$36.66
0.290.80%
al cierre: -
$36.48
-0.18-0.49%
After hour: 6:15 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 Price16.6May 01, 2025
Change
00%
Bid16.55
Ask17.2
volume0
Intrest22
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price13.65Apr 23, 2025
Change
00%
Bid14.5
Ask15.7
volume0
Intrest10
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price13.42Apr 28, 2025
Change
00%
Bid14.05
Ask15.05
volume0
Intrest2
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price13.02Apr 28, 2025
Change
00%
Bid13.55
Ask14.85
volume0
Intrest5
Strike
23
23
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price13.15Apr 29, 2025
Change
00%
Bid12.5
Ask13.7
volume0
Intrest6
Strike
24
24
Last Price0.15Mar 21, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest0
Last Price11.68May 01, 2025
Change
00%
Bid11.55
Ask11.7
volume0
Intrest48
Strike
25
25
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest8
Last Price11.2May 01, 2025
Change
00%
Bid11.05
Ask11.45
volume0
Intrest20
Strike
25.5
25.5
Last Price0.29May 01, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Last Price10.6May 01, 2025
Change
00%
Bid10.5
Ask10.75
volume0
Intrest34
Strike
26
26
Last Price0.25Apr 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest16
Last Price10.68Apr 29, 2025
Change
00%
Bid10.05
Ask11.35
volume0
Intrest2
Strike
26.5
26.5
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest6
Last Price9.85May 02, 2025
Change
0.252.6%
Bid9.55
Ask9.7
volume3
Intrest35
Strike
27
27
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest920
Last Price-
Change
-
Bid8.65
Ask9.3
volume0
Intrest0
Strike
27.5
27.5
Last Price0.12May 01, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price8.6May 01, 2025
Change
00%
Bid8.15
Ask8.75
volume0
Intrest36
Strike
28
28
Last Price0.2Apr 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest57
Last Price-
Change
-
Bid7.65
Ask8.85
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price7.3May 01, 2025
Change
00%
Bid7.5
Ask8.6
volume0
Intrest31
Strike
29
29
Last Price0.25Apr 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest34
Last Price-
Change
-
Bid6.85
Ask7.6
volume0
Intrest0
Strike
29.5
29.5
Last Price0.18Apr 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Last Price6.57May 02, 2025
Change
0.030.45%
Bid6.15
Ask6.75
volume82
Intrest150
Strike
30
30
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest159
Last Price6.2Apr 28, 2025
Change
00%
Bid6.05
Ask6.95
volume0
Intrest10
Strike
30.5
30.5
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Last Price5.51May 02, 2025
Change
0.193.33%
Bid5.5
Ask5.75
volume4
Intrest90
Strike
31
31
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest122
Last Price4.4Apr 22, 2025
Change
00%
Bid4.95
Ask5.45
volume0
Intrest2
Strike
31.5
31.5
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest18
Last Price4.4May 02, 2025
Change
0.612%
Bid4.55
Ask4.7
volume18
Intrest257
Strike
32
32
Last Price0.07May 01, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest171
Last Price4.09May 02, 2025
Change
0.6613.89%
Bid3.55
Ask4.4
volume2
Intrest4
Strike
32.5
32.5
Last Price0.06May 02, 2025
Change
0.0250%
Bid-
Ask0.2
volume1
Intrest177
Last Price3.74May 02, 2025
Change
0.030.81%
Bid3.55
Ask3.7
volume2
Intrest210
Strike
33
33
Last Price0.02May 02, 2025
Change
0.0571.43%
Bid-
Ask0.04
volume1
Intrest100
Last Price3.2May 02, 2025
Change
0.020.62%
Bid2.14
Ask3.25
volume5
Intrest9
Strike
33.5
33.5
Last Price0.02May 02, 2025
Change
0.0133.33%
Bid-
Ask0.13
volume6
Intrest1664
Last Price2.5May 02, 2025
Change
0.198.23%
Bid2.55
Ask2.7
volume44
Intrest146
Strike
34
34
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.13
volume1
Intrest197
Last Price2.16May 02, 2025
Change
0.166.9%
Bid1.37
Ask2.55
volume6
Intrest47
Strike
34.5
34.5
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.01
volume7
Intrest198
Last Price1.56May 02, 2025
Change
0.16.02%
Bid1.59
Ask1.75
volume68
Intrest304
Strike
35
35
Last Price0.02May 02, 2025
Change
0.0675%
Bid-
Ask0.03
volume22
Intrest154
Last Price1.1May 02, 2025
Change
0.010.9%
Bid1.05
Ask1.25
volume28
Intrest148
Strike
35.5
35.5
Last Price0.01May 02, 2025
Change
0.1493.33%
Bid-
Ask0.04
volume42
Intrest709
Last Price0.55May 02, 2025
Change
0.4746.08%
Bid0.57
Ask0.84
volume2849
Intrest169
Strike
36
36
Last Price0.06May 02, 2025
Change
0.1976%
Bid-
Ask0.14
volume85
Intrest327
Last Price0.17May 02, 2025
Change
0.2660.47%
Bid0.08
Ask0.3
volume416
Intrest353
Strike
36.5
36.5
Last Price0.11May 02, 2025
Change
0.4178.85%
Bid-
Ask0.17
volume95
Intrest545
Last Price0.03May 02, 2025
Change
0.2288%
Bid-
Ask0.08
volume281
Intrest697
Strike
37
37
Last Price0.46May 02, 2025
Change
0.2131.34%
Bid0.26
Ask0.43
volume2203
Intrest1991
Last Price0.01May 02, 2025
Change
0.1493.33%
Bid-
Ask0.03
volume102
Intrest350
Strike
37.5
37.5
Last Price0.95May 02, 2025
Change
0.098.65%
Bid0.42
Ask1.58
volume52
Intrest65
Last Price0.02May 02, 2025
Change
0.0777.78%
Bid-
Ask0.02
volume254
Intrest1659
Strike
38
38
Last Price1.29May 01, 2025
Change
00%
Bid1.16
Ask1.77
volume0
Intrest36
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume15
Intrest378
Strike
38.5
38.5
Last Price2.35Apr 28, 2025
Change
00%
Bid1.41
Ask2.37
volume0
Intrest2
Last Price0.01May 02, 2025
Change
0.0990%
Bid-
Ask0.13
volume84
Intrest1220
Strike
39
39
Last Price2.4May 02, 2025
Change
0.4916.96%
Bid0.38
Ask4.3
volume1
Intrest16
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest123
Strike
39.5
39.5
Last Price4Apr 23, 2025
Change
00%
Bid2.03
Ask4.8
volume0
Intrest0
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.03
volume26
Intrest481
Strike
40
40
Last Price3.5May 02, 2025
Change
0.5217.45%
Bid2.07
Ask5.25
volume1
Intrest0
Last Price0.02May 02, 2025
Change
0.0250%
Bid-
Ask0.15
volume3
Intrest82
Strike
40.5
40.5
Last Price-
Change
-
Bid1.9
Ask5.8
volume0
Intrest0
Last Price0.08May 02, 2025
Change
0.06300%
Bid-
Ask0.08
volume1
Intrest40
Strike
41
41
Last Price-
Change
-
Bid2.96
Ask6
volume0
Intrest0
Last Price0.04May 02, 2025
Change
0.02100%
Bid-
Ask0.1
volume1
Intrest6
Strike
41.5
41.5
Last Price4.75Apr 30, 2025
Change
00%
Bid3.1
Ask6.65
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
42
42
Last Price5.2Apr 30, 2025
Change
00%
Bid3.35
Ask7.35
volume0
Intrest0
Last Price0.11May 02, 2025
Change
-
Bid-
Ask0.12
volume2
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid3.9
Ask7.65
volume0
Intrest0
Last Price0.09May 02, 2025
Change
0.08800%
Bid-
Ask0.2
volume2
Intrest159
Strike
43
43
Last Price7.6Apr 22, 2025
Change
00%
Bid4.4
Ask8.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid4.9
Ask8.85
volume0
Intrest0
Last Price0.17May 01, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Strike
44
44
Last Price8.91Apr 16, 2025
Change
00%
Bid5.4
Ask9.35
volume0
Intrest0
Last Price0.09May 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
44.5
44.5
Last Price-
Change
-
Bid5.9
Ask9.85
volume0
Intrest0
Last Price0.16Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
45
45
Last Price8.9May 02, 2025
Change
0.959.64%
Bid6.4
Ask10.35
volume1
Intrest1
Last Price0.26May 02, 2025
Change
0.252500%
Bid-
Ask0.2
volume1
Intrest1
Strike
46
46
Last Price9.7May 02, 2025
Change
-
Bid7.4
Ask11.15
volume1
Intrest0
Last Price0.24May 02, 2025
Change
0.232300%
Bid-
Ask0.2
volume1
Intrest10
Strike
50
50
Last Price-
Change
-
Bid11.4
Ask15.35
volume0
Intrest0