$14.89
-0.48-3.12%
al cierre: Nov 26, 4:00 PM EST
$14.86
-0.03-0.20%
After hour: 7:18 PM EST
Comments
Loading...
Bakkt Hldgs (NYSE:BKKT) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Bakkt Hldgs 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 Bakkt Hldgs..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid13.2
Ask15.6
volume0
Intrest0
Strike
1
1
Last Price0.04Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price13.4Nov 25, 2025
Change
-0%
Bid12.4
Ask14.1
volume0
Intrest1
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price12.5Nov 25, 2025
Change
-0%
Bid11.4
Ask13.1
volume0
Intrest1
Strike
3
3
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price11.55Nov 25, 2025
Change
-0%
Bid10.4
Ask12.1
volume0
Intrest1
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price10.65Nov 25, 2025
Change
-0%
Bid9.3
Ask11.1
volume0
Intrest1
Strike
5
5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask10.3
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid7.3
Ask9.3
volume0
Intrest0
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price8.14Nov 25, 2025
Change
-0%
Bid6.8
Ask8.6
volume0
Intrest1
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price7.74Nov 25, 2025
Change
-0%
Bid6.3
Ask8.1
volume0
Intrest1
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid5.6
Ask7.6
volume0
Intrest0
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price6.55Nov 24, 2025
Change
-0%
Bid5.3
Ask7.1
volume0
Intrest1
Strike
9
9
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid4.7
Ask6.6
volume0
Intrest0
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price5.66Nov 24, 2025
Change
-0%
Bid4.4
Ask6.1
volume0
Intrest1
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price4.66Nov 26, 2025
Change
-
Bid3.5
Ask5.6
volume1
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid3
Ask5.3
volume0
Intrest0
Strike
11
11
Last Price0.1Nov 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price3.77Nov 26, 2025
Change
-
Bid2.7
Ask4.8
volume1
Intrest0
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price2.55Nov 21, 2025
Change
-0%
Bid2.5
Ask3.9
volume0
Intrest3
Strike
12
12
Last Price0.2Nov 21, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Last Price-
Change
-
Bid1.8
Ask3.7
volume0
Intrest0
Strike
12.5
12.5
Last Price0.25Nov 21, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid1.25
Ask3.5
volume0
Intrest0
Strike
13
13
Last Price0.05Nov 26, 2025
Change
0.1372.22%
Bid-
Ask0.05
volume4
Intrest4
Last Price1.35Nov 21, 2025
Change
-0%
Bid0.95
Ask3.3
volume0
Intrest1
Strike
13.5
13.5
Last Price0.19Nov 25, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest7
Last Price1.87Nov 25, 2025
Change
-0%
Bid0.8
Ask1.4
volume0
Intrest116
Strike
14
14
Last Price0.26Nov 25, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest24
Last Price1Nov 26, 2025
Change
0.1517.65%
Bid0.45
Ask1.2
volume10
Intrest64
Strike
14.5
14.5
Last Price0.15Nov 26, 2025
Change
0.2764.29%
Bid-
Ask0.75
volume2
Intrest42
Last Price0.64Nov 26, 2025
Change
0.046.67%
Bid0.2
Ask0.4
volume26
Intrest33
Strike
15
15
Last Price0.54Nov 26, 2025
Change
-
Bid0.1
Ask0.65
volume3
Intrest0
Last Price0.4Nov 26, 2025
Change
0.024.76%
Bid0.05
Ask0.3
volume14
Intrest36
Strike
15.5
15.5
Last Price0.68Nov 26, 2025
Change
0.3634.62%
Bid0.4
Ask1.5
volume4
Intrest529
Last Price0.1Nov 26, 2025
Change
0.1661.54%
Bid-
Ask0.25
volume1
Intrest42
Strike
16
16
Last Price1Nov 26, 2025
Change
0.428.57%
Bid0.7
Ask1.4
volume1
Intrest15
Last Price0.25Nov 25, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest16
Strike
16.5
16.5
Last Price-
Change
-
Bid0.55
Ask2.3
volume0
Intrest0
Last Price0.05Nov 26, 2025
Change
0.1575%
Bid-
Ask0.25
volume1
Intrest31
Strike
17
17
Last Price3.14Nov 21, 2025
Change
-0%
Bid1.05
Ask2.6
volume0
Intrest2
Last Price0.05Nov 26, 2025
Change
0.0444.44%
Bid-
Ask0.15
volume4
Intrest8
Strike
17.5
17.5
Last Price-
Change
-
Bid1.5
Ask3.1
volume0
Intrest0
Last Price0.25Nov 24, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest31
Strike
18
18
Last Price3.15Nov 26, 2025
Change
0.020.63%
Bid2.3
Ask3.6
volume10
Intrest25
Last Price1.08Nov 18, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
18.5
18.5
Last Price-
Change
-
Bid2.5
Ask4.6
volume0
Intrest0
Last Price0.1Nov 24, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest106
Strike
19
19
Last Price1.35Oct 22, 2025
Change
-0%
Bid2.95
Ask5
volume0
Intrest3
Last Price1.1Nov 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
19.5
19.5
Last Price2.18Nov 14, 2025
Change
-0%
Bid3.4
Ask5.2
volume0
Intrest1
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest21
Strike
20
20
Last Price4.88Nov 26, 2025
Change
0.6211.27%
Bid3.9
Ask5.6
volume1
Intrest5
Last Price0.1Nov 24, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
20.5
20.5
Last Price5.27Nov 26, 2025
Change
-
Bid4.2
Ask6.5
volume1
Intrest0
Last Price0.65Nov 19, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
21
21
Last Price2.8Nov 10, 2025
Change
-0%
Bid4.9
Ask6.6
volume0
Intrest5
Last Price2.18Nov 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest13
Strike
21.5
21.5
Last Price6.3Nov 25, 2025
Change
-0%
Bid5.4
Ask7.2
volume0
Intrest1
Last Price0.05Nov 26, 2025
Change
0.166.67%
Bid-
Ask0.3
volume1
Intrest12
Strike
22
22
Last Price6.69Nov 25, 2025
Change
-0%
Bid5.9
Ask7.7
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
22.5
22.5
Last Price7.26Nov 25, 2025
Change
-0%
Bid6.4
Ask8.2
volume0
Intrest1
Last Price0.38Nov 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Strike
23
23
Last Price7.65Nov 25, 2025
Change
-0%
Bid6.9
Ask8.7
volume0
Intrest10
Last Price1.5Nov 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest8
Strike
23.5
23.5
Last Price8.2Nov 24, 2025
Change
-0%
Bid7.4
Ask9.2
volume0
Intrest0
Last Price0.65Nov 14, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest16
Strike
24
24
Last Price8.4Nov 26, 2025
Change
0.444.98%
Bid7.9
Ask9.7
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
24.5
24.5
Last Price9.09Nov 24, 2025
Change
-0%
Bid8.4
Ask10.2
volume0
Intrest1
Last Price3.4Nov 04, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest7
Strike
25
25
Last Price3.62Nov 04, 2025
Change
-0%
Bid8.9
Ask11.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
25.5
25.5
Last Price10.32Nov 25, 2025
Change
-0%
Bid9.4
Ask11.5
volume0
Intrest0
Last Price0.7Nov 14, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest26
Strike
26
26
Last Price10.71Nov 25, 2025
Change
-0%
Bid9.9
Ask11.9
volume0
Intrest2
Last Price1.4Nov 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Strike
26.5
26.5
Last Price7Nov 10, 2025
Change
-0%
Bid10.4
Ask12.2
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest42
Strike
27
27
Last Price12.03Nov 24, 2025
Change
-0%
Bid10.9
Ask12.8
volume0
Intrest1
Last Price0.85Nov 12, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
27.5
27.5
Last Price12.42Nov 24, 2025
Change
-0%
Bid11.4
Ask13.3
volume0
Intrest1
Last Price0.38Nov 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest15
Strike
28
28
Last Price10.58Nov 20, 2025
Change
-0%
Bid11.9
Ask13.8
volume0
Intrest32
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid11.9
Ask14.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid12.9
Ask15.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid13.4
Ask15.7
volume0
Intrest0
Last Price0.05Nov 26, 2025
Change
0.166.67%
Bid-
Ask0.25
volume1
Intrest26
Strike
30
30
Last Price15.27Nov 26, 2025
Change
0.473.18%
Bid14.4
Ask15.5
volume1
Intrest4
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid14.4
Ask16.5
volume0
Intrest0
Last Price0.1Nov 21, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
31
31
Last Price4.5Oct 10, 2025
Change
-0%
Bid14.9
Ask16.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid14.9
Ask17.5
volume0
Intrest0
Last Price1.9Nov 05, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
32
32
Last Price4.9Oct 10, 2025
Change
-0%
Bid15.9
Ask18
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid15.9
Ask18.5
volume0
Intrest0
Last Price1.75Nov 05, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
33
33
Last Price5.45Oct 20, 2025
Change
-0%
Bid16.9
Ask18.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
34
34
Last Price17.02Nov 20, 2025
Change
-0%
Bid17.9
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
35
35
Last Price8Oct 10, 2025
Change
-0%
Bid18.4
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
36
36
Last Price20.79Nov 24, 2025
Change
-0%
Bid19.4
Ask21.8
volume0
Intrest0
Last Price2Nov 03, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Strike
37
37
Last Price13.3Oct 30, 2025
Change
-0%
Bid20.4
Ask23
volume0
Intrest0
Last Price3.08Oct 22, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest0
Strike
38
38
Last Price9.7Oct 17, 2025
Change
-0%
Bid21.4
Ask24
volume0
Intrest0
Last Price8.2Oct 10, 2025
Change
-0%
Bid-
Ask1.45
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid22.4
Ask25
volume0
Intrest0
Last Price0.15Nov 13, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest16
Strike
40
40
Last Price25.57Nov 21, 2025
Change
-0%
Bid23.4
Ask26
volume0
Intrest0
Last Price2Nov 06, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest17
Strike
41
41
Last Price-
Change
-
Bid24.7
Ask27
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
42
42
Last Price26.3Nov 24, 2025
Change
-0%
Bid25.4
Ask28
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid26.4
Ask29
volume0
Intrest0
Last Price0.8Nov 03, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest301
Strike
44
44
Last Price-
Change
-
Bid27.4
Ask30
volume0
Intrest0
Last Price6Oct 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Strike
45
45
Last Price-
Change
-
Bid28.4
Ask31
volume0
Intrest0
Last Price10.6Oct 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
46
46
Last Price10.75Oct 15, 2025
Change
-0%
Bid29.4
Ask32
volume0
Intrest2
Last Price0.22Nov 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest5
Strike
47
47
Last Price-
Change
-
Bid30.4
Ask33
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid31.4
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid32.4
Ask35
volume0
Intrest0
Last Price2.05Oct 27, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
50
50
Last Price-
Change
-
Bid33.7
Ask36
volume0
Intrest0
Last Price4Oct 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Strike
51
51
Last Price-
Change
-
Bid34.4
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid35.4
Ask38
volume0
Intrest0
Last Price4Oct 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Strike
53
53
Last Price-
Change
-
Bid36.7
Ask39
volume0
Intrest0
Last Price8.93Oct 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
54
54
Last Price-
Change
-
Bid37.4
Ask40
volume0
Intrest0
Last Price7.7Oct 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
55
55
Last Price-
Change
-
Bid38.4
Ask41
volume0
Intrest0