$318.00
-9.23-2.82%
al cierre: -
$316.00
-2.00-0.63%
After hour: 7:54 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
-
Bid169.9
Ask177.2
volume0
Intrest0
Strike
145
145
Last Price0.1Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid164.9
Ask172.7
volume0
Intrest0
Strike
150
150
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid159.9
Ask167.2
volume0
Intrest0
Strike
155
155
Last Price0.1Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid154.9
Ask162.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid150
Ask156.2
volume0
Intrest0
Strike
165
165
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid145.1
Ask151.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid140
Ask146.2
volume0
Intrest0
Strike
175
175
Last Price0.2Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Last Price-
Change
-
Bid135.1
Ask141.2
volume0
Intrest0
Strike
180
180
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid130.2
Ask136.2
volume0
Intrest0
Strike
185
185
Last Price0.15Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Last Price130.15Feb 27, 2025
Change
00%
Bid125.3
Ask131.2
volume0
Intrest62
Strike
190
190
Last Price0.01Mar 05, 2025
Change
0.0375%
Bid-
Ask0.05
volume2
Intrest383
Last Price-
Change
-
Bid120
Ask126.2
volume0
Intrest0
Strike
195
195
Last Price0.04Mar 04, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid115.2
Ask121.2
volume0
Intrest0
Strike
200
200
Last Price0.1Mar 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest796
Last Price-
Change
-
Bid110
Ask116.2
volume0
Intrest0
Strike
205
205
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest35
Last Price-
Change
-
Bid105.5
Ask111.2
volume0
Intrest0
Strike
210
210
Last Price0.25Feb 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest60
Last Price-
Change
-
Bid100.2
Ask106
volume0
Intrest0
Strike
215
215
Last Price0.04Mar 05, 2025
Change
0.1680%
Bid-
Ask2
volume2
Intrest45
Last Price86.91Feb 26, 2025
Change
00%
Bid95.1
Ask101.2
volume0
Intrest1
Strike
220
220
Last Price0.25Mar 05, 2025
Change
0.2400%
Bid-
Ask0.1
volume2
Intrest112
Last Price118.87Mar 03, 2025
Change
00%
Bid90.1
Ask96.6
volume0
Intrest10
Strike
225
225
Last Price0.1Mar 05, 2025
Change
0.0637.5%
Bid-
Ask0.15
volume241
Intrest120
Last Price114.48Mar 03, 2025
Change
00%
Bid85.1
Ask91.3
volume0
Intrest70
Strike
230
230
Last Price0.1Mar 05, 2025
Change
00%
Bid0.05
Ask0.15
volume261
Intrest501
Last Price-
Change
-
Bid82.5
Ask88.8
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price85.37Mar 05, 2025
Change
25.2522.83%
Bid80.1
Ask86.3
volume10
Intrest12
Strike
235
235
Last Price0.14Mar 05, 2025
Change
0.016.67%
Bid-
Ask0.45
volume22
Intrest148
Last Price-
Change
-
Bid77.5
Ask83.8
volume0
Intrest0
Strike
237.5
237.5
Last Price0.3Mar 05, 2025
Change
-
Bid-
Ask0.65
volume3
Intrest0
Last Price80.37Mar 05, 2025
Change
25.2823.93%
Bid75.1
Ask81.3
volume10
Intrest10
Strike
240
240
Last Price0.1Mar 05, 2025
Change
0.2470.59%
Bid0.05
Ask0.25
volume28
Intrest272
Last Price-
Change
-
Bid72.7
Ask78.9
volume0
Intrest0
Strike
242.5
242.5
Last Price0.35Mar 05, 2025
Change
-
Bid0.05
Ask0.35
volume1
Intrest0
Last Price99.53Mar 03, 2025
Change
00%
Bid70.1
Ask76.4
volume0
Intrest9
Strike
245
245
Last Price0.18Mar 05, 2025
Change
0.0728%
Bid0.15
Ask0.2
volume23
Intrest32
Last Price-
Change
-
Bid67.6
Ask73.9
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid0.05
Ask0.75
volume0
Intrest0
Last Price95.05Mar 03, 2025
Change
00%
Bid65
Ask72
volume0
Intrest19
Strike
250
250
Last Price0.2Mar 05, 2025
Change
0.250%
Bid0.15
Ask0.5
volume105
Intrest617
Last Price-
Change
-
Bid63.1
Ask69
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid0.1
Ask2.75
volume0
Intrest0
Last Price59.68Mar 04, 2025
Change
00%
Bid60.6
Ask66.6
volume0
Intrest7
Strike
255
255
Last Price0.33Mar 05, 2025
Change
0.1226.67%
Bid0.25
Ask0.5
volume6
Intrest146
Last Price-
Change
-
Bid57.8
Ask64.1
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid0.15
Ask1.35
volume0
Intrest0
Last Price91.94Mar 03, 2025
Change
00%
Bid55.4
Ask61.5
volume0
Intrest13
Strike
260
260
Last Price0.42Mar 05, 2025
Change
0.1323.64%
Bid0.1
Ask0.7
volume357
Intrest1583
Last Price51Mar 05, 2025
Change
23.131.17%
Bid53
Ask59.2
volume1
Intrest7
Strike
262.5
262.5
Last Price0.7Mar 05, 2025
Change
0.2526.32%
Bid0.25
Ask1
volume4
Intrest15
Last Price71.8Feb 26, 2025
Change
00%
Bid50.6
Ask56.9
volume0
Intrest6
Strike
265
265
Last Price0.6Mar 05, 2025
Change
0.120%
Bid0.5
Ask0.7
volume42
Intrest582
Last Price58.2Feb 26, 2025
Change
00%
Bid48.7
Ask54.3
volume0
Intrest4
Strike
267.5
267.5
Last Price0.73Mar 05, 2025
Change
0.645.11%
Bid0.65
Ask0.8
volume65
Intrest7
Last Price56.63Feb 28, 2025
Change
00%
Bid45.9
Ask52.1
volume0
Intrest13
Strike
270
270
Last Price0.85Mar 05, 2025
Change
0.1212.37%
Bid0.75
Ask0.9
volume78
Intrest879
Last Price55Feb 26, 2025
Change
00%
Bid43.8
Ask49.8
volume0
Intrest5
Strike
272.5
272.5
Last Price1Mar 05, 2025
Change
0.087.41%
Bid0.95
Ask1.05
volume145
Intrest35
Last Price144.48Feb 21, 2025
Change
00%
Bid41.2
Ask47.5
volume0
Intrest2
Strike
275
275
Last Price1.3Mar 05, 2025
Change
0.18.33%
Bid1.1
Ask1.25
volume208
Intrest475
Last Price70Mar 03, 2025
Change
00%
Bid38.9
Ask45.2
volume0
Intrest19
Strike
277.5
277.5
Last Price1.35Mar 05, 2025
Change
0.558.82%
Bid1.3
Ask1.45
volume67
Intrest75
Last Price40.5Mar 05, 2025
Change
2.66.03%
Bid36.1
Ask42.8
volume56
Intrest53
Strike
280
280
Last Price1.58Mar 05, 2025
Change
0.2212.22%
Bid1.5
Ask2.05
volume1150
Intrest290
Last Price59.03Mar 03, 2025
Change
00%
Bid35
Ask39.1
volume0
Intrest2
Strike
282.5
282.5
Last Price1.9Mar 05, 2025
Change
0.426.67%
Bid1.55
Ask3
volume15
Intrest38
Last Price50Feb 28, 2025
Change
00%
Bid32.5
Ask37.6
volume0
Intrest25
Strike
285
285
Last Price2.21Mar 05, 2025
Change
0.135.56%
Bid2.1
Ask2.35
volume197
Intrest57
Last Price-
Change
-
Bid30.5
Ask35
volume0
Intrest0
Strike
287.5
287.5
Last Price2.3Mar 05, 2025
Change
0.4115.13%
Bid1.7
Ask2.65
volume7
Intrest56
Last Price32.5Mar 05, 2025
Change
17.535%
Bid30.6
Ask34.6
volume70
Intrest56
Strike
290
290
Last Price3.04Mar 05, 2025
Change
0.041.33%
Bid2.85
Ask3.1
volume338
Intrest367
Last Price45.8Feb 26, 2025
Change
00%
Bid26.3
Ask31.4
volume0
Intrest2
Strike
292.5
292.5
Last Price3.52Mar 05, 2025
Change
0.9921.95%
Bid3.2
Ask3.9
volume38
Intrest68
Last Price29.75Mar 05, 2025
Change
3.5513.55%
Bid26.6
Ask30.6
volume3
Intrest35
Strike
295
295
Last Price3.9Mar 05, 2025
Change
0.071.76%
Bid3.2
Ask4.2
volume260
Intrest253
Last Price51.12Mar 03, 2025
Change
00%
Bid22.4
Ask27.4
volume0
Intrest4
Strike
297.5
297.5
Last Price4.6Mar 05, 2025
Change
0.9827.07%
Bid4.3
Ask4.8
volume34
Intrest45
Last Price24.4Mar 05, 2025
Change
11.732.41%
Bid20
Ask26.2
volume97
Intrest266
Strike
300
300
Last Price5.4Mar 05, 2025
Change
0.510.2%
Bid5
Ask8
volume926
Intrest3642
Last Price23.67Mar 05, 2025
Change
18.3643.68%
Bid18
Ask23
volume9
Intrest21
Strike
302.5
302.5
Last Price6.08Mar 05, 2025
Change
2.8387.08%
Bid4.9
Ask6.2
volume17
Intrest126
Last Price20.5Mar 05, 2025
Change
12.2237.35%
Bid19.8
Ask22.9
volume2
Intrest19
Strike
305
305
Last Price7Mar 05, 2025
Change
375%
Bid6.1
Ask7.5
volume87
Intrest100
Last Price19.1Mar 05, 2025
Change
14.743.49%
Bid17.9
Ask19.1
volume5
Intrest31
Strike
307.5
307.5
Last Price7.5Mar 05, 2025
Change
1.627.12%
Bid7.4
Ask10.8
volume64
Intrest42
Last Price19.3Mar 05, 2025
Change
8.731.07%
Bid14.2
Ask18.8
volume50
Intrest624
Strike
310
310
Last Price8.5Mar 05, 2025
Change
0.78.97%
Bid8.5
Ask9
volume267
Intrest796
Last Price16Mar 05, 2025
Change
833.33%
Bid14.4
Ask16.4
volume60
Intrest66
Strike
312.5
312.5
Last Price10.17Mar 05, 2025
Change
1.6719.65%
Bid9.5
Ask10.1
volume103
Intrest83
Last Price14.76Mar 05, 2025
Change
8.2435.83%
Bid12
Ask15.9
volume279
Intrest94
Strike
315
315
Last Price11.5Mar 05, 2025
Change
1.818.56%
Bid10
Ask11.3
volume259
Intrest407
Last Price13.5Mar 05, 2025
Change
14.251.26%
Bid12.2
Ask13.5
volume364
Intrest57
Strike
317.5
317.5
Last Price12.17Mar 05, 2025
Change
2.1721.7%
Bid11.9
Ask13.3
volume158
Intrest95
Last Price11.3Mar 05, 2025
Change
9.5545.8%
Bid11.2
Ask12.7
volume618
Intrest482
Strike
320
320
Last Price13.9Mar 05, 2025
Change
2.4921.82%
Bid13.2
Ask16.8
volume175
Intrest441
Last Price11.8Mar 05, 2025
Change
10.346.61%
Bid10.4
Ask11.8
volume68
Intrest38
Strike
322.5
322.5
Last Price13.1Mar 05, 2025
Change
4.5252.68%
Bid13.7
Ask18.9
volume39
Intrest147
Last Price9.89Mar 05, 2025
Change
7.6143.49%
Bid7.7
Ask11.5
volume306
Intrest246
Strike
325
325
Last Price15.9Mar 05, 2025
Change
2.417.78%
Bid15.9
Ask18
volume46
Intrest163
Last Price9.56Mar 05, 2025
Change
5.9438.32%
Bid7.5
Ask11.6
volume135
Intrest113
Strike
327.5
327.5
Last Price15.6Mar 05, 2025
Change
0.533.52%
Bid17.2
Ask18.7
volume10
Intrest172
Last Price8.1Mar 05, 2025
Change
6.644.9%
Bid7.5
Ask8.4
volume1038
Intrest326
Strike
330
330
Last Price18.76Mar 05, 2025
Change
1.065.99%
Bid18.4
Ask20.2
volume254
Intrest497
Last Price6.7Mar 05, 2025
Change
9.0857.54%
Bid6.5
Ask7.9
volume61
Intrest198
Strike
332.5
332.5
Last Price21.55Mar 05, 2025
Change
5.6535.53%
Bid20.2
Ask21.7
volume12
Intrest42
Last Price6.4Mar 05, 2025
Change
5.7547.33%
Bid4.9
Ask6.7
volume198
Intrest531
Strike
335
335
Last Price22.77Mar 05, 2025
Change
3.6419.03%
Bid22.4
Ask26
volume38
Intrest132
Last Price5.71Mar 05, 2025
Change
5.5749.38%
Bid4.5
Ask6
volume28
Intrest85
Strike
337.5
337.5
Last Price24.6Mar 05, 2025
Change
3.617.14%
Bid23.7
Ask25.7
volume14
Intrest59
Last Price5.57Mar 05, 2025
Change
4.9246.9%
Bid4.3
Ask5.3
volume435
Intrest345
Strike
340
340
Last Price26.66Mar 05, 2025
Change
10.8668.73%
Bid24.5
Ask27.3
volume8
Intrest222
Last Price5.39Mar 05, 2025
Change
7.7558.98%
Bid4
Ask4.8
volume48
Intrest93
Strike
342.5
342.5
Last Price34.3Mar 05, 2025
Change
10.342.92%
Bid25.5
Ask31
volume1
Intrest89
Last Price4.12Mar 05, 2025
Change
4.3851.53%
Bid3.1
Ask6.5
volume726
Intrest340
Strike
345
345
Last Price30.45Mar 05, 2025
Change
5.4521.8%
Bid28.3
Ask31.2
volume14
Intrest252
Last Price4Mar 05, 2025
Change
8.367.48%
Bid1.85
Ask3.7
volume302
Intrest87
Strike
347.5
347.5
Last Price38.5Mar 05, 2025
Change
17.280.75%
Bid31.8
Ask34.2
volume1
Intrest159
Last Price3.1Mar 05, 2025
Change
3.653.73%
Bid2.95
Ask3.3
volume2240
Intrest1308
Strike
350
350
Last Price34.99Mar 05, 2025
Change
5.6919.42%
Bid34
Ask37.1
volume7
Intrest288
Last Price2.75Mar 05, 2025
Change
3.7457.63%
Bid2.5
Ask2.85
volume21
Intrest182
Strike
352.5
352.5
Last Price36.79Mar 05, 2025
Change
6.4314.88%
Bid33.7
Ask37.8
volume2
Intrest53
Last Price2.33Mar 05, 2025
Change
5.1969.02%
Bid2.2
Ask2.5
volume544
Intrest265
Strike
355
355
Last Price39.6Mar 05, 2025
Change
10.120.32%
Bid35.6
Ask40.1
volume1
Intrest36
Last Price2.35Mar 05, 2025
Change
5.5770.33%
Bid1.9
Ask2.2
volume37
Intrest62
Strike
357.5
357.5
Last Price31.5Mar 04, 2025
Change
00%
Bid39.6
Ask43.4
volume0
Intrest4
Last Price1.8Mar 05, 2025
Change
3.0562.89%
Bid1.55
Ask1.9
volume635
Intrest1196
Strike
360
360
Last Price45.38Mar 05, 2025
Change
11.8235.22%
Bid40
Ask45
volume26
Intrest346
Last Price1.69Mar 05, 2025
Change
3.6368.23%
Bid1.25
Ask1.7
volume19
Intrest49
Strike
362.5
362.5
Last Price30.2Mar 03, 2025
Change
00%
Bid43.3
Ask46.8
volume0
Intrest13
Last Price1.35Mar 05, 2025
Change
2.3563.51%
Bid1.2
Ask1.9
volume104
Intrest294
Strike
365
365
Last Price53.4Mar 05, 2025
Change
0.81.52%
Bid44.8
Ask50.4
volume6
Intrest71
Last Price1.21Mar 05, 2025
Change
3.3973.7%
Bid1.05
Ask1.3
volume51
Intrest44
Strike
367.5
367.5
Last Price35.3Mar 04, 2025
Change
00%
Bid47.5
Ask53.6
volume0
Intrest12
Last Price1.05Mar 05, 2025
Change
1.8563.79%
Bid0.9
Ask1.1
volume500
Intrest770
Strike
370
370
Last Price49.37Mar 05, 2025
Change
1.63.35%
Bid49.7
Ask55
volume3
Intrest65
Last Price0.97Mar 05, 2025
Change
3.779.23%
Bid0.75
Ask0.9
volume131
Intrest23
Strike
372.5
372.5
Last Price30.2Mar 03, 2025
Change
00%
Bid52
Ask58.3
volume0
Intrest4
Last Price0.85Mar 05, 2025
Change
2.171.19%
Bid0.65
Ask0.8
volume297
Intrest400
Strike
375
375
Last Price55Mar 05, 2025
Change
22.368.2%
Bid54.6
Ask60.1
volume2
Intrest50
Last Price0.6Mar 05, 2025
Change
1.0864.29%
Bid0.35
Ask0.8
volume42
Intrest85
Strike
377.5
377.5
Last Price38.97Mar 03, 2025
Change
00%
Bid56.9
Ask63.1
volume0
Intrest13
Last Price0.55Mar 05, 2025
Change
1.6775.23%
Bid0.05
Ask0.65
volume157
Intrest806
Strike
380
380
Last Price64.9Mar 05, 2025
Change
7.4713.01%
Bid58.8
Ask65.5
volume2
Intrest160
Last Price0.57Mar 05, 2025
Change
1.1366.47%
Bid0.25
Ask1
volume20
Intrest527
Strike
382.5
382.5
Last Price41.5Mar 03, 2025
Change
00%
Bid61.8
Ask68
volume0
Intrest3
Last Price0.5Mar 05, 2025
Change
1.372.22%
Bid0.1
Ask0.8
volume111
Intrest808
Strike
385
385
Last Price69Mar 05, 2025
Change
18.2535.96%
Bid63.7
Ask69.7
volume2
Intrest87
Last Price0.32Mar 05, 2025
Change
1.4581.92%
Bid0.1
Ask0.45
volume62
Intrest87
Strike
387.5
387.5
Last Price66.12Mar 05, 2025
Change
4.956.96%
Bid66
Ask72.5
volume10
Intrest16
Last Price0.25Mar 05, 2025
Change
1.9988.84%
Bid0.15
Ask0.35
volume103
Intrest809
Strike
390
390
Last Price74.35Mar 05, 2025
Change
4.466.38%
Bid68.9
Ask75.3
volume12
Intrest207
Last Price0.25Mar 05, 2025
Change
0.9579.17%
Bid-
Ask1.6
volume7
Intrest74
Strike
392.5
392.5
Last Price73.28Mar 05, 2025
Change
10.6116.93%
Bid71.6
Ask77.8
volume1
Intrest5
Last Price0.3Mar 05, 2025
Change
0.666.67%
Bid0.15
Ask0.3
volume16
Intrest331
Strike
395
395
Last Price79.48Mar 05, 2025
Change
16.3325.86%
Bid74.1
Ask80.2
volume1
Intrest48
Last Price0.2Mar 05, 2025
Change
1.0984.5%
Bid0.05
Ask0.75
volume5
Intrest77
Strike
397.5
397.5
Last Price78Mar 05, 2025
Change
1218.18%
Bid76.6
Ask82.6
volume1
Intrest6
Last Price0.2Mar 05, 2025
Change
0.571.43%
Bid0.15
Ask0.2
volume942
Intrest2623
Strike
400
400
Last Price81.8Mar 05, 2025
Change
13.8520.38%
Bid80
Ask85.1
volume36
Intrest238
Last Price0.15Mar 05, 2025
Change
0.6581.25%
Bid0.05
Ask0.45
volume8
Intrest77
Strike
402.5
402.5
Last Price72.25Feb 27, 2025
Change
00%
Bid81.5
Ask87.8
volume0
Intrest4
Last Price0.2Mar 05, 2025
Change
0.880%
Bid0.1
Ask0.35
volume22
Intrest178
Strike
405
405
Last Price83.65Mar 05, 2025
Change
8.6311.5%
Bid83.6
Ask90.1
volume5
Intrest60
Last Price0.78Mar 04, 2025
Change
00%
Bid0.05
Ask1.15
volume0
Intrest74
Strike
407.5
407.5
Last Price83.9Feb 26, 2025
Change
00%
Bid85.7
Ask92.7
volume0
Intrest4
Last Price0.11Mar 05, 2025
Change
0.2771.05%
Bid0.1
Ask0.15
volume67
Intrest408
Strike
410
410
Last Price75.6Mar 04, 2025
Change
00%
Bid88.9
Ask95.2
volume0
Intrest44
Last Price0.15Mar 05, 2025
Change
0.576.92%
Bid0.05
Ask0.15
volume13
Intrest127
Strike
412.5
412.5
Last Price-
Change
-
Bid91.6
Ask97.7
volume0
Intrest0
Last Price0.1Mar 05, 2025
Change
0.266.67%
Bid0.05
Ask0.1
volume11
Intrest601
Strike
415
415
Last Price98.69Mar 05, 2025
Change
9.7911.01%
Bid94.1
Ask100.1
volume6
Intrest99
Last Price0.1Mar 05, 2025
Change
0.150%
Bid0.05
Ask0.15
volume19
Intrest22
Strike
417.5
417.5
Last Price101.5Mar 05, 2025
Change
21.517.48%
Bid95.1
Ask102.7
volume5
Intrest11
Last Price0.08Mar 05, 2025
Change
0.2273.33%
Bid0.05
Ask0.1
volume99
Intrest525
Strike
420
420
Last Price97.01Mar 05, 2025
Change
13.9512.57%
Bid99.2
Ask104.7
volume96
Intrest134
Last Price0.12Mar 05, 2025
Change
0.1352%
Bid0.05
Ask0.15
volume33
Intrest15
Strike
422.5
422.5
Last Price110.65Mar 04, 2025
Change
00%
Bid101.4
Ask107.6
volume0
Intrest2
Last Price0.1Mar 05, 2025
Change
0.150%
Bid0.05
Ask0.25
volume4
Intrest372
Strike
425
425
Last Price102.5Mar 05, 2025
Change
21.827.01%
Bid104.1
Ask109.9
volume2
Intrest39
Last Price0.2Mar 04, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest28
Strike
427.5
427.5
Last Price104.47Mar 05, 2025
Change
7.686.85%
Bid105.5
Ask112.7
volume4
Intrest5
Last Price0.05Mar 05, 2025
Change
0.1575%
Bid0.05
Ask0.1
volume1056
Intrest662
Strike
430
430
Last Price109.75Feb 28, 2025
Change
00%
Bid108.7
Ask115.2
volume0
Intrest17
Last Price0.19Mar 04, 2025
Change
00%
Bid-
Ask1
volume0
Intrest36
Strike
432.5
432.5
Last Price120.5Feb 26, 2025
Change
00%
Bid111.5
Ask117.5
volume0
Intrest1
Last Price0.03Mar 05, 2025
Change
0.0770%
Bid-
Ask1
volume1
Intrest161
Strike
435
435
Last Price116.89Mar 05, 2025
Change
16.8416.83%
Bid114
Ask119.2
volume16
Intrest56
Last Price0.1Mar 05, 2025
Change
0.05100%
Bid-
Ask0.1
volume10
Intrest80
Strike
437.5
437.5
Last Price101Feb 27, 2025
Change
00%
Bid116.4
Ask122.7
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
0.166.67%
Bid-
Ask0.8
volume14
Intrest345
Strike
440
440
Last Price117.8Mar 05, 2025
Change
12.7512.14%
Bid118.9
Ask125.1
volume1
Intrest58
Last Price0.68Mar 03, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest3
Strike
442.5
442.5
Last Price-
Change
-
Bid121.5
Ask127.7
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
0.0116.67%
Bid-
Ask0.25
volume24
Intrest204
Strike
445
445
Last Price126.87Mar 05, 2025
Change
16.3214.76%
Bid123.8
Ask130.2
volume1
Intrest9
Last Price0.5Mar 03, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest6
Strike
447.5
447.5
Last Price100.2Mar 03, 2025
Change
00%
Bid126.5
Ask132.4
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
0.0550%
Bid-
Ask0.05
volume59
Intrest2772
Strike
450
450
Last Price126.24Mar 05, 2025
Change
0.090.07%
Bid129
Ask134.3
volume1
Intrest30
Last Price0.25Mar 03, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest205
Strike
452.5
452.5
Last Price129.07Feb 28, 2025
Change
00%
Bid131.4
Ask137.5
volume0
Intrest0
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest80
Strike
455
455
Last Price131.37Mar 04, 2025
Change
00%
Bid133.7
Ask139.3
volume0
Intrest0
Last Price0.3Mar 03, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest9
Strike
457.5
457.5
Last Price-
Change
-
Bid136.4
Ask142.5
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.15
volume5
Intrest155
Strike
460
460
Last Price144.69Mar 04, 2025
Change
00%
Bid138.8
Ask145.3
volume0
Intrest2
Last Price0.22Mar 03, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest200
Strike
462.5
462.5
Last Price-
Change
-
Bid141.5
Ask147.7
volume0
Intrest0
Last Price0.2Mar 03, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest205
Strike
465
465
Last Price119.5Mar 03, 2025
Change
00%
Bid143.6
Ask149.9
volume0
Intrest0
Last Price0.1Mar 04, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest2
Strike
467.5
467.5
Last Price-
Change
-
Bid145.8
Ask152.7
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest411
Strike
470
470
Last Price144Feb 28, 2025
Change
00%
Bid148.5
Ask155.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
472.5
472.5
Last Price90.97Feb 25, 2025
Change
00%
Bid150.8
Ask157.7
volume0
Intrest0
Last Price0.1Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest249
Strike
475
475
Last Price150.5Feb 28, 2025
Change
00%
Bid153.7
Ask160.8
volume0
Intrest0
Last Price5.62Feb 25, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest3
Strike
477.5
477.5
Last Price161Feb 26, 2025
Change
00%
Bid155.5
Ask162.7
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume4
Intrest956
Strike
480
480
Last Price160.35Feb 27, 2025
Change
00%
Bid158.9
Ask165.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
482.5
482.5
Last Price97.15Feb 25, 2025
Change
00%
Bid161.6
Ask167.7
volume0
Intrest0
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest73
Strike
485
485
Last Price154.39Feb 28, 2025
Change
00%
Bid164
Ask170.2
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid165.4
Ask172.7
volume0
Intrest0
Last Price0.06Mar 03, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest97
Strike
490
490
Last Price170.95Feb 28, 2025
Change
00%
Bid168.1
Ask175.2
volume0
Intrest0
Last Price0.86Feb 27, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest1
Strike
492.5
492.5
Last Price-
Change
-
Bid171.4
Ask177.7
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest67
Strike
495
495
Last Price162.2Feb 26, 2025
Change
00%
Bid173.9
Ask180.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid176.5
Ask182.7
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume20
Intrest1176
Strike
500
500
Last Price178Feb 28, 2025
Change
00%
Bid178.6
Ask184.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid181.6
Ask187.7
volume0
Intrest0
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest56
Strike
505
505
Last Price103.34Feb 24, 2025
Change
00%
Bid183.9
Ask190.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid185.4
Ask192.7
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest301
Strike
510
510
Last Price72.2Feb 20, 2025
Change
00%
Bid188.9
Ask195.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid190.4
Ask197.6
volume0
Intrest0
Last Price0.15Mar 05, 2025
Change
0.08114.29%
Bid-
Ask0.15
volume1
Intrest46
Strike
515
515
Last Price174.5Feb 26, 2025
Change
00%
Bid194.2
Ask200.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid196.4
Ask202.7
volume0
Intrest0
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest2673
Strike
520
520
Last Price185.25Feb 27, 2025
Change
00%
Bid199.1
Ask205.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid200.6
Ask207.7
volume0
Intrest0
Last Price0.25Feb 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest90
Strike
525
525
Last Price-
Change
-
Bid203.9
Ask210.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid206.4
Ask212.7
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume5
Intrest228
Strike
530
530
Last Price197.09Feb 26, 2025
Change
00%
Bid209.2
Ask215.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
532.5
532.5
Last Price199.61Feb 26, 2025
Change
00%
Bid211.4
Ask217.6
volume0
Intrest0
Last Price0.06Mar 04, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest17
Strike
535
535
Last Price-
Change
-
Bid213.9
Ask220.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid216.5
Ask222.6
volume0
Intrest0
Last Price0.03Mar 05, 2025
Change
0.0125%
Bid-
Ask0.05
volume5
Intrest174
Strike
540
540
Last Price58.4Feb 13, 2025
Change
00%
Bid219
Ask225.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid221.5
Ask227.7
volume0
Intrest0
Last Price0.1Mar 04, 2025
Change
00%
Bid-
Ask2.9
volume0
Intrest25
Strike
545
545
Last Price-
Change
-
Bid222.9
Ask230.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid225.4
Ask232.7
volume0
Intrest0
Last Price0.03Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest231
Strike
550
550
Last Price230.94Feb 27, 2025
Change
00%
Bid228.9
Ask235.2
volume0
Intrest0
Last Price0.5Mar 04, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest8
Strike
555
555
Last Price242.81Feb 26, 2025
Change
00%
Bid233.9
Ask240.2
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
0.0337.5%
Bid-
Ask0.65
volume2
Intrest34
Strike
560
560
Last Price-
Change
-
Bid238.9
Ask245.2
volume0
Intrest0
Last Price1.59Feb 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest35
Strike
565
565
Last Price-
Change
-
Bid244
Ask250.2
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest37
Strike
570
570
Last Price-
Change
-
Bid248.1
Ask255.1
volume0
Intrest0
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest15
Strike
575
575
Last Price-
Change
-
Bid253.9
Ask260.2
volume0
Intrest0
Last Price0.12Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Strike
580
580
Last Price-
Change
-
Bid258.1
Ask265.2
volume0
Intrest0
Last Price0.55Feb 25, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest10
Strike
585
585
Last Price-
Change
-
Bid262.9
Ask270.1
volume0
Intrest0
Last Price2.1Feb 20, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest13
Strike
590
590
Last Price-
Change
-
Bid268.9
Ask275.2
volume0
Intrest0
Last Price2.3Feb 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest8
Strike
595
595
Last Price-
Change
-
Bid274
Ask280.2
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest201
Strike
600
600
Last Price277.08Feb 27, 2025
Change
00%
Bid278.9
Ask285.2
volume0
Intrest0
Last Price0.5Feb 25, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest5
Strike
605
605
Last Price282.09Feb 27, 2025
Change
00%
Bid282.9
Ask290.2
volume0
Intrest0
Last Price2.17Feb 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest26
Strike
610
610
Last Price-
Change
-
Bid288
Ask295.2
volume0
Intrest0
Last Price1Feb 21, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest3
Strike
615
615
Last Price-
Change
-
Bid293.9
Ask300.2
volume0
Intrest0
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest104
Strike
620
620
Last Price-
Change
-
Bid298.9
Ask305.2
volume0
Intrest0
Last Price0.85Feb 24, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest3
Strike
625
625
Last Price-
Change
-
Bid303.9
Ask310.2
volume0
Intrest0
Last Price1.5Feb 20, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest26
Strike
630
630
Last Price-
Change
-
Bid308.9
Ask315.2
volume0
Intrest0
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest102
Strike
635
635
Last Price-
Change
-
Bid312.9
Ask320.2
volume0
Intrest0
Last Price1.08Feb 26, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid318.1
Ask325.2
volume0
Intrest0
Last Price1.1Feb 21, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest7
Strike
645
645
Last Price-
Change
-
Bid322.9
Ask330.2
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest112
Strike
650
650
Last Price-
Change
-
Bid329
Ask335.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid334.1
Ask340.2
volume0
Intrest0
Last Price2.8Feb 19, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest9
Strike
660
660
Last Price-
Change
-
Bid338.9
Ask345.2
volume0
Intrest0
Last Price2.1Feb 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Strike
670
670
Last Price-
Change
-
Bid347.9
Ask355.2
volume0
Intrest0
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest43
Strike
680
680
Last Price188.92Feb 19, 2025
Change
00%
Bid358.9
Ask365.2
volume0
Intrest0
Last Price2.82Feb 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
690
690
Last Price-
Change
-
Bid368.9
Ask375.2
volume0
Intrest0
Last Price0.15Feb 25, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest23
Strike
700
700
Last Price-
Change
-
Bid378.1
Ask385
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid388.9
Ask395.2
volume0
Intrest0
Last Price1.81Feb 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
720
720
Last Price-
Change
-
Bid398.1
Ask405.1
volume0
Intrest0
Last Price1.71Feb 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
730
730
Last Price-
Change
-
Bid407.9
Ask415.2
volume0
Intrest0
Last Price0.05Feb 24, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest13
Strike
740
740
Last Price-
Change
-
Bid418.9
Ask424.9
volume0
Intrest0
Last Price0.4Feb 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
750
750
Last Price-
Change
-
Bid428.9
Ask434.9
volume0
Intrest0
Last Price1.85Feb 18, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
760
760
Last Price-
Change
-
Bid437.9
Ask444.9
volume0
Intrest0
Last Price0.3Feb 20, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest109
Strike
770
770
Last Price278.16Feb 19, 2025
Change
00%
Bid448.9
Ask454.6
volume0
Intrest0
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest105
Strike
780
780
Last Price288.1Feb 19, 2025
Change
00%
Bid457.9
Ask465
volume0
Intrest0