$34.03
-0.98-2.80%
al cierre: -
$33.90
-0.13-0.38%
After hour: 5:31 PM EDT
Comments
Loading...
Chewy (NYSE:CHWY) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Chewy 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 Chewy..
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 Price14.74Dec 24, 2024
Change
00%
Bid13.75
Ask15.3
volume0
Intrest11
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price11Dec 05, 2024
Change
00%
Bid11.95
Ask14.35
volume0
Intrest2
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid11.3
Ask13.85
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price10.4Dec 11, 2024
Change
00%
Bid10.8
Ask13.35
volume0
Intrest2
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid10.45
Ask12.6
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price12Nov 22, 2024
Change
00%
Bid10.45
Ask12.35
volume0
Intrest110
Strike
23
23
Last Price0.11Dec 03, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest100
Last Price-
Change
-
Bid9.3
Ask11.85
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid8.85
Ask11.35
volume0
Intrest0
Strike
24
24
Last Price0.17Dec 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Last Price-
Change
-
Bid8.65
Ask10.85
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.45Dec 17, 2024
Change
00%
Bid8.8
Ask9.45
volume0
Intrest46
Strike
25
25
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest49
Last Price-
Change
-
Bid7.4
Ask9.85
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.5Dec 04, 2024
Change
00%
Bid7.15
Ask9.35
volume0
Intrest10
Strike
26
26
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest51
Last Price-
Change
-
Bid7.3
Ask8.65
volume0
Intrest0
Strike
26.5
26.5
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest170
Last Price6.09Dec 20, 2024
Change
00%
Bid6.85
Ask7.25
volume0
Intrest92
Strike
27
27
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest32
Last Price-
Change
-
Bid6.15
Ask7.9
volume0
Intrest0
Strike
27.5
27.5
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price7.19Dec 24, 2024
Change
00%
Bid5.8
Ask6.25
volume0
Intrest72
Strike
28
28
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Last Price3.67Dec 13, 2024
Change
00%
Bid5.1
Ask6.9
volume0
Intrest4
Strike
28.5
28.5
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Last Price5.1Dec 20, 2024
Change
00%
Bid4.9
Ask5.3
volume0
Intrest16
Strike
29
29
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.14
volume18
Intrest1830
Last Price4.74Dec 20, 2024
Change
00%
Bid4.05
Ask5.9
volume0
Intrest1
Strike
29.5
29.5
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest44
Last Price4.25Dec 26, 2024
Change
0.010.23%
Bid3.9
Ask4.35
volume24
Intrest382
Strike
30
30
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.16
volume12
Intrest612
Last Price2.05Dec 19, 2024
Change
00%
Bid2.34
Ask4.9
volume0
Intrest14
Strike
30.5
30.5
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest79
Last Price3.8Dec 26, 2024
Change
0.123.06%
Bid2.93
Ask3.45
volume2
Intrest124
Strike
31
31
Last Price0.02Dec 26, 2024
Change
0.0250%
Bid-
Ask1.27
volume1
Intrest85
Last Price2.86Dec 26, 2024
Change
0.020.69%
Bid2.06
Ask2.92
volume3
Intrest309
Strike
31.5
31.5
Last Price0.01Dec 26, 2024
Change
00%
Bid0.01
Ask0.04
volume8
Intrest116
Last Price2.07Dec 26, 2024
Change
0.9230.77%
Bid1.69
Ask2.19
volume13
Intrest569
Strike
32
32
Last Price0.02Dec 26, 2024
Change
0.0133.33%
Bid-
Ask0.04
volume10
Intrest866
Last Price1.98Dec 26, 2024
Change
0.9231.72%
Bid1.39
Ask2.03
volume12
Intrest99
Strike
32.5
32.5
Last Price0.03Dec 26, 2024
Change
00%
Bid0.02
Ask0.03
volume3
Intrest1004
Last Price1.35Dec 26, 2024
Change
0.5428.57%
Bid0.86
Ask1.16
volume45
Intrest496
Strike
33
33
Last Price0.04Dec 26, 2024
Change
00%
Bid0.04
Ask0.07
volume26
Intrest1167
Last Price1Dec 26, 2024
Change
0.5535.48%
Bid0.45
Ask0.99
volume14
Intrest530
Strike
33.5
33.5
Last Price0.1Dec 26, 2024
Change
0.0342.86%
Bid0.1
Ask0.16
volume103
Intrest170
Last Price0.34Dec 26, 2024
Change
0.8170.43%
Bid0.3
Ask0.59
volume824
Intrest605
Strike
34
34
Last Price0.31Dec 26, 2024
Change
0.2181.82%
Bid0.17
Ask0.34
volume145
Intrest325
Last Price0.15Dec 26, 2024
Change
0.4474.58%
Bid0.1
Ask0.25
volume310
Intrest846
Strike
34.5
34.5
Last Price0.61Dec 26, 2024
Change
0.38165.22%
Bid0.52
Ask0.64
volume138
Intrest692
Last Price0.07Dec 26, 2024
Change
0.3683.72%
Bid0.05
Ask0.07
volume446
Intrest748
Strike
35
35
Last Price0.95Dec 26, 2024
Change
0.49106.52%
Bid0.92
Ask1.23
volume92
Intrest161
Last Price0.04Dec 26, 2024
Change
0.283.33%
Bid0.03
Ask0.04
volume61
Intrest321
Strike
35.5
35.5
Last Price1.15Dec 26, 2024
Change
0.3543.75%
Bid1.3
Ask1.66
volume31
Intrest80
Last Price0.02Dec 26, 2024
Change
0.183.33%
Bid0.02
Ask0.03
volume428
Intrest1241
Strike
36
36
Last Price1.65Dec 26, 2024
Change
0.432%
Bid1.58
Ask2.23
volume82
Intrest30
Last Price0.02Dec 26, 2024
Change
0.0675%
Bid-
Ask0.02
volume25
Intrest123
Strike
36.5
36.5
Last Price1.86Dec 26, 2024
Change
0.5121.52%
Bid1.15
Ask2.6
volume2
Intrest2
Last Price0.01Dec 26, 2024
Change
0.0375%
Bid0.01
Ask0.02
volume17
Intrest658
Strike
37
37
Last Price-
Change
-
Bid1.66
Ask3.25
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest57
Strike
37.5
37.5
Last Price-
Change
-
Bid2.16
Ask3.85
volume0
Intrest0
Last Price0.03Dec 26, 2024
Change
0.0240%
Bid-
Ask0.06
volume6
Intrest545
Strike
38
38
Last Price-
Change
-
Bid2.77
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid3.15
Ask5.15
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
0.0150%
Bid-
Ask0.03
volume2
Intrest679
Strike
39
39
Last Price7.3Dec 06, 2024
Change
00%
Bid3.65
Ask5.7
volume0
Intrest0
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
39.5
39.5
Last Price-
Change
-
Bid4.4
Ask6.7
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
0.0150%
Bid-
Ask0.01
volume19
Intrest1746
Strike
40
40
Last Price-
Change
-
Bid4.65
Ask6.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid4.4
Ask7.65
volume0
Intrest0
Last Price0.29Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest225
Strike
41
41
Last Price8.25Nov 27, 2024
Change
00%
Bid5.65
Ask7.75
volume0
Intrest1
Last Price0.49Dec 16, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest4
Strike
41.5
41.5
Last Price-
Change
-
Bid5.4
Ask8.55
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest51
Strike
42
42
Last Price-
Change
-
Bid6.7
Ask9.15
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
42.5
42.5
Last Price-
Change
-
Bid6.6
Ask9.55
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
43
43
Last Price-
Change
-
Bid6.9
Ask10.15
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest58
Strike
44
44
Last Price-
Change
-
Bid7.95
Ask11.15
volume0
Intrest0