Intrest94
Last Price4.92Jan 15, 2025
Change
1.4742.61%
Bid4.85
Ask5.25
volume309
Intrest349
Strike
415
415
Last Price2.4Jan 15, 2025
Change
3.8161.35%
Bid2.23
Ask2.74
volume493
Intrest811
Last Price3.35Jan 15, 2025
Change
0.7528.85%
Bid3.4
Ask3.6
volume413
Intrest537
Strike
417.5
417.5
Last Price3.43Jan 15, 2025
Change
4.3655.97%
Bid3.15
Ask3.65
volume347
Intrest252
Last Price2.4Jan 15, 2025
Change
0.4523.08%
Bid2.18
Ask2.35
volume1034
Intrest1555
Strike
420
420
Last Price4.55Jan 15, 2025
Change
4.7551.08%
Bid4.4
Ask5.1
volume561
Intrest2192
Last Price1.38Jan 15, 2025
Change
0.086.15%
Bid1.39
Ask1.61
volume1168
Intrest1031
Strike
422.5
422.5
Last Price6.5Jan 15, 2025
Change
8.5256.72%
Bid6.2
Ask6.85
volume262
Intrest497
Last Price0.93Jan 15, 2025
Change
0.087.92%
Bid0.85
Ask1.06
volume941
Intrest961
Strike
425
425
Last Price7.05Jan 15, 2025
Change
6.0346.1%
Bid7.15
Ask12.3
volume133
Intrest770
Last Price0.56Jan 15, 2025
Change
0.1420%
Bid0.5
Ask0.63
volume401
Intrest267
Strike
427.5
427.5
Last Price10.71Jan 15, 2025
Change
6.1436.44%
Bid9
Ask11.05
volume23
Intrest241
Last Price0.37Jan 15, 2025
Change
0.1326%
Bid0.32
Ask0.42
volume1119
Intrest1422
Strike
430
430
Last Price13.6Jan 15, 2025
Change
4.6525.48%
Bid11.4
Ask14.1
volume84
Intrest1286
Last Price0.25Jan 15, 2025
Change
0.1130.56%
Bid0.2
Ask0.3
volume1636
Intrest613
Strike
432.5
432.5
Last Price13.2Jan 15, 2025
Change
11.8347.26%
Bid14.5
Ask17.05
volume22
Intrest256
Last Price0.2Jan 15, 2025
Change
0.1237.5%
Bid0.16
Ask0.24
volume467
Intrest970
Strike
435
435
Last Price15.72Jan 15, 2025
Change
8.1834.23%
Bid17.3
Ask17.95
volume34
Intrest1331
Last Price0.14Jan 15, 2025
Change
0.1450%
Bid0.06
Ask0.22
volume97
Intrest272
Strike
437.5
437.5
Last Price21.34Jan 15, 2025
Change
4.6617.92%
Bid19.45
Ask21.8
volume5
Intrest83
Last Price0.09Jan 15, 2025
Change
0.1257.14%
Bid0.09
Ask0.16
volume279
Intrest1469
Strike
440
440
Last Price21.01Jan 15, 2025
Change
9.0930.2%
Bid22.35
Ask23.8
volume52
Intrest1182
Last Price0.14Jan 15, 2025
Change
0.0212.5%
Bid0.05
Ask0.23
volume75
Intrest344
Strike
442.5
442.5
Last Price19.2Jan 15, 2025
Change
16.446.07%
Bid22.15
Ask27.4
volume1
Intrest368
Last Price0.08Jan 15, 2025
Change
0.0952.94%
Bid0.01
Ask0.16
volume62
Intrest737
Strike
445
445
Last Price25.97Jan 15, 2025
Change
7.7823.05%
Bid27.3
Ask29.2
volume408
Intrest710
Last Price0.1Jan 15, 2025
Change
0.0323.08%
Bid0.04
Ask0.13
volume161
Intrest405
Strike
447.5
447.5
Last Price31.64Jan 15, 2025
Change
9.1622.45%
Bid27.15
Ask32.35
volume110
Intrest195
Last Price0.07Jan 15, 2025
Change
0.0750%
Bid0.02
Ask0.08
volume220
Intrest2370
Strike
450
450
Last Price31.8Jan 15, 2025
Change
5.915.65%
Bid30.5
Ask34.8
volume718
Intrest1832
Last Price0.05Jan 15, 2025
Change
0.0758.33%
Bid0.01
Ask0.1
volume1
Intrest106
Strike
452.5
452.5
Last Price32.47Jan 08, 2025
Change
00%
Bid32.15
Ask37.3
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
0.0562.5%
Bid0.03
Ask0.1
volume114
Intrest988
Strike
455
455
Last Price35.25Jan 15, 2025
Change
10.0522.19%
Bid34.65
Ask39.8
volume116
Intrest123
Last Price0.14Jan 15, 2025
Change
0.0327.27%
Bid-
Ask0.08
volume1
Intrest86
Strike
457.5
457.5
Last Price27.91Jan 06, 2025
Change
00%
Bid37.15
Ask42.35
volume0
Intrest0
Last Price0.05Jan 15, 2025
Change
00%
Bid0.01
Ask0.07
volume55
Intrest1291
Strike
460
460
Last Price38.25Jan 15, 2025
Change
15.4528.77%
Bid39.7
Ask44.75
volume360
Intrest334
Last Price0.02Jan 15, 2025
Change
0.0466.67%
Bid0.01
Ask0.04
volume13
Intrest68
Strike
462.5
462.5
Last Price38.25Jan 07, 2025
Change
00%
Bid42.15
Ask47.35
volume0
Intrest0
Last Price0.04Jan 15, 2025
Change
0.0969.23%
Bid0.02
Ask0.12
volume51
Intrest1273
Strike
465
465
Last Price45.7Jan 15, 2025
Change
13.823.19%
Bid44.75
Ask49.85
volume147
Intrest124
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid47.2
Ask52.35
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
0.0480%
Bid0.01
Ask0.03
volume61
Intrest965
Strike
470
470
Last Price50.55Jan 15, 2025
Change
13.220.71%
Bid49.75
Ask54.8
volume335
Intrest182
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid52.2
Ask57.35
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume23
Intrest824
Strike
475
475
Last Price53.9Jan 15, 2025
Change
1521.77%
Bid54.7
Ask59.7
volume129
Intrest83
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid57.2
Ask62.35
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume67
Intrest2070
Strike
480
480
Last Price62Jan 15, 2025
Change
10.6514.66%
Bid60.1
Ask64.85
volume129
Intrest58
Last Price0.03Jan 14, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1263
Strike
485
485
Last Price65.45Jan 15, 2025
Change
12.6416.19%
Bid64.7
Ask69.85
volume35
Intrest29
Last Price0.02Jan 15, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume13
Intrest1031
Strike
490
490
Last Price68.85Jan 15, 2025
Change
10.1512.85%
Bid69.9
Ask74.85
volume808
Intrest335
Last Price0.01Jan 15, 2025
Change
0.0150%
Bid-
Ask0.03
volume2
Intrest1633
Strike
495
495
Last Price74.1Jan 15, 2025
Change
15.417.21%
Bid74.75
Ask79.75
volume55
Intrest60
Last Price0.01Jan 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume226
Intrest4311
Strike
500
500
Last Price80.6Jan 15, 2025
Change
13.314.16%
Bid79.75
Ask84.8
volume67
Intrest40
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.58
volume5
Intrest697
Strike
505
505
Last Price88.3Jan 15, 2025
Change
10.510.63%
Bid84.7
Ask89.85
volume45
Intrest32
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1207
Strike
510
510
Last Price88.9Jan 15, 2025
Change
9.659.79%
Bid90.45
Ask96.85
volume270
Intrest110
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest779
Strike
515
515
Last Price97.4Jan 15, 2025
Change
10.9510.11%
Bid95.8
Ask100.9
volume364
Intrest187
Last Price0.02Jan 15, 2025
Change
0.01100%
Bid-
Ask0.03
volume1
Intrest1132
Strike
520
520
Last Price108.05Jan 14, 2025
Change
00%
Bid98.55
Ask105.85
volume0
Intrest16
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1040
Strike
525
525
Last Price107.1Jan 15, 2025
Change
6.55.72%
Bid103.5
Ask110.9
volume80
Intrest73
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1457
Strike
530
530
Last Price123.65Jan 14, 2025
Change
00%
Bid110.65
Ask116.7
volume0
Intrest11
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest651
Strike
535
535
Last Price124.35Jan 10, 2025
Change
00%
Bid115.45
Ask121.85
volume0
Intrest5
Last Price0.05Jan 15, 2025
Change
0.04400%
Bid-
Ask0.09
volume1
Intrest1050
Strike
540
540
Last Price130.75Jan 10, 2025
Change
00%
Bid120.55
Ask125.9
volume0
Intrest8
Last Price0.01Jan 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest464
Strike
545
545
Last Price114.76Jan 06, 2025
Change
00%
Bid123.55
Ask131.7
volume0
Intrest1
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest2710
Strike
550
550
Last Price132.85Jan 15, 2025
Change
7.055.04%
Bid129.5
Ask135.2
volume225
Intrest116
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest352
Strike
555
555
Last Price121.21Jan 06, 2025
Change
00%
Bid135.45
Ask141.75
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1254
Strike
560
560
Last Price143.53Jan 15, 2025
Change
3.662.62%
Bid141.1
Ask146.7
volume1
Intrest4
Last Price0.08Jan 15, 2025
Change
0.07700%
Bid-
Ask0.01
volume1
Intrest319
Strike
565
565
Last Price144.89Jan 08, 2025
Change
00%
Bid145.55
Ask151.85
volume0
Intrest0
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1816
Strike
570
570
Last Price139.75Jan 06, 2025
Change
00%
Bid150.5
Ask155.9
volume0
Intrest2
Last Price0.01Jan 15, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume1
Intrest1379
Strike
575
575
Last Price144.77Jan 06, 2025
Change
00%
Bid155.5
Ask161.85
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1220
Strike
580
580
Last Price158.05Jan 15, 2025
Change
15.18.72%
Bid160.8
Ask166.85
volume45
Intrest31
Last Price0.14Jan 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest163
Strike
585
585
Last Price164.84Jan 08, 2025
Change
00%
Bid165.8
Ask170.35
volume0
Intrest1
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest920
Strike
590
590
Last Price181.91Jan 10, 2025
Change
00%
Bid170.55
Ask176.8
volume0
Intrest3
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest142
Strike
595
595
Last Price186.93Jan 10, 2025
Change
00%
Bid175.45
Ask181.8
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2099
Strike
600
600
Last Price189.3Jan 10, 2025
Change
00%
Bid178.6
Ask186.4
volume0
Intrest9
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest117
Strike
605
605
Last Price174.79Jan 06, 2025
Change
00%
Bid185.45
Ask190.8
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
0.1191.67%
Bid-
Ask0.02
volume1
Intrest767
Strike
610
610
Last Price202.05Jan 10, 2025
Change
00%
Bid190.45
Ask196.45
volume0
Intrest13
Last Price0.22Jan 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest51
Strike
615
615
Last Price207.07Jan 10, 2025
Change
00%
Bid195.45
Ask201.85
volume0
Intrest0
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1297
Strike
620
620
Last Price197.25Jan 15, 2025
Change
10.95.24%
Bid200.55
Ask206.8
volume79
Intrest33
Last Price0.03Jan 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest352
Strike
625
625
Last Price165.78Dec 13, 2024
Change
00%
Bid205.55
Ask211.8
volume0
Intrest0
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest931
Strike
630
630
Last Price170.8Dec 13, 2024
Change
00%
Bid210.8
Ask216.4
volume0
Intrest0
Last Price0.13Dec 27, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest43
Strike
635
635
Last Price160.37Dec 12, 2024
Change
00%
Bid215.55
Ask221.85
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
0.2996.67%
Bid-
Ask0.1
volume3
Intrest679
Strike
640
640
Last Price219.91Jan 08, 2025
Change
00%
Bid220.7
Ask225.75
volume0
Intrest1
Last Price0.24Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest69
Strike
645
645
Last Price224.94Jan 08, 2025
Change
00%
Bid225.5
Ask231.45
volume0
Intrest0
Last Price0.04Jan 15, 2025
Change
0.02100%
Bid-
Ask0.01
volume1
Intrest1370
Strike
650
650
Last Price174.02Dec 12, 2024
Change
00%
Bid230.5
Ask236.55
volume0
Intrest0
Last Price0.11Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Strike
655
655
Last Price180.67Dec 12, 2024
Change
00%
Bid235.5
Ask239.85
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest994
Strike
660
660
Last Price174.8May 09, 2024
Change
00%
Bid240.5
Ask245.35
volume0
Intrest0
Last Price0.2Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Strike
665
665
Last Price-
Change
-
Bid245.55
Ask249.8
volume0
Intrest0
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest292
Strike
670
670
Last Price107.9Sep 09, 2024
Change
00%
Bid250.5
Ask256
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
0.0375%
Bid-
Ask0.02
volume12
Intrest188
Strike
675
675
Last Price-
Change
-
Bid255.55
Ask261.85
volume0
Intrest0
Last Price0.02Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest374
Strike
680
680
Last Price229.28Dec 26, 2024
Change
00%
Bid258.5
Ask265.5
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Strike
685
685
Last Price240.91Dec 18, 2024
Change
00%
Bid265.5
Ask270.5
volume0
Intrest0
Last Price0.04Dec 31, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest171
Strike
690
690
Last Price229.89Dec 13, 2024
Change
00%
Bid270.45
Ask276.75
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest68
Strike
695
695
Last Price-
Change
-
Bid275.65
Ask281
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3734
Strike
700
700
Last Price292.5Jan 10, 2025
Change
00%
Bid279.05
Ask287.6
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Strike
705
705
Last Price229.12Dec 12, 2024
Change
00%
Bid285.6
Ask291.5
volume0
Intrest0
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest141
Strike
710
710
Last Price234.14Dec 12, 2024
Change
00%
Bid288
Ask296.85
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest43
Strike
715
715
Last Price-
Change
-
Bid294.2
Ask301.85
volume0
Intrest0
Last Price0.21Jan 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest645
Strike
720
720
Last Price153.65Sep 09, 2024
Change
00%
Bid300.55
Ask305.95
volume0
Intrest0
Last Price1.04Dec 05, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
725
725
Last Price-
Change
-
Bid305.5
Ask311.45
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest382
Strike
730
730
Last Price254.34Dec 12, 2024
Change
00%
Bid310.6
Ask315.8
volume0
Intrest0
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
735
735
Last Price259.36Dec 12, 2024
Change
00%
Bid315.6
Ask321.85
volume0
Intrest0
Last Price0.13Jan 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest254
Strike
740
740
Last Price192.25Mar 05, 2024
Change
00%
Bid319.25
Ask325.55
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
745
745
Last Price-
Change
-
Bid324
Ask332.6
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
750
750
Last Price-
Change
-
Bid330.45
Ask336.85
volume0
Intrest0
Last Price1.1Dec 06, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
755
755
Last Price-
Change
-
Bid335.5
Ask341.85
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1596
Strike
760
760
Last Price352.5Jan 10, 2025
Change
00%
Bid338.05
Ask346.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
765
765
Last Price-
Change
-
Bid344.25
Ask352.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid350.5
Ask357.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
775
775
Last Price-
Change
-
Bid355.5
Ask361.55
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest426
Strike
780
780
Last Price198.4Sep 12, 2024
Change
00%
Bid360.45
Ask366.85
volume0
Intrest0
Last Price0.11Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest628
Strike
800
800
Last Price-
Change
-
Bid380.45
Ask386.7
volume0
Intrest0
Last Price0.1Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest169
Strike
820
820
Last Price295.04Jun 14, 2024
Change
00%
Bid400.75
Ask405.65
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest302
Strike
840
840
Last Price314.24Jun 14, 2024
Change
00%
Bid419
Ask426.45
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest177
Strike
860
860
Last Price-
Change
-
Bid440.6
Ask445.4
volume0
Intrest0
Last Price0.21Oct 07, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest95
Strike
880
880
Last Price-
Change
-
Bid460.4
Ask465.4
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest299
Strike
900
900
Last Price395.85Nov 21, 2024
Change
00%
Bid478
Ask486.25
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest558
Strike
920
920
Last Price371.87Dec 09, 2024
Change
00%
Bid499
Ask507.3
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest453
Strike
940
940
Last Price358Sep 12, 2024
Change
00%
Bid520.5
Ask526.45
volume0
Intrest0