$43.92
-0.01000-0.02%
al cierre: -
$43.95
0.030.07%
After hour: May 23, 7:24 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 Price23.37May 19, 2025
Change
00%
Bid23.65
Ask24.05
volume0
Intrest2
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price20.09May 23, 2025
Change
0.532.57%
Bid20.65
Ask21.1
volume2
Intrest1
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price19.29May 23, 2025
Change
0.824.08%
Bid19.7
Ask20.1
volume1
Intrest11
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price18.66May 23, 2025
Change
0.341.79%
Bid18.7
Ask19.1
volume1
Intrest11
Strike
25
25
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest106
Last Price17.66May 23, 2025
Change
0.311.73%
Bid17.65
Ask18.05
volume1
Intrest11
Strike
26
26
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.42
volume5
Intrest2
Last Price17.3May 23, 2025
Change
0.231.31%
Bid17.2
Ask17.55
volume1
Intrest10
Strike
26.5
26.5
Last Price0.03May 23, 2025
Change
0.1885.71%
Bid-
Ask0.24
volume5
Intrest2
Last Price16.55May 23, 2025
Change
0.42.36%
Bid16.8
Ask17.1
volume3
Intrest14
Strike
27
27
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1368
Last Price15.6May 23, 2025
Change
1.187.03%
Bid16.15
Ask16.6
volume2
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price16.3May 22, 2025
Change
00%
Bid15.75
Ask16.05
volume0
Intrest14
Strike
28
28
Last Price0.48May 19, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest32
Last Price15.12May 22, 2025
Change
00%
Bid14.75
Ask16.15
volume0
Intrest2
Strike
28.5
28.5
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest1
Last Price14.4May 19, 2025
Change
00%
Bid14.65
Ask15.05
volume0
Intrest4
Strike
29
29
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest4
Last Price14.65May 20, 2025
Change
00%
Bid14.15
Ask14.6
volume0
Intrest1
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price10.85May 14, 2025
Change
00%
Bid13.7
Ask14.15
volume0
Intrest8
Strike
30
30
Last Price0.37May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Last Price10.5May 14, 2025
Change
00%
Bid13.15
Ask13.55
volume0
Intrest8
Strike
30.5
30.5
Last Price0.39May 21, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest5
Last Price5Apr 22, 2025
Change
00%
Bid12.65
Ask13.1
volume0
Intrest48
Strike
31
31
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest608
Last Price9.35May 14, 2025
Change
00%
Bid12.1
Ask12.6
volume0
Intrest3
Strike
31.5
31.5
Last Price0.33May 23, 2025
Change
0.1257.14%
Bid-
Ask0.24
volume1
Intrest5
Last Price4.78May 02, 2025
Change
00%
Bid11.65
Ask12.2
volume0
Intrest1
Strike
32
32
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest86
Last Price9.55May 16, 2025
Change
00%
Bid11.15
Ask11.6
volume0
Intrest4
Strike
32.5
32.5
Last Price0.56May 23, 2025
Change
0.36180%
Bid-
Ask0.24
volume1
Intrest2
Last Price9.8May 19, 2025
Change
00%
Bid10.65
Ask11.1
volume0
Intrest60
Strike
33
33
Last Price0.59May 23, 2025
Change
0.1843.9%
Bid-
Ask0.2
volume1
Intrest101
Last Price10.13May 23, 2025
Change
2.8839.72%
Bid10.15
Ask10.65
volume4
Intrest6
Strike
33.5
33.5
Last Price0.07May 19, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest19
Last Price9.94May 23, 2025
Change
0.595.6%
Bid9.7
Ask10.05
volume28
Intrest52
Strike
34
34
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest200
Last Price9.84May 22, 2025
Change
00%
Bid9.15
Ask10.1
volume0
Intrest5
Strike
34.5
34.5
Last Price0.13May 23, 2025
Change
0.1333.33%
Bid-
Ask0.1
volume1
Intrest31
Last Price8.93May 23, 2025
Change
0.373.98%
Bid8.8
Ask9.05
volume154
Intrest171
Strike
35
35
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest65
Last Price8.41May 23, 2025
Change
1.7626.47%
Bid8.25
Ask8.6
volume1
Intrest2
Strike
35.5
35.5
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.22
volume1
Intrest36
Last Price8.07May 23, 2025
Change
0.182.28%
Bid7.8
Ask8.05
volume21
Intrest159
Strike
36
36
Last Price0.22May 23, 2025
Change
0.21000%
Bid-
Ask0.2
volume8
Intrest781
Last Price7.35May 23, 2025
Change
0.020.27%
Bid7.3
Ask7.55
volume1
Intrest43
Strike
36.5
36.5
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest40
Last Price6.87May 23, 2025
Change
0.060.88%
Bid6.8
Ask7.05
volume6
Intrest296
Strike
37
37
Last Price0.24May 23, 2025
Change
0.221100%
Bid-
Ask0.11
volume1
Intrest129
Last Price6.51May 23, 2025
Change
0.628.7%
Bid6.25
Ask6.55
volume1
Intrest24
Strike
37.5
37.5
Last Price0.08May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest120
Last Price6.08May 23, 2025
Change
0.538.02%
Bid5.8
Ask6.1
volume55
Intrest232
Strike
38
38
Last Price0.04May 23, 2025
Change
0.02100%
Bid-
Ask0.02
volume2
Intrest208
Last Price5.55May 23, 2025
Change
0.487.96%
Bid5.2
Ask5.8
volume5
Intrest60
Strike
38.5
38.5
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest203
Last Price4.76May 23, 2025
Change
0.6111.36%
Bid4.8
Ask5.05
volume71
Intrest195
Strike
39
39
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest178
Last Price4.54May 23, 2025
Change
0.5510.81%
Bid4.25
Ask4.5
volume41
Intrest90
Strike
39.5
39.5
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest108
Last Price3.95May 23, 2025
Change
0.327.49%
Bid3.8
Ask4.15
volume34
Intrest520
Strike
40
40
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest912
Last Price2.54May 23, 2025
Change
1.5638.05%
Bid2.9
Ask3.55
volume7
Intrest245
Strike
40.5
40.5
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume15
Intrest255
Last Price3May 23, 2025
Change
0.4412.79%
Bid2.34
Ask3.05
volume52
Intrest291
Strike
41
41
Last Price0.02May 23, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume11
Intrest172
Last Price2.61May 23, 2025
Change
0.4915.81%
Bid2.34
Ask2.68
volume26
Intrest280
Strike
41.5
41.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume55
Intrest346
Last Price1.95May 23, 2025
Change
0.198.88%
Bid1.75
Ask2.04
volume28
Intrest536
Strike
42
42
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.16
volume124
Intrest170
Last Price1.59May 23, 2025
Change
0.420.1%
Bid1.28
Ask1.7
volume28
Intrest249
Strike
42.5
42.5
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.09
volume415
Intrest481
Last Price0.93May 23, 2025
Change
0.077%
Bid0.82
Ask1.03
volume187
Intrest562
Strike
43
43
Last Price0.02May 23, 2025
Change
0.0880%
Bid-
Ask0.02
volume122
Intrest261
Last Price0.4May 23, 2025
Change
0.2639.39%
Bid0.33
Ask0.53
volume109
Intrest337
Strike
43.5
43.5
Last Price0.01May 23, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume276
Intrest1218
Last Price0.03May 23, 2025
Change
0.3992.86%
Bid-
Ask0.04
volume418
Intrest628
Strike
44
44
Last Price0.01May 23, 2025
Change
0.598.04%
Bid0.03
Ask0.32
volume121
Intrest215
Last Price0.01May 23, 2025
Change
0.1995%
Bid-
Ask0.01
volume341
Intrest501
Strike
44.5
44.5
Last Price0.62May 23, 2025
Change
0.1737.78%
Bid0.21
Ask1.22
volume4
Intrest26
Last Price0.01May 23, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume496
Intrest1164
Strike
45
45
Last Price1.2May 23, 2025
Change
0.3846.34%
Bid0.74
Ask2.4
volume10
Intrest23
Last Price0.02May 23, 2025
Change
0.0675%
Bid-
Ask0.16
volume77
Intrest277
Strike
45.5
45.5
Last Price2.86May 19, 2025
Change
00%
Bid1.02
Ask1.82
volume0
Intrest1
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.15
volume180
Intrest203
Strike
46
46
Last Price-
Change
-
Bid1.67
Ask2.33
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest89
Strike
46.5
46.5
Last Price-
Change
-
Bid0.64
Ask4.4
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.15
volume23
Intrest139
Strike
47
47
Last Price6.35May 14, 2025
Change
00%
Bid1.14
Ask5
volume0
Intrest10
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Strike
47.5
47.5
Last Price-
Change
-
Bid1.64
Ask4.8
volume0
Intrest0
Last Price0.02May 23, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest19
Strike
48
48
Last Price-
Change
-
Bid2.14
Ask5.4
volume0
Intrest0
Last Price0.04May 23, 2025
Change
0.03300%
Bid-
Ask0.4
volume7
Intrest19
Strike
48.5
48.5
Last Price-
Change
-
Bid2.8
Ask6.5
volume0
Intrest0
Last Price0.02May 23, 2025
Change
0.01100%
Bid-
Ask0.01
volume7
Intrest30
Strike
49
49
Last Price-
Change
-
Bid3
Ask7
volume0
Intrest0
Last Price0.14May 21, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Strike
49.5
49.5
Last Price-
Change
-
Bid3.55
Ask7.5
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest67
Strike
50
50
Last Price-
Change
-
Bid4.05
Ask8
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest187
Strike
51
51
Last Price-
Change
-
Bid5.05
Ask9
volume0
Intrest0