$340.99
22.256.98%
al cierre: -
$344.67
3.681.08%
After hour: Dec 20, 7:58 PM EDT
Comments
Loading...
AppLovin (NASDAQ:APP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de AppLovin 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 AppLovin..
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 Price-
Change
-
Bid224
Ask228.5
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price214Dec 16, 2024
Change
00%
Bid219
Ask223.7
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price216.62Dec 20, 2024
Change
-
Bid214
Ask218.7
volume1
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price210.95Dec 20, 2024
Change
-
Bid209
Ask213.5
volume1
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price243.09Dec 05, 2024
Change
00%
Bid204
Ask208.5
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price211.3Dec 10, 2024
Change
00%
Bid199
Ask203.5
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid194
Ask198.5
volume0
Intrest0
Strike
145
145
Last Price0.3Dec 11, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest5
Last Price-
Change
-
Bid189
Ask193.5
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid186.5
Ask191
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price193.7Dec 09, 2024
Change
00%
Bid184
Ask188.5
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid181.6
Ask186
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price167Dec 13, 2024
Change
00%
Bid179.1
Ask183.5
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price126.37Nov 14, 2024
Change
00%
Bid176.5
Ask181
volume0
Intrest1
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price123Nov 15, 2024
Change
00%
Bid174
Ask178.5
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid171.5
Ask176
volume0
Intrest0
Strike
167.5
167.5
Last Price0.68Dec 10, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest5
Last Price119.03Nov 14, 2024
Change
00%
Bid169
Ask173.5
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid166.5
Ask171
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid164
Ask168.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid161.6
Ask166
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid159
Ask163.5
volume0
Intrest0
Strike
180
180
Last Price0.4Nov 18, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Last Price-
Change
-
Bid156.5
Ask161
volume0
Intrest0
Strike
182.5
182.5
Last Price0.53Nov 08, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid154
Ask158.9
volume0
Intrest0
Strike
185
185
Last Price0.8Nov 15, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid151.5
Ask156.2
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price149.25Dec 20, 2024
Change
-
Bid149
Ask153.8
volume6
Intrest0
Strike
190
190
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price131.84Dec 17, 2024
Change
00%
Bid146.9
Ask151.5
volume0
Intrest7
Strike
192.5
192.5
Last Price1.78Nov 11, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price129.52Dec 17, 2024
Change
00%
Bid144
Ask148.5
volume0
Intrest7
Strike
195
195
Last Price0.05Nov 29, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price128.5Dec 11, 2024
Change
00%
Bid139.4
Ask144
volume0
Intrest2
Strike
200
200
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest205
Last Price125.28Nov 20, 2024
Change
00%
Bid134
Ask138.5
volume0
Intrest3
Strike
205
205
Last Price0.06Dec 20, 2024
Change
0.0225%
Bid-
Ask0.1
volume10
Intrest248
Last Price-
Change
-
Bid129
Ask133.5
volume0
Intrest0
Strike
210
210
Last Price1.15Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest52
Last Price-
Change
-
Bid124
Ask129
volume0
Intrest0
Strike
215
215
Last Price0.1Dec 20, 2024
Change
1.191.67%
Bid-
Ask0.9
volume3
Intrest1
Last Price-
Change
-
Bid119
Ask123.6
volume0
Intrest0
Strike
220
220
Last Price0.1Dec 20, 2024
Change
0.05100%
Bid-
Ask0.65
volume3
Intrest116
Last Price-
Change
-
Bid114.1
Ask119
volume0
Intrest0
Strike
225
225
Last Price1.29Dec 04, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Last Price89Nov 22, 2024
Change
00%
Bid109.2
Ask114
volume0
Intrest2
Strike
230
230
Last Price0.65Dec 19, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest25
Last Price104.46Dec 17, 2024
Change
00%
Bid104.1
Ask109
volume0
Intrest8
Strike
235
235
Last Price0.15Dec 20, 2024
Change
0.5377.94%
Bid-
Ask0.5
volume10
Intrest24
Last Price99.74Dec 17, 2024
Change
00%
Bid99
Ask103.7
volume0
Intrest8
Strike
240
240
Last Price0.2Dec 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest38
Last Price-
Change
-
Bid94
Ask98.9
volume0
Intrest0
Strike
245
245
Last Price0.89Dec 11, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price-
Change
-
Bid91.8
Ask96.5
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price80.55Dec 12, 2024
Change
00%
Bid89.5
Ask93.6
volume0
Intrest49
Strike
250
250
Last Price0.05Dec 20, 2024
Change
0.385.71%
Bid-
Ask3.4
volume25
Intrest31
Last Price-
Change
-
Bid86.8
Ask91.5
volume0
Intrest0
Strike
252.5
252.5
Last Price0.06Dec 20, 2024
Change
-
Bid-
Ask0.15
volume13
Intrest0
Last Price75.79Dec 12, 2024
Change
00%
Bid84.1
Ask89
volume0
Intrest52
Strike
255
255
Last Price0.3Dec 20, 2024
Change
0.4861.54%
Bid-
Ask2.2
volume2
Intrest9
Last Price-
Change
-
Bid81.7
Ask86.5
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price81.84Dec 20, 2024
Change
7.159.57%
Bid79.6
Ask83.8
volume1
Intrest7
Strike
260
260
Last Price0.15Dec 20, 2024
Change
0.680%
Bid-
Ask1.7
volume2
Intrest56
Last Price-
Change
-
Bid77.1
Ask80.5
volume0
Intrest0
Strike
262.5
262.5
Last Price0.61Dec 20, 2024
Change
-
Bid-
Ask1.95
volume4
Intrest0
Last Price85Dec 09, 2024
Change
00%
Bid74.6
Ask79
volume0
Intrest66
Strike
265
265
Last Price0.19Dec 20, 2024
Change
0.8681.9%
Bid-
Ask2.25
volume11
Intrest21
Last Price-
Change
-
Bid72.1
Ask76.4
volume0
Intrest0
Strike
267.5
267.5
Last Price0.7Dec 19, 2024
Change
00%
Bid-
Ask1.85
volume0
Intrest1
Last Price68.78Dec 20, 2024
Change
21.3344.95%
Bid69.7
Ask73.9
volume5
Intrest24
Strike
270
270
Last Price0.22Dec 20, 2024
Change
0.9881.67%
Bid0.1
Ask0.35
volume13
Intrest214
Last Price66.31Dec 20, 2024
Change
8.3614.43%
Bid67.2
Ask71.3
volume5
Intrest5
Strike
272.5
272.5
Last Price1.85Dec 19, 2024
Change
00%
Bid0.05
Ask1.1
volume0
Intrest194
Last Price61.7Dec 17, 2024
Change
00%
Bid64.7
Ask68.8
volume0
Intrest7
Strike
275
275
Last Price0.25Dec 20, 2024
Change
1.585.71%
Bid0.05
Ask0.3
volume48
Intrest164
Last Price-
Change
-
Bid62.3
Ask65.7
volume0
Intrest0
Strike
277.5
277.5
Last Price0.35Dec 20, 2024
Change
2.185.71%
Bid0.1
Ask0.5
volume1
Intrest100
Last Price61.26Dec 20, 2024
Change
16.9638.28%
Bid59.8
Ask63.3
volume4
Intrest9
Strike
280
280
Last Price0.25Dec 20, 2024
Change
2.0689.18%
Bid0.1
Ask0.4
volume252
Intrest226
Last Price44.1Dec 19, 2024
Change
00%
Bid57.4
Ask60.8
volume0
Intrest2
Strike
282.5
282.5
Last Price0.8Dec 20, 2024
Change
1.6467.21%
Bid0.15
Ask0.75
volume3
Intrest13
Last Price55.98Dec 20, 2024
Change
1743.61%
Bid54.9
Ask59
volume1
Intrest24
Strike
285
285
Last Price0.65Dec 20, 2024
Change
2.1476.7%
Bid0.35
Ask0.55
volume61
Intrest268
Last Price-
Change
-
Bid52.5
Ask56
volume0
Intrest0
Strike
287.5
287.5
Last Price0.67Dec 20, 2024
Change
2.6379.7%
Bid0.2
Ask1
volume9
Intrest189
Last Price52Dec 20, 2024
Change
18.856.63%
Bid50.4
Ask53.5
volume12
Intrest31
Strike
290
290
Last Price0.6Dec 20, 2024
Change
3.183.78%
Bid0.45
Ask0.6
volume69
Intrest234
Last Price-
Change
-
Bid47.7
Ask51
volume0
Intrest0
Strike
292.5
292.5
Last Price0.77Dec 20, 2024
Change
3.4681.8%
Bid0.3
Ask1.75
volume59
Intrest51
Last Price41.89Dec 20, 2024
Change
16.5365.18%
Bid45.5
Ask48.8
volume2
Intrest10
Strike
295
295
Last Price0.7Dec 20, 2024
Change
2.9380.72%
Bid0.2
Ask0.9
volume34
Intrest240
Last Price-
Change
-
Bid43.3
Ask46.4
volume0
Intrest0
Strike
297.5
297.5
Last Price0.94Dec 20, 2024
Change
4.2681.92%
Bid0.75
Ask1
volume48
Intrest34
Last Price43.64Dec 20, 2024
Change
18.6174.35%
Bid40.8
Ask43.9
volume26
Intrest31
Strike
300
300
Last Price1.08Dec 20, 2024
Change
4.8281.69%
Bid0.95
Ask1.3
volume652
Intrest481
Last Price38.5Dec 20, 2024
Change
14.5961.02%
Bid38.6
Ask41.6
volume2
Intrest5
Strike
302.5
302.5
Last Price1.32Dec 20, 2024
Change
5.4480.47%
Bid1.05
Ask1.35
volume14
Intrest76
Last Price36.24Dec 20, 2024
Change
3.3710.25%
Bid36.3
Ask39.7
volume2
Intrest22
Strike
305
305
Last Price1.39Dec 20, 2024
Change
5.8180.69%
Bid1.3
Ask1.5
volume82
Intrest131
Last Price32Dec 20, 2024
Change
4.516.36%
Bid34.1
Ask37.1
volume1
Intrest1
Strike
307.5
307.5
Last Price1.9Dec 20, 2024
Change
6.677.65%
Bid1.5
Ask2.8
volume36
Intrest21
Last Price33.4Dec 20, 2024
Change
13.366.17%
Bid31.7
Ask34.6
volume3
Intrest39
Strike
310
310
Last Price2Dec 20, 2024
Change
7.779.38%
Bid1.75
Ask2.1
volume146
Intrest234
Last Price16.6Dec 19, 2024
Change
00%
Bid30
Ask32.6
volume0
Intrest8
Strike
312.5
312.5
Last Price2.2Dec 20, 2024
Change
878.43%
Bid2.1
Ask2.45
volume21
Intrest53
Last Price28.39Dec 20, 2024
Change
12.2275.57%
Bid27.4
Ask30.7
volume34
Intrest52
Strike
315
315
Last Price2.5Dec 20, 2024
Change
8.577.27%
Bid2.35
Ask2.85
volume362
Intrest320
Last Price24.5Dec 20, 2024
Change
1181.48%
Bid25
Ask28.3
volume5
Intrest13
Strike
317.5
317.5
Last Price3.6Dec 20, 2024
Change
7.968.7%
Bid2.7
Ask3.3
volume18
Intrest148
Last Price25Dec 20, 2024
Change
10.6874.58%
Bid22.7
Ask25.7
volume77
Intrest66
Strike
320
320
Last Price3.2Dec 20, 2024
Change
10.7577.06%
Bid2.5
Ask3.8
volume115
Intrest173
Last Price23.1Dec 20, 2024
Change
12108.11%
Bid21.6
Ask24.1
volume9
Intrest65
Strike
322.5
322.5
Last Price4.4Dec 20, 2024
Change
10.670.67%
Bid3.8
Ask4.4
volume21
Intrest60
Last Price22.1Dec 20, 2024
Change
11.25103.69%
Bid20.3
Ask21.8
volume145
Intrest116
Strike
325
325
Last Price5.32Dec 20, 2024
Change
11.2867.95%
Bid4.3
Ask7
volume33
Intrest203
Last Price17.41Dec 20, 2024
Change
7.9183.26%
Bid18.8
Ask20
volume16
Intrest53
Strike
327.5
327.5
Last Price5.43Dec 20, 2024
Change
11.3767.68%
Bid5
Ask5.7
volume18
Intrest91
Last Price18Dec 20, 2024
Change
8.589.47%
Bid15
Ask18.3
volume183
Intrest166
Strike
330
330
Last Price6.1Dec 20, 2024
Change
15.1871.33%
Bid5.9
Ask6.8
volume70
Intrest776
Last Price16.02Dec 20, 2024
Change
8.52113.6%
Bid13.6
Ask16.4
volume11
Intrest177
Strike
332.5
332.5
Last Price7.12Dec 20, 2024
Change
9.2156.4%
Bid6.7
Ask7.6
volume14
Intrest54
Last Price13.5Dec 20, 2024
Change
6.798.53%
Bid14.2
Ask15.3
volume232
Intrest133
Strike
335
335
Last Price8Dec 20, 2024
Change
10.556.76%
Bid7.8
Ask8.3
volume99
Intrest41
Last Price13.2Dec 20, 2024
Change
6.3191.58%
Bid12.7
Ask13.9
volume64
Intrest54
Strike
337.5
337.5
Last Price8.9Dec 20, 2024
Change
13.8560.88%
Bid8.7
Ask9.5
volume54
Intrest15
Last Price11.73Dec 20, 2024
Change
5.8398.81%
Bid9.9
Ask12.1
volume253
Intrest288
Strike
340
340
Last Price10.2Dec 20, 2024
Change
16.4661.74%
Bid9.9
Ask10.5
volume82
Intrest151
Last Price11.05Dec 20, 2024
Change
6.05121%
Bid10.1
Ask10.8
volume115
Intrest29
Strike
342.5
342.5
Last Price13.07Dec 20, 2024
Change
13.9351.59%
Bid11.1
Ask12
volume7
Intrest87
Last Price9Dec 20, 2024
Change
4.5100%
Bid7
Ask10.3
volume97
Intrest83
Strike
345
345
Last Price13.39Dec 20, 2024
Change
15.0852.97%
Bid12.2
Ask14
volume9
Intrest44
Last Price8.4Dec 20, 2024
Change
4.4110%
Bid6.7
Ask8.6
volume12
Intrest81
Strike
347.5
347.5
Last Price30.02Dec 19, 2024
Change
00%
Bid13.6
Ask15.4
volume0
Intrest7
Last Price7.3Dec 20, 2024
Change
3.2982.04%
Bid5
Ask7.6
volume338
Intrest488
Strike
350
350
Last Price16.35Dec 20, 2024
Change
16.1349.66%
Bid15
Ask16.7
volume21
Intrest156
Last Price6.9Dec 20, 2024
Change
3.497.14%
Bid6.1
Ask6.7
volume11
Intrest86
Strike
352.5
352.5
Last Price18.9Dec 20, 2024
Change
17.247.65%
Bid17
Ask18.1
volume2
Intrest9
Last Price5.62Dec 20, 2024
Change
2.6287.33%
Bid5
Ask5.9
volume55
Intrest103
Strike
355
355
Last Price18.45Dec 20, 2024
Change
20.9653.18%
Bid18.3
Ask21.5
volume10
Intrest19
Last Price5.18Dec 20, 2024
Change
2.96133.33%
Bid2.85
Ask5.2
volume11
Intrest57
Strike
357.5
357.5
Last Price-
Change
-
Bid20.1
Ask21.7
volume0
Intrest0
Last Price4.32Dec 20, 2024
Change
1.8977.78%
Bid2.7
Ask4.5
volume225
Intrest245
Strike
360
360
Last Price23Dec 20, 2024
Change
20.547.13%
Bid21.9
Ask25.1
volume1
Intrest39
Last Price4.05Dec 20, 2024
Change
2.45153.12%
Bid3
Ask4
volume23
Intrest56
Strike
362.5
362.5
Last Price45.94Dec 19, 2024
Change
00%
Bid23.4
Ask27
volume0
Intrest9
Last Price3.37Dec 20, 2024
Change
1.5585.16%
Bid3.1
Ask3.5
volume106
Intrest58
Strike
365
365
Last Price47.95Dec 19, 2024
Change
00%
Bid25.4
Ask28.9
volume0
Intrest29
Last Price2.9Dec 20, 2024
Change
0.520.83%
Bid2.6
Ask3
volume8
Intrest223
Strike
367.5
367.5
Last Price50.45Dec 19, 2024
Change
00%
Bid27.6
Ask30.8
volume0
Intrest7
Last Price2.5Dec 20, 2024
Change
1.178.57%
Bid2.3
Ask2.7
volume222
Intrest89
Strike
370
370
Last Price57.25Dec 19, 2024
Change
00%
Bid30.2
Ask32.6
volume0
Intrest69
Last Price2.45Dec 20, 2024
Change
0.8957.05%
Bid1.95
Ask2.3
volume5
Intrest42
Strike
372.5
372.5
Last Price52.07Dec 18, 2024
Change
00%
Bid31.7
Ask35
volume0
Intrest3
Last Price1.91Dec 20, 2024
Change
0.8173.64%
Bid1.65
Ask2
volume614
Intrest208
Strike
375
375
Last Price52.7Dec 18, 2024
Change
00%
Bid34.6
Ask37.2
volume0
Intrest32
Last Price1.65Dec 20, 2024
Change
0.6565%
Bid-
Ask2.15
volume56
Intrest37
Strike
377.5
377.5
Last Price39Dec 20, 2024
Change
14.226.69%
Bid35.7
Ask40
volume3
Intrest12
Last Price1.4Dec 20, 2024
Change
0.555.56%
Bid1.2
Ask1.5
volume65
Intrest170
Strike
380
380
Last Price40.24Dec 20, 2024
Change
21.9735.32%
Bid38.5
Ask41.7
volume1
Intrest8
Last Price1.25Dec 20, 2024
Change
0.054.17%
Bid1.15
Ask1.35
volume81
Intrest5
Strike
382.5
382.5
Last Price46.77Dec 20, 2024
Change
10.8518.83%
Bid40.7
Ask43.9
volume1
Intrest2
Last Price1Dec 20, 2024
Change
0.4272.41%
Bid0.9
Ask1.15
volume106
Intrest68
Strike
385
385
Last Price44.75Dec 09, 2024
Change
00%
Bid43.1
Ask46.3
volume0
Intrest7
Last Price1.03Dec 20, 2024
Change
0.1314.44%
Bid0.75
Ask1
volume4
Intrest8
Strike
387.5
387.5
Last Price51.2Dec 20, 2024
Change
10.4116.9%
Bid45.7
Ask48.6
volume2
Intrest2
Last Price0.85Dec 20, 2024
Change
0.1318.06%
Bid0.65
Ask0.85
volume31
Intrest215
Strike
390
390
Last Price51.65Dec 20, 2024
Change
19.0426.93%
Bid47.9
Ask51
volume1
Intrest337
Last Price0.65Dec 20, 2024
Change
0.543.48%
Bid0.15
Ask0.75
volume12
Intrest305
Strike
392.5
392.5
Last Price-
Change
-
Bid50.2
Ask53.5
volume0
Intrest0
Last Price0.6Dec 20, 2024
Change
0.0713.21%
Bid-
Ask1.3
volume15
Intrest22
Strike
395
395
Last Price58.3Dec 20, 2024
Change
6.612.77%
Bid52.7
Ask56.1
volume1
Intrest31
Last Price0.52Dec 20, 2024
Change
2.0880%
Bid0.25
Ask1.6
volume12
Intrest22
Strike
397.5
397.5
Last Price-
Change
-
Bid54.5
Ask58.5
volume0
Intrest0
Last Price0.5Dec 20, 2024
Change
0.0819.05%
Bid0.2
Ask0.5
volume192
Intrest815
Strike
400
400
Last Price62.03Dec 20, 2024
Change
13.9718.38%
Bid56.5
Ask61
volume1
Intrest43
Last Price3.59Dec 11, 2024
Change
00%
Bid0.15
Ask0.55
volume0
Intrest11
Strike
402.5
402.5
Last Price-
Change
-
Bid59.4
Ask63.4
volume0
Intrest0
Last Price0.6Dec 20, 2024
Change
1.2968.25%
Bid0.1
Ask0.65
volume33
Intrest142
Strike
405
405
Last Price72.9Dec 10, 2024
Change
00%
Bid62.5
Ask65.9
volume0
Intrest13
Last Price0.4Dec 19, 2024
Change
00%
Bid0.1
Ask2.45
volume0
Intrest4
Strike
407.5
407.5
Last Price49.3Dec 09, 2024
Change
00%
Bid64.3
Ask68.4
volume0
Intrest1
Last Price0.45Dec 20, 2024
Change
0.2434.78%
Bid0.1
Ask0.45
volume4
Intrest142
Strike
410
410
Last Price68.85Dec 20, 2024
Change
16.2519.1%
Bid67.5
Ask70.8
volume5
Intrest16
Last Price2.2Dec 18, 2024
Change
00%
Bid0.05
Ask1.85
volume0
Intrest13
Strike
412.5
412.5
Last Price80.28Dec 11, 2024
Change
00%
Bid69.9
Ask73.3
volume0
Intrest1
Last Price0.38Dec 20, 2024
Change
0.5760%
Bid0.05
Ask0.65
volume3
Intrest68
Strike
415
415
Last Price59Dec 09, 2024
Change
00%
Bid71.7
Ask75.8
volume0
Intrest0
Last Price0.2Dec 20, 2024
Change
0.0753.85%
Bid0.05
Ask0.35
volume18
Intrest2660
Strike
417.5
417.5
Last Price-
Change
-
Bid74.8
Ask78.3
volume0
Intrest0
Last Price0.27Dec 20, 2024
Change
0.0842.11%
Bid-
Ask1.05
volume8
Intrest151
Strike
420
420
Last Price97.3Dec 18, 2024
Change
00%
Bid77.3
Ask80.7
volume0
Intrest0
Last Price1.85Dec 16, 2024
Change
00%
Bid0.05
Ask1
volume0
Intrest5
Strike
422.5
422.5
Last Price-
Change
-
Bid79
Ask83.5
volume0
Intrest0
Last Price0.3Dec 20, 2024
Change
0.125%
Bid0.05
Ask0.7
volume2
Intrest18
Strike
425
425
Last Price-
Change
-
Bid81.5
Ask86
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid0.05
Ask2.3
volume0
Intrest1
Strike
427.5
427.5
Last Price-
Change
-
Bid84
Ask88.5
volume0
Intrest0
Last Price0.99Dec 17, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest32
Strike
430
430
Last Price100Dec 11, 2024
Change
00%
Bid86.5
Ask91
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid89
Ask93.5
volume0
Intrest0
Last Price0.25Dec 20, 2024
Change
0.461.54%
Bid0.05
Ask1.15
volume13
Intrest31
Strike
435
435
Last Price-
Change
-
Bid91.5
Ask96
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid94
Ask98.5
volume0
Intrest0
Last Price0.17Dec 20, 2024
Change
0.3969.64%
Bid0.1
Ask0.7
volume1
Intrest25
Strike
440
440
Last Price-
Change
-
Bid96.5
Ask101
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid99
Ask103.5
volume0
Intrest0
Last Price0.15Dec 20, 2024
Change
0.5879.45%
Bid-
Ask0.15
volume1
Intrest8
Strike
445
445
Last Price-
Change
-
Bid101.5
Ask106
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid104
Ask108.5
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.1575%
Bid0.05
Ask0.35
volume42
Intrest529
Strike
450
450
Last Price101.1Dec 09, 2024
Change
00%
Bid106.7
Ask111
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid109
Ask113.5
volume0
Intrest0
Last Price0.65Dec 16, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest5
Strike
455
455
Last Price-
Change
-
Bid111.5
Ask116
volume0
Intrest0
Last Price0.59Dec 12, 2024
Change
00%
Bid-
Ask2.2
volume0
Intrest46
Strike
460
460
Last Price93.3Dec 04, 2024
Change
00%
Bid116.5
Ask121
volume0
Intrest0
Last Price0.15Dec 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest59
Strike
465
465
Last Price-
Change
-
Bid121.5
Ask126
volume0
Intrest0
Last Price0.09Dec 19, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest11
Strike
470
470
Last Price-
Change
-
Bid126.5
Ask131
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid131.5
Ask136
volume0
Intrest0
Last Price0.21Dec 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest135
Strike
480
480
Last Price-
Change
-
Bid136.5
Ask141
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid141.5
Ask146
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.0550%
Bid-
Ask0.15
volume3
Intrest56
Strike
490
490
Last Price90.7Dec 06, 2024
Change
00%
Bid146.5
Ask151
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid151.5
Ask156
volume0
Intrest0
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest60
Strike
500
500
Last Price-
Change
-
Bid156.5
Ask161
volume0
Intrest0
Last Price1.25Dec 09, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest4
Strike
510
510
Last Price-
Change
-
Bid166.5
Ask171
volume0
Intrest0
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest7
Strike
520
520
Last Price-
Change
-
Bid176.5
Ask181
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest11
Strike
530
530
Last Price176.1Dec 10, 2024
Change
00%
Bid186.5
Ask191
volume0
Intrest0
Last Price5.55Dec 06, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
540
540
Last Price189.3Dec 09, 2024
Change
00%
Bid196.5
Ask201
volume0
Intrest0
Last Price0.35Dec 09, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest12
Strike
550
550
Last Price-
Change
-
Bid206.5
Ask211
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
560
560
Last Price206.5Dec 09, 2024
Change
00%
Bid216.5
Ask221
volume0
Intrest0
Last Price5Dec 06, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
570
570
Last Price-
Change
-
Bid226.5
Ask231
volume0
Intrest0
Last Price4.4Dec 06, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Strike
580
580
Last Price229.2Dec 09, 2024
Change
00%
Bid236.5
Ask241
volume0
Intrest0
Last Price0.11Dec 17, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest15
Strike
590
590
Last Price256.5Dec 16, 2024
Change
00%
Bid246.5
Ask251
volume0
Intrest0
Last Price0.5Dec 09, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
600
600
Last Price261.5Dec 10, 2024
Change
00%
Bid256.5
Ask261
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid266.3
Ask271
volume0
Intrest0
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest6
Strike
620
620
Last Price-
Change
-
Bid276.3
Ask281
volume0
Intrest0