$284.49
0.530.19%
al cierre: -
$283.50
-0.99-0.35%
After hour: 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 Price98.4Sep 25, 2024
Change
00%
Bid250.1
Ask253.7
volume0
Intrest0
Strike
32.5
32.5
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid248.1
Ask251.1
volume0
Intrest0
Strike
35
35
Last Price1.25Apr 01, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid245.1
Ask248.6
volume0
Intrest0
Strike
37.5
37.5
Last Price0.05Sep 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price253.6Nov 14, 2024
Change
215.4563.87%
Bid242.6
Ask246.1
volume11
Intrest3
Strike
40
40
Last Price0.17Sep 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price25.68Aug 08, 2024
Change
00%
Bid240.5
Ask243.5
volume0
Intrest4
Strike
42.5
42.5
Last Price0.05Oct 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest404
Last Price194.2Nov 07, 2024
Change
00%
Bid237.6
Ask241.1
volume0
Intrest3
Strike
45
45
Last Price0.25Aug 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price-
Change
-
Bid235.2
Ask238.7
volume0
Intrest0
Strike
47.5
47.5
Last Price0.08Oct 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Last Price94.34Oct 09, 2024
Change
00%
Bid232.8
Ask236
volume0
Intrest49
Strike
50
50
Last Price0.1Sep 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Last Price89.43Oct 09, 2024
Change
00%
Bid227.6
Ask231.1
volume0
Intrest15
Strike
55
55
Last Price0.05Oct 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest254
Last Price16.71Aug 05, 2024
Change
00%
Bid225.1
Ask228.6
volume0
Intrest19
Strike
57.5
57.5
Last Price0.05Oct 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest253
Last Price185.55Nov 07, 2024
Change
00%
Bid222.6
Ask226.1
volume0
Intrest63
Strike
60
60
Last Price0.05Oct 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest681
Last Price219.35Nov 12, 2024
Change
00%
Bid220.1
Ask223.6
volume0
Intrest15
Strike
62.5
62.5
Last Price0.02Oct 28, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest156
Last Price176.43Nov 07, 2024
Change
00%
Bid217.8
Ask221
volume0
Intrest149
Strike
65
65
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest305
Last Price25Aug 26, 2024
Change
00%
Bid215.1
Ask218.6
volume0
Intrest13
Strike
67.5
67.5
Last Price0.3Sep 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Last Price178.67Nov 08, 2024
Change
00%
Bid213.3
Ask216.1
volume0
Intrest99
Strike
70
70
Last Price0.03Oct 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest228
Last Price210.51Nov 13, 2024
Change
00%
Bid210.8
Ask213.5
volume0
Intrest214
Strike
72.5
72.5
Last Price0.36Sep 24, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest285
Last Price205Nov 11, 2024
Change
00%
Bid207.6
Ask211.2
volume0
Intrest190
Strike
75
75
Last Price0.05Oct 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest584
Last Price88.2Nov 05, 2024
Change
00%
Bid205.1
Ask208.6
volume0
Intrest221
Strike
77.5
77.5
Last Price0.05Oct 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest162
Last Price213.8Nov 14, 2024
Change
12.166.03%
Bid202.7
Ask206.2
volume2
Intrest168
Strike
80
80
Last Price0.05Oct 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest366
Last Price165.45Nov 07, 2024
Change
00%
Bid200.4
Ask203.4
volume0
Intrest422
Strike
82.5
82.5
Last Price0.1Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest437
Last Price201.72Nov 14, 2024
Change
3.321.67%
Bid197.6
Ask201
volume1
Intrest364
Strike
85
85
Last Price0.04Nov 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest118
Last Price206.91Nov 14, 2024
Change
129.51167.33%
Bid195.2
Ask198.4
volume1
Intrest171
Strike
87.5
87.5
Last Price0.57Oct 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest70
Last Price193.05Nov 13, 2024
Change
00%
Bid192.8
Ask196.1
volume0
Intrest549
Strike
90
90
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest433
Last Price152.45Nov 07, 2024
Change
00%
Bid190.2
Ask193.5
volume0
Intrest138
Strike
92.5
92.5
Last Price0.15Oct 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest79
Last Price191.8Nov 13, 2024
Change
00%
Bid188.3
Ask191.2
volume0
Intrest1164
Strike
95
95
Last Price0.25Nov 01, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1051
Last Price53.4Oct 21, 2024
Change
00%
Bid185.1
Ask188.7
volume0
Intrest17
Strike
97.5
97.5
Last Price0.27Oct 21, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Last Price188.5Nov 14, 2024
Change
5.32.89%
Bid182.9
Ask186.2
volume3
Intrest1027
Strike
100
100
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest539
Last Price180.25Nov 14, 2024
Change
12.257.29%
Bid177.6
Ask181.2
volume21
Intrest175
Strike
105
105
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest171
Last Price-
Change
-
Bid174.6
Ask178.2
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid173.6
Ask177.2
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price50.1Nov 04, 2024
Change
00%
Bid172.9
Ask176.2
volume0
Intrest1673
Strike
110
110
Last Price0.04Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest425
Last Price-
Change
-
Bid171.6
Ask175.2
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid170.6
Ask174.2
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid170.1
Ask173.2
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid168.6
Ask172.2
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price171.76Nov 14, 2024
Change
14.869.47%
Bid167.6
Ask171.2
volume1
Intrest1165
Strike
115
115
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest844
Last Price160.1Nov 11, 2024
Change
00%
Bid166.6
Ask170.2
volume0
Intrest1
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid165.8
Ask169.2
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid164.7
Ask168.1
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid163.6
Ask167.2
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price167.97Nov 14, 2024
Change
9.215.8%
Bid162.6
Ask166.1
volume21
Intrest374
Strike
120
120
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest901
Last Price125.2Nov 07, 2024
Change
00%
Bid162.1
Ask165.2
volume0
Intrest1
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid160.8
Ask164.2
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid159.6
Ask163.3
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid158.6
Ask162.3
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price163.42Nov 14, 2024
Change
6.424.09%
Bid158.8
Ask161
volume50
Intrest769
Strike
125
125
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest828
Last Price-
Change
-
Bid156.6
Ask160.2
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid155.7
Ask159.3
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid154.6
Ask158.2
volume0
Intrest0
Strike
128
128
Last Price0.6Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Last Price-
Change
-
Bid153.6
Ask157.2
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price155.9Nov 14, 2024
Change
4.42.9%
Bid154
Ask155.9
volume21
Intrest1273
Strike
130
130
Last Price0.04Nov 14, 2024
Change
0.0120%
Bid-
Ask0.05
volume30
Intrest443
Last Price-
Change
-
Bid151.6
Ask155.3
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid150.6
Ask154.2
volume0
Intrest0
Strike
132
132
Last Price0.9Nov 06, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest4
Last Price29.3Nov 04, 2024
Change
00%
Bid149.6
Ask153.2
volume0
Intrest1
Strike
133
133
Last Price1.1Nov 06, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest7
Last Price-
Change
-
Bid148.6
Ask152.3
volume0
Intrest0
Strike
134
134
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest201
Last Price149.6Nov 14, 2024
Change
5.73.96%
Bid147.6
Ask150.9
volume97
Intrest419
Strike
135
135
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest209
Last Price-
Change
-
Bid146.6
Ask150.1
volume0
Intrest0
Strike
136
136
Last Price0.26Nov 13, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest9
Last Price28.38Oct 25, 2024
Change
00%
Bid145.7
Ask149.2
volume0
Intrest0
Strike
137
137
Last Price1.45Nov 06, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest7
Last Price27.7Oct 25, 2024
Change
00%
Bid144.6
Ask148.3
volume0
Intrest1
Strike
138
138
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price24.7Nov 04, 2024
Change
00%
Bid143.6
Ask147.2
volume0
Intrest6
Strike
139
139
Last Price0.15Nov 08, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Last Price146.9Nov 14, 2024
Change
4.563.2%
Bid142.6
Ask145.8
volume1
Intrest272
Strike
140
140
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest803
Last Price146.7Nov 14, 2024
Change
118.2414.74%
Bid141.6
Ask145.2
volume3
Intrest6
Strike
141
141
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest16
Last Price145.7Nov 14, 2024
Change
47.8448.89%
Bid140.6
Ask144.2
volume3
Intrest4
Strike
142
142
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest25
Last Price144.4Nov 14, 2024
Change
55.963.16%
Bid139.6
Ask143.2
volume3
Intrest5
Strike
143
143
Last Price2.2Nov 06, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest16
Last Price143.4Nov 14, 2024
Change
113.8384.46%
Bid138.7
Ask142.2
volume3
Intrest3
Strike
144
144
Last Price2.35Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Last Price142.5Nov 14, 2024
Change
3.452.36%
Bid137.6
Ask141.2
volume3
Intrest670
Strike
145
145
Last Price0.06Nov 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest941
Last Price141.7Nov 14, 2024
Change
113.7406.07%
Bid136.7
Ask140.1
volume3
Intrest5
Strike
146
146
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest40
Last Price140.5Nov 14, 2024
Change
57.8369.95%
Bid135.7
Ask139.2
volume3
Intrest4
Strike
147
147
Last Price0.34Nov 07, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest51
Last Price139.7Nov 14, 2024
Change
39.1738.96%
Bid135.1
Ask138.3
volume3
Intrest5
Strike
148
148
Last Price0.06Nov 07, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest35
Last Price138.6Nov 14, 2024
Change
113441.41%
Bid133.7
Ask137.1
volume3
Intrest4
Strike
149
149
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest93
Last Price138.1Nov 14, 2024
Change
0.60.44%
Bid132.6
Ask136.2
volume4
Intrest631
Strike
150
150
Last Price0.07Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest688
Last Price135.1Nov 14, 2024
Change
112.3492.54%
Bid130.6
Ask133.7
volume3
Intrest3
Strike
152.5
152.5
Last Price0.14Nov 08, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest88
Last Price136.45Nov 14, 2024
Change
2.952.21%
Bid127.6
Ask131.2
volume6
Intrest1075
Strike
155
155
Last Price0.42Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1394
Last Price131.17Nov 14, 2024
Change
0.070.05%
Bid125.6
Ask128.7
volume4
Intrest54
Strike
157.5
157.5
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest330
Last Price127.25Nov 14, 2024
Change
6.675.53%
Bid123
Ask125.7
volume4
Intrest233
Strike
160
160
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest300
Last Price125.1Nov 14, 2024
Change
4556.18%
Bid120.3
Ask123.8
volume3
Intrest200
Strike
162.5
162.5
Last Price0.08Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest312
Last Price123.5Nov 14, 2024
Change
8.997.85%
Bid118
Ask121.5
volume21
Intrest221
Strike
165
165
Last Price0.08Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest465
Last Price112.07Nov 12, 2024
Change
00%
Bid115.5
Ask118.6
volume0
Intrest95
Strike
167.5
167.5
Last Price0.11Nov 08, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest82
Last Price119.3Nov 14, 2024
Change
7.716.91%
Bid113
Ask115.7
volume13
Intrest236
Strike
170
170
Last Price0.03Nov 14, 2024
Change
0.0240%
Bid-
Ask0.05
volume2
Intrest388
Last Price72.7Nov 07, 2024
Change
00%
Bid110.2
Ask113.6
volume0
Intrest137
Strike
172.5
172.5
Last Price16.95Nov 01, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest15
Last Price114.6Nov 14, 2024
Change
6.125.64%
Bid109
Ask111.2
volume7
Intrest318
Strike
175
175
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest222
Last Price64.76Nov 07, 2024
Change
00%
Bid105.8
Ask108.8
volume0
Intrest89
Strike
177.5
177.5
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price107.75Nov 14, 2024
Change
0.990.93%
Bid102.7
Ask105.9
volume2
Intrest298
Strike
180
180
Last Price0.2Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest106
Last Price106.5Nov 11, 2024
Change
00%
Bid100.1
Ask103.7
volume0
Intrest53
Strike
182.5
182.5
Last Price22.5Nov 05, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest4
Last Price103.03Nov 13, 2024
Change
00%
Bid97.6
Ask100.8
volume0
Intrest261
Strike
185
185
Last Price0.17Nov 07, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest24
Last Price97.2Nov 08, 2024
Change
00%
Bid95.2
Ask98.7
volume0
Intrest38
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price95.5Nov 14, 2024
Change
7.28.15%
Bid93.2
Ask96.2
volume58
Intrest176
Strike
190
190
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest88
Last Price91.52Nov 13, 2024
Change
00%
Bid90.5
Ask93.7
volume0
Intrest26
Strike
192.5
192.5
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest25
Last Price90.1Nov 14, 2024
Change
1.361.53%
Bid87.8
Ask91.1
volume4
Intrest197
Strike
195
195
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest73
Last Price37Nov 07, 2024
Change
00%
Bid85.4
Ask88.7
volume0
Intrest1
Strike
197.5
197.5
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price86Nov 14, 2024
Change
2.913.27%
Bid82.9
Ask85.5
volume151
Intrest1138
Strike
200
200
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest668
Last Price85.92Nov 13, 2024
Change
00%
Bid80.5
Ask83.8
volume0
Intrest8
Strike
202.5
202.5
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest23
Last Price57.52Nov 08, 2024
Change
00%
Bid77.8
Ask81.1
volume0
Intrest166
Strike
205
205
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1161
Last Price48.43Nov 07, 2024
Change
00%
Bid75.1
Ask78.8
volume0
Intrest10
Strike
207.5
207.5
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Last Price75Nov 14, 2024
Change
1.331.81%
Bid72.7
Ask76.1
volume2
Intrest174
Strike
210
210
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest148
Last Price87.5Nov 14, 2024
Change
48.29123.16%
Bid70.1
Ask73.8
volume1
Intrest3
Strike
212.5
212.5
Last Price0.09Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest173
Last Price78.7Nov 14, 2024
Change
4.165.58%
Bid68.2
Ask70.8
volume1
Intrest89
Strike
215
215
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest237
Last Price46.53Nov 08, 2024
Change
00%
Bid65.8
Ask68.8
volume0
Intrest1
Strike
217.5
217.5
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest295
Last Price74Nov 14, 2024
Change
15.0125.44%
Bid62.7
Ask65.9
volume4
Intrest279
Strike
220
220
Last Price0.04Nov 14, 2024
Change
0.03300%
Bid-
Ask0.05
volume1
Intrest1406
Last Price22.6Nov 07, 2024
Change
00%
Bid60.7
Ask63.9
volume0
Intrest12
Strike
222.5
222.5
Last Price0.3Nov 11, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest19
Last Price62.76Nov 14, 2024
Change
2.243.45%
Bid57.9
Ask61.3
volume2
Intrest24
Strike
225
225
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest584
Last Price-
Change
-
Bid54.9
Ask58.9
volume0
Intrest0
Strike
227.5
227.5
Last Price0.03Nov 14, 2024
Change
0.0770%
Bid-
Ask0.05
volume2
Intrest78
Last Price67Nov 14, 2024
Change
2559.52%
Bid52.7
Ask55.9
volume7
Intrest34
Strike
230
230
Last Price0.03Nov 14, 2024
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest1079
Last Price46.8Nov 12, 2024
Change
00%
Bid50.1
Ask53.9
volume0
Intrest1
Strike
232.5
232.5
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest8
Last Price51.83Nov 14, 2024
Change
3.175.76%
Bid47.7
Ask51.4
volume1
Intrest25
Strike
235
235
Last Price0.05Nov 14, 2024
Change
0.0550%
Bid-
Ask0.05
volume40
Intrest201
Last Price55.2Nov 14, 2024
Change
5.210.4%
Bid45.2
Ask48.9
volume1
Intrest5
Strike
237.5
237.5
Last Price0.08Nov 14, 2024
Change
0.0433.33%
Bid-
Ask0.1
volume26
Intrest40
Last Price47Nov 14, 2024
Change
3.657.21%
Bid43.1
Ask45.7
volume6
Intrest107
Strike
240
240
Last Price0.03Nov 14, 2024
Change
0.0240%
Bid-
Ask0.05
volume70
Intrest2611
Last Price46.5Nov 11, 2024
Change
00%
Bid40.4
Ask43.9
volume0
Intrest3
Strike
242.5
242.5
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest62
Last Price43.7Nov 14, 2024
Change
0.20.46%
Bid37.9
Ask41.3
volume4
Intrest168
Strike
245
245
Last Price0.05Nov 14, 2024
Change
0.0228.57%
Bid-
Ask0.1
volume50
Intrest557
Last Price21.83Nov 08, 2024
Change
00%
Bid35.2
Ask38.9
volume0
Intrest4
Strike
247.5
247.5
Last Price0.05Nov 14, 2024
Change
0.0758.33%
Bid-
Ask0.8
volume2
Intrest216
Last Price41.72Nov 14, 2024
Change
8.4225.29%
Bid32.8
Ask36.4
volume14
Intrest4484
Strike
250
250
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume755
Intrest5210
Last Price32.23Nov 11, 2024
Change
00%
Bid30.5
Ask33.7
volume0
Intrest6
Strike
252.5
252.5
Last Price0.05Nov 14, 2024
Change
0.1575%
Bid-
Ask0.55
volume105
Intrest56
Last Price30.9Nov 14, 2024
Change
2.729.65%
Bid28.2
Ask31.3
volume69
Intrest675
Strike
255
255
Last Price0.17Nov 14, 2024
Change
0.0213.33%
Bid0.05
Ask0.35
volume560
Intrest264
Last Price40.02Nov 14, 2024
Change
10.234.21%
Bid25.5
Ask28.4
volume2
Intrest36
Strike
257.5
257.5
Last Price0.15Nov 14, 2024
Change
0.257.14%
Bid0.05
Ask0.3
volume35
Intrest423
Last Price24.84Nov 13, 2024
Change
00%
Bid22.9
Ask26.6
volume0
Intrest154
Strike
260
260
Last Price0.18Nov 14, 2024
Change
0.1545.45%
Bid0.15
Ask0.2
volume1017
Intrest430
Last Price24.43Nov 14, 2024
Change
1.877.11%
Bid20.4
Ask24
volume3
Intrest18
Strike
262.5
262.5
Last Price0.21Nov 14, 2024
Change
0.1643.24%
Bid0.15
Ask0.3
volume66
Intrest433
Last Price37Nov 14, 2024
Change
17.286.87%
Bid18.4
Ask20.8
volume2
Intrest55
Strike
265
265
Last Price0.35Nov 14, 2024
Change
0.453.33%
Bid0.25
Ask0.4
volume234
Intrest416
Last Price20.6Nov 14, 2024
Change
0.572.69%
Bid15.9
Ask18.4
volume6
Intrest40
Strike
267.5
267.5
Last Price0.49Nov 14, 2024
Change
0.4648.42%
Bid0.1
Ask0.6
volume551
Intrest169
Last Price16.35Nov 14, 2024
Change
0.935.38%
Bid14.6
Ask16.4
volume13
Intrest133
Strike
270
270
Last Price0.7Nov 14, 2024
Change
0.6548.15%
Bid0.65
Ask0.8
volume738
Intrest635
Last Price14.8Nov 14, 2024
Change
0.050.34%
Bid12.3
Ask15.3
volume3
Intrest22
Strike
272.5
272.5
Last Price1Nov 14, 2024
Change
0.8545.95%
Bid0.9
Ask2
volume223
Intrest158
Last Price10.99Nov 14, 2024
Change
1.6112.78%
Bid9.8
Ask11.4
volume60
Intrest292
Strike
275
275
Last Price1.45Nov 14, 2024
Change
1.0542%
Bid1.2
Ask1.95
volume539
Intrest199
Last Price9.6Nov 14, 2024
Change
0.11.03%
Bid8.2
Ask10.5
volume22
Intrest83
Strike
277.5
277.5
Last Price1.8Nov 14, 2024
Change
1.240%
Bid1.85
Ask2.45
volume415
Intrest294
Last Price7.7Nov 14, 2024
Change
2.826.67%
Bid6.8
Ask7.6
volume249
Intrest618
Strike
280
280
Last Price2.75Nov 14, 2024
Change
1.1529.49%
Bid2.75
Ask2.9
volume1124
Intrest253
Last Price6.55Nov 14, 2024
Change
2.1524.71%
Bid5
Ask7
volume63
Intrest175
Strike
282.5
282.5
Last Price3.7Nov 14, 2024
Change
0.164.15%
Bid2.35
Ask4.4
volume131
Intrest139
Last Price4.5Nov 14, 2024
Change
2.6837.33%
Bid4.1
Ask6.1
volume149
Intrest295
Strike
285
285
Last Price4.73Nov 14, 2024
Change
1.7727.23%
Bid4.6
Ask5.6
volume602
Intrest216
Last Price4.17Nov 14, 2024
Change
2.2535.05%
Bid2.25
Ask4
volume210
Intrest88
Strike
287.5
287.5
Last Price4.9Nov 14, 2024
Change
2.1930.89%
Bid4.4
Ask7.9
volume105
Intrest125
Last Price2.33Nov 14, 2024
Change
1.6441.31%
Bid2.25
Ask3.7
volume1260
Intrest1003
Strike
290
290
Last Price8.1Nov 14, 2024
Change
0.060.74%
Bid6.5
Ask9.5
volume252
Intrest71
Last Price1.82Nov 14, 2024
Change
1.4844.85%
Bid1.05
Ask2
volume358
Intrest94
Strike
292.5
292.5
Last Price8.8Nov 14, 2024
Change
5.8139.77%
Bid7.8
Ask11
volume69
Intrest44
Last Price1.48Nov 14, 2024
Change
1.2445.59%
Bid1.2
Ask1.6
volume944
Intrest408
Strike
295
295
Last Price10.56Nov 14, 2024
Change
3.4424.57%
Bid11.4
Ask12.7
volume74
Intrest4
Last Price1.22Nov 14, 2024
Change
2.5867.89%
Bid0.2
Ask1.2
volume316
Intrest203
Strike
297.5
297.5
Last Price13Nov 14, 2024
Change
0.856.14%
Bid11.8
Ask15.9
volume53
Intrest14
Last Price0.87Nov 14, 2024
Change
1.0755.15%
Bid0.8
Ask0.95
volume7104
Intrest1460
Strike
300
300
Last Price14.6Nov 14, 2024
Change
2.514.62%
Bid14.1
Ask17.6
volume45
Intrest24
Last Price0.52Nov 14, 2024
Change
0.6856.67%
Bid0.45
Ask0.6
volume1947
Intrest1308
Strike
305
305
Last Price19.1Nov 14, 2024
Change
0.73.54%
Bid19.1
Ask22.3
volume6
Intrest1
Last Price0.35Nov 14, 2024
Change
0.4656.79%
Bid0.25
Ask0.4
volume2293
Intrest708
Strike
310
310
Last Price25.98Nov 14, 2024
Change
0.582.28%
Bid25.2
Ask26.9
volume40
Intrest5
Last Price0.25Nov 14, 2024
Change
0.3256.14%
Bid0.25
Ask0.3
volume2146
Intrest1656
Strike
315
315
Last Price26.95Nov 13, 2024
Change
00%
Bid28.8
Ask32.5
volume0
Intrest2
Last Price0.15Nov 14, 2024
Change
0.472.73%
Bid0.15
Ask0.25
volume866
Intrest297
Strike
320
320
Last Price-
Change
-
Bid33.8
Ask37.4
volume0
Intrest0
Last Price0.14Nov 14, 2024
Change
0.2463.16%
Bid0.1
Ask0.85
volume86
Intrest402
Strike
325
325
Last Price29Nov 14, 2024
Change
7.620.77%
Bid38.8
Ask42.4
volume2
Intrest7
Last Price0.18Nov 14, 2024
Change
0.0880%
Bid0.05
Ask0.4
volume166
Intrest200
Strike
330
330
Last Price54.85Nov 11, 2024
Change
00%
Bid43.7
Ask47.6
volume0
Intrest1
Last Price0.09Nov 14, 2024
Change
0.1155%
Bid-
Ask0.35
volume89
Intrest203
Strike
335
335
Last Price-
Change
-
Bid48.7
Ask52.7
volume0
Intrest0
Last Price0.09Nov 14, 2024
Change
0.0480%
Bid-
Ask0.1
volume359
Intrest391
Strike
340
340
Last Price60.3Nov 08, 2024
Change
00%
Bid53.8
Ask57.3
volume0
Intrest1
Last Price0.25Nov 14, 2024
Change
0.15150%
Bid-
Ask0.1
volume44
Intrest314
Strike
345
345
Last Price-
Change
-
Bid59
Ask62.4
volume0
Intrest0
Last Price0.05Nov 14, 2024
Change
00%
Bid0.05
Ask0.55
volume234
Intrest1329
Strike
350
350
Last Price-
Change
-
Bid64.1
Ask67.2
volume0
Intrest0
Last Price0.05Nov 14, 2024
Change
0.0550%
Bid-
Ask0.9
volume5
Intrest417
Strike
355
355
Last Price-
Change
-
Bid69
Ask72.3
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest493
Strike
360
360
Last Price-
Change
-
Bid74
Ask77.3
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
0.05100%
Bid-
Ask0.65
volume1
Intrest482
Strike
365
365
Last Price-
Change
-
Bid79
Ask82.3
volume0
Intrest0
Last Price0.08Nov 13, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest442
Strike
370
370
Last Price93.9Nov 11, 2024
Change
00%
Bid84
Ask87.3
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest246
Strike
375
375
Last Price-
Change
-
Bid89
Ask92.3
volume0
Intrest0
Last Price0.4Nov 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest113
Strike
380
380
Last Price101.8Nov 12, 2024
Change
00%
Bid94
Ask97.3
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
0.05100%
Bid-
Ask1.1
volume2
Intrest1201
Strike
385
385
Last Price96.7Nov 13, 2024
Change
00%
Bid99
Ask102.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid104
Ask107.3
volume0
Intrest0
Last Price0.23Nov 14, 2024
Change
0.18360%
Bid-
Ask0.1
volume2
Intrest9
Strike
400
400
Last Price121.8Nov 12, 2024
Change
00%
Bid114
Ask117.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
410
410
Last Price117Nov 14, 2024
Change
-
Bid124
Ask127.3
volume1
Intrest0
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume22
Intrest890
Strike
420
420
Last Price131.6Nov 11, 2024
Change
00%
Bid134.1
Ask137.3
volume0
Intrest0