$278.71
4.791.75%
al cierre: -
$281.55
2.841.02%
After hour: Dec 20, 7:57 PM EDT
Comments
Loading...
Coinbase Glb (NASDAQ:COIN) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Coinbase Glb 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 Coinbase Glb..
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 Price260.75Dec 05, 2024
Change
00%
Bid196.5
Ask201
volume0
Intrest1
Strike
80
80
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume44
Intrest210
Last Price195.28Dec 20, 2024
Change
-
Bid191.5
Ask196.1
volume2
Intrest0
Strike
85
85
Last Price0.1Dec 20, 2024
Change
0.08400%
Bid-
Ask0.01
volume90
Intrest27
Last Price228Dec 17, 2024
Change
00%
Bid186.5
Ask191.1
volume0
Intrest2
Strike
90
90
Last Price0.09Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume130
Intrest33
Last Price213.47Nov 27, 2024
Change
00%
Bid182.15
Ask185.25
volume0
Intrest3
Strike
95
95
Last Price0.02Dec 20, 2024
Change
0.0571.43%
Bid-
Ask0.01
volume66
Intrest143
Last Price227.55Nov 13, 2024
Change
00%
Bid177.05
Ask180.25
volume0
Intrest1
Strike
100
100
Last Price0.09Dec 20, 2024
Change
0.06200%
Bid-
Ask0.01
volume20
Intrest1
Last Price-
Change
-
Bid172
Ask175.25
volume0
Intrest0
Strike
105
105
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume51
Intrest2
Last Price168.05Dec 20, 2024
Change
25.8713.34%
Bid167
Ask170.2
volume1
Intrest2
Strike
110
110
Last Price0.48Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price164.39Nov 15, 2024
Change
00%
Bid161.85
Ask165.15
volume0
Intrest4
Strike
115
115
Last Price0.07Dec 13, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest2
Last Price159.77Nov 15, 2024
Change
00%
Bid156.85
Ask160.2
volume0
Intrest12
Strike
120
120
Last Price0.01Dec 20, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume50
Intrest6
Last Price188.65Dec 13, 2024
Change
00%
Bid151.85
Ask155.3
volume0
Intrest2
Strike
125
125
Last Price0.07Dec 16, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest18
Last Price193.88Nov 19, 2024
Change
00%
Bid146.85
Ask150.65
volume0
Intrest1
Strike
130
130
Last Price0.04Dec 20, 2024
Change
0.0866.67%
Bid-
Ask0.15
volume2
Intrest265
Last Price208.83Dec 05, 2024
Change
00%
Bid141.85
Ask145.3
volume0
Intrest1
Strike
135
135
Last Price0.1Dec 13, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest68
Last Price136.09Dec 20, 2024
Change
67.5633.17%
Bid137.2
Ask140.35
volume2
Intrest1
Strike
140
140
Last Price0.05Dec 20, 2024
Change
0.0654.55%
Bid0.01
Ask0.05
volume2
Intrest50
Last Price132.62Dec 20, 2024
Change
55.7529.6%
Bid132.1
Ask135.35
volume1
Intrest1
Strike
145
145
Last Price0.14Dec 19, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest60
Last Price170.92Dec 16, 2024
Change
00%
Bid127
Ask130.35
volume0
Intrest2
Strike
150
150
Last Price0.18Dec 20, 2024
Change
0.015.26%
Bid0.02
Ask0.06
volume52
Intrest591
Last Price-
Change
-
Bid122.05
Ask125.4
volume0
Intrest0
Strike
155
155
Last Price0.1Dec 20, 2024
Change
0.1356.52%
Bid-
Ask0.6
volume34
Intrest176
Last Price161.4Dec 16, 2024
Change
00%
Bid117.05
Ask120.8
volume0
Intrest3
Strike
160
160
Last Price0.09Dec 20, 2024
Change
0.1155%
Bid0.06
Ask0.13
volume409
Intrest1497
Last Price150.2Dec 11, 2024
Change
00%
Bid112.05
Ask115.45
volume0
Intrest2
Strike
165
165
Last Price0.13Dec 20, 2024
Change
0.1145.83%
Bid-
Ask0.69
volume1
Intrest136
Last Price152.45Dec 16, 2024
Change
00%
Bid107.35
Ask110.45
volume0
Intrest6
Strike
170
170
Last Price0.14Dec 20, 2024
Change
0.1653.33%
Bid0.03
Ask0.15
volume21
Intrest310
Last Price101.67Dec 20, 2024
Change
0.060.06%
Bid102.05
Ask105.5
volume3
Intrest1
Strike
175
175
Last Price0.14Dec 20, 2024
Change
0.1348.15%
Bid0.05
Ask0.2
volume6
Intrest150
Last Price84.25Dec 20, 2024
Change
6.26.85%
Bid97.1
Ask100.55
volume1
Intrest4
Strike
180
180
Last Price0.19Dec 20, 2024
Change
0.2758.7%
Bid0.18
Ask0.19
volume140
Intrest374
Last Price94.5Dec 20, 2024
Change
-
Bid95.25
Ask98.65
volume3
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask0.36
volume0
Intrest0
Last Price79.25Dec 20, 2024
Change
14.4515.42%
Bid93.1
Ask96.1
volume1
Intrest276
Strike
185
185
Last Price0.2Dec 20, 2024
Change
0.3261.54%
Bid0.02
Ask0.5
volume2535
Intrest432
Last Price-
Change
-
Bid90.3
Ask94
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price88.6Dec 20, 2024
Change
0.660.74%
Bid87.8
Ask91.5
volume1
Intrest9
Strike
190
190
Last Price0.2Dec 20, 2024
Change
0.3966.1%
Bid0.11
Ask0.3
volume444
Intrest339
Last Price-
Change
-
Bid85.35
Ask89
volume0
Intrest0
Strike
192.5
192.5
Last Price0.23Dec 20, 2024
Change
-
Bid0.13
Ask0.45
volume6
Intrest0
Last Price83.03Dec 20, 2024
Change
30.1726.65%
Bid82.85
Ask86.5
volume12
Intrest3
Strike
195
195
Last Price0.29Dec 20, 2024
Change
0.2647.27%
Bid0.12
Ask0.46
volume51
Intrest1543
Last Price-
Change
-
Bid80.4
Ask83.15
volume0
Intrest0
Strike
197.5
197.5
Last Price0.25Dec 20, 2024
Change
-
Bid0.15
Ask0.37
volume18
Intrest0
Last Price77.86Dec 20, 2024
Change
4.015.43%
Bid77.9
Ask81.5
volume40
Intrest38
Strike
200
200
Last Price0.34Dec 20, 2024
Change
0.2946.03%
Bid0.33
Ask0.35
volume676
Intrest2394
Last Price-
Change
-
Bid75.45
Ask78.2
volume0
Intrest0
Strike
202.5
202.5
Last Price0.38Dec 20, 2024
Change
-
Bid0.15
Ask0.54
volume1
Intrest0
Last Price81.15Dec 18, 2024
Change
00%
Bid73
Ask76.85
volume0
Intrest12
Strike
205
205
Last Price0.37Dec 20, 2024
Change
0.3347.14%
Bid0.32
Ask0.44
volume78
Intrest436
Last Price73.95Dec 20, 2024
Change
-
Bid70.5
Ask73.3
volume2
Intrest0
Strike
207.5
207.5
Last Price0.4Dec 20, 2024
Change
-
Bid0.19
Ask1.01
volume33
Intrest0
Last Price68.4Dec 20, 2024
Change
3.45.23%
Bid68.1
Ask71.8
volume24
Intrest24
Strike
210
210
Last Price0.44Dec 20, 2024
Change
0.3745.68%
Bid0.42
Ask0.7
volume86
Intrest460
Last Price57.37Dec 20, 2024
Change
2631.19%
Bid64.95
Ask68.15
volume1
Intrest2
Strike
212.5
212.5
Last Price0.45Dec 20, 2024
Change
0.0916.67%
Bid0.28
Ask0.63
volume1
Intrest4
Last Price62.08Dec 19, 2024
Change
00%
Bid62.5
Ask66.6
volume0
Intrest9
Strike
215
215
Last Price0.5Dec 20, 2024
Change
0.3943.82%
Bid0.45
Ask0.73
volume47
Intrest1035
Last Price58.75Dec 20, 2024
Change
30.1533.91%
Bid60.2
Ask63.25
volume1
Intrest1
Strike
217.5
217.5
Last Price0.55Dec 20, 2024
Change
0.4545%
Bid0.36
Ask0.68
volume23
Intrest15
Last Price57.87Dec 20, 2024
Change
3.075.6%
Bid58.55
Ask62
volume6
Intrest16
Strike
220
220
Last Price0.58Dec 20, 2024
Change
0.3940.21%
Bid0.51
Ask0.65
volume313
Intrest1154
Last Price56.37Dec 20, 2024
Change
4.378.4%
Bid56.1
Ask58.3
volume16
Intrest4
Strike
222.5
222.5
Last Price0.57Dec 20, 2024
Change
0.546.73%
Bid0.33
Ask0.81
volume25
Intrest13
Last Price51.5Dec 19, 2024
Change
00%
Bid52.75
Ask55.8
volume0
Intrest12
Strike
225
225
Last Price0.69Dec 20, 2024
Change
0.5343.44%
Bid0.6
Ask0.84
volume85
Intrest1082
Last Price51.41Dec 20, 2024
Change
4.419.38%
Bid50.2
Ask53.4
volume12
Intrest8
Strike
227.5
227.5
Last Price0.68Dec 20, 2024
Change
0.6448.48%
Bid0.46
Ask0.78
volume17
Intrest4
Last Price50.25Dec 20, 2024
Change
4.18.88%
Bid48.75
Ask52
volume7
Intrest19
Strike
230
230
Last Price0.71Dec 20, 2024
Change
0.7551.37%
Bid0.33
Ask0.85
volume377
Intrest1983
Last Price47.9Dec 20, 2024
Change
6.2114.9%
Bid45.35
Ask49.35
volume15
Intrest3
Strike
232.5
232.5
Last Price0.84Dec 20, 2024
Change
1.0756.02%
Bid0.76
Ask0.83
volume13
Intrest114
Last Price42.37Dec 20, 2024
Change
2.375.92%
Bid42.5
Ask46
volume5
Intrest19
Strike
235
235
Last Price0.85Dec 20, 2024
Change
0.9352.25%
Bid0.83
Ask0.92
volume96
Intrest439
Last Price32.14Dec 20, 2024
Change
11.4126.2%
Bid40.25
Ask45
volume2
Intrest47
Strike
237.5
237.5
Last Price1.01Dec 20, 2024
Change
1.2755.7%
Bid0.9
Ask1
volume88
Intrest372
Last Price38.63Dec 20, 2024
Change
4.2812.46%
Bid37.5
Ask41.95
volume4
Intrest37
Strike
240
240
Last Price1.04Dec 20, 2024
Change
1.2554.59%
Bid1.02
Ask1.1
volume558
Intrest583
Last Price36.3Dec 20, 2024
Change
37.0550.51%
Bid35.15
Ask40
volume14
Intrest1
Strike
242.5
242.5
Last Price1.2Dec 20, 2024
Change
1.2350.62%
Bid1.1
Ask1.21
volume73
Intrest51
Last Price34.7Dec 20, 2024
Change
23.7340.61%
Bid33.4
Ask36.55
volume27
Intrest24
Strike
245
245
Last Price1.4Dec 20, 2024
Change
1.3448.91%
Bid1.15
Ask1.36
volume539
Intrest1097
Last Price30.45Dec 20, 2024
Change
35.9554.14%
Bid32.35
Ask35.45
volume1
Intrest2
Strike
247.5
247.5
Last Price1.48Dec 20, 2024
Change
1.7253.75%
Bid1.4
Ask1.54
volume1265
Intrest44
Last Price29.07Dec 20, 2024
Change
2.238.31%
Bid29.95
Ask33
volume26
Intrest178
Strike
250
250
Last Price1.65Dec 20, 2024
Change
1.9153.65%
Bid1.6
Ask1.77
volume2060
Intrest1011
Last Price27.86Dec 20, 2024
Change
2.118.19%
Bid26.25
Ask30.65
volume13
Intrest2
Strike
252.5
252.5
Last Price1.91Dec 20, 2024
Change
2.3455.06%
Bid1.68
Ask2.11
volume238
Intrest769
Last Price24.4Dec 20, 2024
Change
0.592.36%
Bid25.95
Ask27.45
volume25
Intrest57
Strike
255
255
Last Price2.23Dec 20, 2024
Change
2.3751.52%
Bid1.97
Ask2.36
volume277
Intrest695
Last Price22.3Dec 20, 2024
Change
4.9518.17%
Bid23.05
Ask26.4
volume92
Intrest5
Strike
257.5
257.5
Last Price3.08Dec 20, 2024
Change
2.0640.08%
Bid2.48
Ask2.71
volume125
Intrest127
Last Price21.64Dec 20, 2024
Change
0.040.19%
Bid21.35
Ask22.75
volume113
Intrest66
Strike
260
260
Last Price2.83Dec 20, 2024
Change
2.8750.35%
Bid2.83
Ask3.1
volume1006
Intrest1172
Last Price19.02Dec 20, 2024
Change
1.617.8%
Bid18.95
Ask20.75
volume38
Intrest7
Strike
262.5
262.5
Last Price3.85Dec 20, 2024
Change
2.741.22%
Bid3.4
Ask3.75
volume345
Intrest514
Last Price18.23Dec 20, 2024
Change
1.639.82%
Bid17.1
Ask18.7
volume143
Intrest64
Strike
265
265
Last Price4.15Dec 20, 2024
Change
3.3644.74%
Bid3.2
Ask4.3
volume1468
Intrest1011
Last Price15.05Dec 20, 2024
Change
0.050.33%
Bid15
Ask17.65
volume93
Intrest270
Strike
267.5
267.5
Last Price4.8Dec 20, 2024
Change
3.5742.65%
Bid4.4
Ask4.95
volume386
Intrest182
Last Price14.7Dec 20, 2024
Change
0.956.91%
Bid13.95
Ask14.9
volume487
Intrest189
Strike
270
270
Last Price5.61Dec 20, 2024
Change
3.8940.95%
Bid4.85
Ask5.9
volume3302
Intrest1165
Last Price12.25Dec 20, 2024
Change
0.383.01%
Bid12.45
Ask13.5
volume285
Intrest39
Strike
272.5
272.5
Last Price6.45Dec 20, 2024
Change
4.0338.45%
Bid6.1
Ask6.8
volume379
Intrest390
Last Price11.65Dec 20, 2024
Change
0.544.86%
Bid10.6
Ask12.7
volume829
Intrest225
Strike
275
275
Last Price7.6Dec 20, 2024
Change
4.2535.86%
Bid7.25
Ask8.05
volume1050
Intrest865
Last Price9.8Dec 20, 2024
Change
0.32.97%
Bid9.1
Ask10.4
volume511
Intrest222
Strike
277.5
277.5
Last Price8.68Dec 20, 2024
Change
3.7230%
Bid8.55
Ask9.75
volume452
Intrest241
Last Price9Dec 20, 2024
Change
0.252.86%
Bid8.4
Ask9.15
volume1990
Intrest514
Strike
280
280
Last Price9.9Dec 20, 2024
Change
4.5631.54%
Bid9.65
Ask10.2
volume944
Intrest1012
Last Price7.97Dec 20, 2024
Change
0.010.13%
Bid7.65
Ask8
volume564
Intrest151
Strike
282.5
282.5
Last Price12.15Dec 20, 2024
Change
2.8519%
Bid11
Ask12.5
volume180
Intrest246
Last Price6.9Dec 20, 2024
Change
0.253.5%
Bid5.95
Ask6.85
volume1098
Intrest680
Strike
285
285
Last Price13.8Dec 20, 2024
Change
4.0522.69%
Bid12.55
Ask13.2
volume407
Intrest759
Last Price6.05Dec 20, 2024
Change
0.050.82%
Bid5.75
Ask6.15
volume360
Intrest98
Strike
287.5
287.5
Last Price14.97Dec 20, 2024
Change
4.5323.23%
Bid13.75
Ask15.1
volume327
Intrest222
Last Price5.13Dec 20, 2024
Change
0.275%
Bid4.2
Ask5.35
volume1819
Intrest821
Strike
290
290
Last Price17.95Dec 20, 2024
Change
3.3215.61%
Bid15.65
Ask17.15
volume411
Intrest884
Last Price4.4Dec 20, 2024
Change
0.5611.29%
Bid3.7
Ask5.25
volume310
Intrest143
Strike
292.5
292.5
Last Price18.4Dec 20, 2024
Change
1.88.91%
Bid16.9
Ask18.4
volume58
Intrest135
Last Price3.8Dec 20, 2024
Change
0.4711.01%
Bid3.05
Ask4.05
volume463
Intrest489
Strike
295
295
Last Price20.75Dec 20, 2024
Change
4.2617.03%
Bid19.5
Ask20.5
volume120
Intrest655
Last Price3.4Dec 20, 2024
Change
0.164.49%
Bid3
Ask3.5
volume227
Intrest75
Strike
297.5
297.5
Last Price24.06Dec 20, 2024
Change
4.0914.53%
Bid21
Ask22.5
volume43
Intrest232
Last Price2.85Dec 20, 2024
Change
0.412.31%
Bid2.78
Ask2.93
volume6160
Intrest4029
Strike
300
300
Last Price23.87Dec 20, 2024
Change
5.2317.97%
Bid23.05
Ask24.35
volume484
Intrest1381
Last Price2.4Dec 20, 2024
Change
0.4716.38%
Bid2.27
Ask2.63
volume332
Intrest19306
Strike
302.5
302.5
Last Price26.65Dec 20, 2024
Change
3.7912.45%
Bid25.4
Ask26.75
volume39
Intrest132
Last Price2.08Dec 20, 2024
Change
0.4116.47%
Bid1.94
Ask2.1
volume480
Intrest4609
Strike
305
305
Last Price28.35Dec 20, 2024
Change
4.6514.09%
Bid27.5
Ask29.05
volume133
Intrest506
Last Price1.65Dec 20, 2024
Change
0.6528.26%
Bid1.64
Ask1.9
volume203
Intrest10570
Strike
307.5
307.5
Last Price30.9Dec 20, 2024
Change
2.597.73%
Bid29.55
Ask30.85
volume12
Intrest104
Last Price1.66Dec 20, 2024
Change
0.2914.87%
Bid1.53
Ask1.7
volume898
Intrest880
Strike
310
310
Last Price35.5Dec 20, 2024
Change
1.684.52%
Bid31.65
Ask33.5
volume95
Intrest507
Last Price1.39Dec 20, 2024
Change
0.3620.57%
Bid1.11
Ask1.46
volume95
Intrest325
Strike
312.5
312.5
Last Price34.25Dec 20, 2024
Change
3.238.62%
Bid34.35
Ask35.7
volume4
Intrest169
Last Price1.21Dec 20, 2024
Change
0.3321.43%
Bid1.06
Ask1.23
volume471
Intrest1353
Strike
315
315
Last Price37.84Dec 20, 2024
Change
4.2310.05%
Bid36.6
Ask39.15
volume20
Intrest313
Last Price0.9Dec 20, 2024
Change
0.5136.17%
Bid0.92
Ask1.06
volume148
Intrest536
Strike
317.5
317.5
Last Price39.69Dec 20, 2024
Change
3.237.53%
Bid37.25
Ask42
volume1
Intrest57
Last Price0.87Dec 20, 2024
Change
0.3226.89%
Bid0.79
Ask0.95
volume2040
Intrest5686
Strike
320
320
Last Price40.67Dec 20, 2024
Change
6.3213.45%
Bid40.9
Ask43.35
volume59
Intrest1264
Last Price0.8Dec 20, 2024
Change
0.3731.62%
Bid0.65
Ask0.85
volume48
Intrest159
Strike
322.5
322.5
Last Price40.6Dec 19, 2024
Change
00%
Bid42.15
Ask45.8
volume0
Intrest36
Last Price0.68Dec 20, 2024
Change
0.3232%
Bid0.57
Ask0.72
volume263
Intrest1393
Strike
325
325
Last Price48.2Dec 20, 2024
Change
3.657.04%
Bid46.15
Ask49
volume53
Intrest331
Last Price0.5Dec 20, 2024
Change
0.3541.18%
Bid0.46
Ask0.68
volume58
Intrest128
Strike
327.5
327.5
Last Price51.38Dec 20, 2024
Change
10.3625.26%
Bid47.95
Ask50.65
volume1
Intrest22
Last Price0.48Dec 20, 2024
Change
0.3240%
Bid0.46
Ask0.52
volume339
Intrest8304
Strike
330
330
Last Price54.06Dec 20, 2024
Change
2.34.08%
Bid50.55
Ask54
volume30
Intrest265
Last Price0.51Dec 20, 2024
Change
0.2129.17%
Bid0.4
Ask0.75
volume42
Intrest9084
Strike
332.5
332.5
Last Price59.93Dec 20, 2024
Change
16.5838.25%
Bid52.1
Ask56.5
volume1
Intrest15
Last Price0.38Dec 20, 2024
Change
0.2438.71%
Bid0.35
Ask0.45
volume169
Intrest14970
Strike
335
335
Last Price56.3Dec 20, 2024
Change
6.5510.42%
Bid55.45
Ask59
volume3
Intrest152
Last Price0.38Dec 20, 2024
Change
0.2135.59%
Bid0.17
Ask0.58
volume14
Intrest216
Strike
337.5
337.5
Last Price52.93Dec 19, 2024
Change
00%
Bid57.8
Ask61.5
volume0
Intrest6
Last Price0.38Dec 20, 2024
Change
0.1426.92%
Bid0.3
Ask0.4
volume342
Intrest6356
Strike
340
340
Last Price60.22Dec 20, 2024
Change
2.463.92%
Bid60.25
Ask64
volume6
Intrest150
Last Price0.29Dec 20, 2024
Change
0.1635.56%
Bid0.22
Ask0.36
volume8
Intrest193
Strike
342.5
342.5
Last Price64.15Dec 20, 2024
Change
0.691.09%
Bid61.85
Ask66.5
volume1
Intrest14
Last Price0.26Dec 20, 2024
Change
0.2448%
Bid0.23
Ask0.33
volume93
Intrest359
Strike
345
345
Last Price65.45Dec 20, 2024
Change
13.7526.6%
Bid65.25
Ask68.1
volume1
Intrest251
Last Price0.28Dec 20, 2024
Change
0.2142.86%
Bid0.11
Ask0.35
volume5
Intrest45
Strike
347.5
347.5
Last Price58.15Dec 19, 2024
Change
00%
Bid66.75
Ask71.45
volume0
Intrest20
Last Price0.21Dec 20, 2024
Change
0.1947.5%
Bid0.18
Ask0.24
volume915
Intrest6946
Strike
350
350
Last Price72.8Dec 20, 2024
Change
5.68.33%
Bid69.3
Ask74
volume25
Intrest121
Last Price0.2Dec 20, 2024
Change
0.2757.45%
Bid0.05
Ask0.33
volume80
Intrest108
Strike
352.5
352.5
Last Price43.8Dec 12, 2024
Change
00%
Bid72.6
Ask75.3
volume0
Intrest29
Last Price0.18Dec 20, 2024
Change
0.0521.74%
Bid0.14
Ask0.37
volume231
Intrest996
Strike
355
355
Last Price39.65Dec 16, 2024
Change
00%
Bid74.45
Ask78.25
volume0
Intrest38
Last Price0.18Dec 20, 2024
Change
0.171700%
Bid0.12
Ask0.2
volume38
Intrest263
Strike
357.5
357.5
Last Price77.7Dec 18, 2024
Change
00%
Bid77.05
Ask80.8
volume0
Intrest1
Last Price0.24Dec 20, 2024
Change
0.027.69%
Bid0.1
Ask0.24
volume67
Intrest1242
Strike
360
360
Last Price88.33Dec 20, 2024
Change
11.715.27%
Bid79.55
Ask83.25
volume2
Intrest1
Last Price0.17Dec 20, 2024
Change
0.1851.43%
Bid0.02
Ask0.2
volume2
Intrest10
Strike
362.5
362.5
Last Price57.1Dec 17, 2024
Change
00%
Bid81.65
Ask85.7
volume0
Intrest2
Last Price0.14Dec 20, 2024
Change
0.1144%
Bid-
Ask0.24
volume52
Intrest394
Strike
365
365
Last Price52.45Dec 11, 2024
Change
00%
Bid85.05
Ask88.35
volume0
Intrest4
Last Price0.18Dec 20, 2024
Change
0.676.92%
Bid0.06
Ask0.22
volume114
Intrest11
Strike
367.5
367.5
Last Price49.15Dec 16, 2024
Change
00%
Bid86.7
Ask91.5
volume0
Intrest2
Last Price0.12Dec 20, 2024
Change
0.1147.83%
Bid0.05
Ask0.29
volume33
Intrest633
Strike
370
370
Last Price63.48Dec 18, 2024
Change
00%
Bid90.05
Ask92.9
volume0
Intrest145
Last Price0.11Dec 20, 2024
Change
0.2468.57%
Bid0.01
Ask0.44
volume1
Intrest5
Strike
372.5
372.5
Last Price-
Change
-
Bid92.1
Ask95.85
volume0
Intrest0
Last Price0.07Dec 20, 2024
Change
0.1161.11%
Bid0.02
Ask0.3
volume8
Intrest1574
Strike
375
375
Last Price69.46Dec 18, 2024
Change
00%
Bid95.05
Ask98.25
volume0
Intrest3
Last Price0.09Dec 20, 2024
Change
0.1664%
Bid0.01
Ask0.42
volume15
Intrest106
Strike
377.5
377.5
Last Price-
Change
-
Bid97.55
Ask100.7
volume0
Intrest0
Last Price0.08Dec 20, 2024
Change
0.0952.94%
Bid0.05
Ask0.09
volume62
Intrest366
Strike
380
380
Last Price111.38Dec 20, 2024
Change
12.9813.19%
Bid100.05
Ask103.1
volume1
Intrest8
Last Price0.25Dec 19, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest13
Strike
382.5
382.5
Last Price118.85Dec 20, 2024
Change
-
Bid102.55
Ask105.25
volume1
Intrest0
Last Price0.07Dec 20, 2024
Change
0.06600%
Bid0.03
Ask0.09
volume13
Intrest245
Strike
385
385
Last Price70.3Dec 11, 2024
Change
00%
Bid105.05
Ask108.2
volume0
Intrest0
Last Price0.06Dec 20, 2024
Change
0.1773.91%
Bid-
Ask0.47
volume2
Intrest25
Strike
387.5
387.5
Last Price-
Change
-
Bid107.55
Ask110.7
volume0
Intrest0
Last Price0.07Dec 20, 2024
Change
0.0956.25%
Bid-
Ask0.25
volume63
Intrest180
Strike
390
390
Last Price84.78Dec 18, 2024
Change
00%
Bid109
Ask113.2
volume0
Intrest0
Last Price0.08Dec 18, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest7
Strike
392.5
392.5
Last Price101.03Dec 19, 2024
Change
00%
Bid112.55
Ask115.75
volume0
Intrest0
Last Price0.07Dec 20, 2024
Change
0.0330%
Bid0.04
Ask0.05
volume1
Intrest75
Strike
395
395
Last Price-
Change
-
Bid114.05
Ask118.25
volume0
Intrest0
Last Price0.15Dec 19, 2024
Change
00%
Bid0.02
Ask0.07
volume0
Intrest4
Strike
397.5
397.5
Last Price-
Change
-
Bid117.55
Ask120.8
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.2583.33%
Bid0.04
Ask0.05
volume712
Intrest2553
Strike
400
400
Last Price125.8Dec 19, 2024
Change
00%
Bid120.05
Ask123.35
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.2492.31%
Bid-
Ask0.29
volume5
Intrest10
Strike
402.5
402.5
Last Price-
Change
-
Bid122.5
Ask125.55
volume0
Intrest0
Last Price0.07Dec 20, 2024
Change
0.3482.93%
Bid-
Ask0.36
volume1
Intrest2009
Strike
405
405
Last Price-
Change
-
Bid125
Ask128.15
volume0
Intrest0
Last Price1.4Dec 17, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest10
Strike
407.5
407.5
Last Price89.6Dec 16, 2024
Change
00%
Bid126.85
Ask130.75
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.1270.59%
Bid-
Ask0.1
volume513
Intrest738
Strike
410
410
Last Price97.1Dec 09, 2024
Change
00%
Bid130.1
Ask133.2
volume0
Intrest0
Last Price0.22Dec 19, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest6
Strike
412.5
412.5
Last Price-
Change
-
Bid132.05
Ask135.7
volume0
Intrest0
Last Price0.07Dec 20, 2024
Change
0.381.08%
Bid-
Ask0.51
volume1
Intrest31
Strike
415
415
Last Price-
Change
-
Bid134.45
Ask138.15
volume0
Intrest0
Last Price1.1Dec 16, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest5
Strike
417.5
417.5
Last Price-
Change
-
Bid136.95
Ask140.7
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.0337.5%
Bid0.03
Ask0.05
volume4
Intrest652
Strike
420
420
Last Price-
Change
-
Bid139.2
Ask143.3
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.4590%
Bid-
Ask0.06
volume1
Intrest3
Strike
422.5
422.5
Last Price-
Change
-
Bid142.6
Ask145.8
volume0
Intrest0
Last Price0.06Dec 20, 2024
Change
0.0545.45%
Bid-
Ask0.47
volume1
Intrest28
Strike
425
425
Last Price-
Change
-
Bid145
Ask148.2
volume0
Intrest0
Last Price0.3Dec 18, 2024
Change
00%
Bid-
Ask0.49
volume0
Intrest3
Strike
427.5
427.5
Last Price-
Change
-
Bid147
Ask150.7
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid0.01
Ask0.58
volume5
Intrest258
Strike
430
430
Last Price-
Change
-
Bid150.05
Ask153.1
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.1789.47%
Bid0.01
Ask2.15
volume1
Intrest14
Strike
435
435
Last Price-
Change
-
Bid155.1
Ask158.25
volume0
Intrest0
Last Price0.07Dec 20, 2024
Change
0.158.82%
Bid0.01
Ask0.39
volume1
Intrest246
Strike
440
440
Last Price-
Change
-
Bid159.1
Ask163.1
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.0675%
Bid0.01
Ask0.06
volume29
Intrest419
Strike
450
450
Last Price135.55Dec 09, 2024
Change
00%
Bid169.15
Ask172.8
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.02200%
Bid-
Ask0.28
volume8
Intrest138
Strike
460
460
Last Price-
Change
-
Bid180
Ask183.3
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid0.02
Ask0.04
volume50
Intrest100
Strike
470
470
Last Price-
Change
-
Bid189.1
Ask193.05
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0888.89%
Bid-
Ask0.34
volume26
Intrest110
Strike
480
480
Last Price-
Change
-
Bid199.3
Ask203.15
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid0.01
Ask0.04
volume3
Intrest154
Strike
490
490
Last Price177.17Dec 13, 2024
Change
00%
Bid210.1
Ask213.15
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid0.01
Ask0.02
volume11
Intrest568
Strike
500
500
Last Price183.2Dec 09, 2024
Change
00%
Bid219.25
Ask223.15
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.02
volume18
Intrest78
Strike
510
510
Last Price192.9Nov 20, 2024
Change
00%
Bid230
Ask233.2
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid0.01
Ask0.08
volume0
Intrest199
Strike
520
520
Last Price-
Change
-
Bid239.55
Ask243.1
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.18
volume10
Intrest217
Strike
530
530
Last Price226.2Nov 11, 2024
Change
00%
Bid249.25
Ask252.85
volume0
Intrest0
Last Price0.03Dec 19, 2024
Change
00%
Bid0.01
Ask2.13
volume0
Intrest80
Strike
540
540
Last Price-
Change
-
Bid259.25
Ask263.25
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid0.01
Ask0.12
volume0
Intrest282
Strike
550
550
Last Price236.9Dec 13, 2024
Change
00%
Bid269.1
Ask273.7
volume0
Intrest0
Last Price0.25Dec 16, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest18
Strike
560
560
Last Price-
Change
-
Bid279.15
Ask282.8
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid0.01
Ask0.24
volume53
Intrest10
Strike
570
570
Last Price266.23Nov 22, 2024
Change
00%
Bid289.3
Ask293.25
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid-
Ask0.23
volume10
Intrest25
Strike
580
580
Last Price275Nov 22, 2024
Change
00%
Bid299.4
Ask303
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.26
volume3
Intrest45
Strike
590
590
Last Price287.15Nov 22, 2024
Change
00%
Bid310
Ask313.1
volume0
Intrest0
Last Price0.06Dec 20, 2024
Change
0.0120%
Bid-
Ask0.03
volume31
Intrest199
Strike
600
600
Last Price-
Change
-
Bid319.3
Ask323.2
volume0
Intrest0
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest7
Strike
610
610
Last Price-
Change
-
Bid330
Ask333.2
volume0
Intrest0
Last Price0.11Dec 19, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest26
Strike
620
620
Last Price306.31Dec 13, 2024
Change
00%
Bid339.2
Ask343.25
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume3
Intrest36
Strike
630
630
Last Price-
Change
-
Bid349.1
Ask353.2
volume0
Intrest0
Last Price0.62Nov 29, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
640
640
Last Price-
Change
-
Bid359.25
Ask363.2
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest34
Strike
650
650
Last Price336.01Dec 13, 2024
Change
00%
Bid369.4
Ask373.2
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid0.01
Ask0.03
volume7
Intrest875
Strike
660
660
Last Price360.3Nov 21, 2024
Change
00%
Bid379
Ask383.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid390.05
Ask393.1
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest53
Strike
680
680
Last Price367Dec 13, 2024
Change
00%
Bid400.05
Ask403.25
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
0.03300%
Bid-
Ask0.01
volume3
Intrest129
Strike
690
690
Last Price-
Change
-
Bid409.55
Ask414.45
volume0
Intrest0