$999.03
-17.12-1.68%
al cierre: -
$999.98
0.950.09%
After hour: 7:55 PM EDT
Comments
Loading...
Costco Wholesale (NASDAQ:COST) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Costco Wholesale 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 Costco Wholesale..
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 Price429.59Apr 22, 2025
Change
00%
Bid446.05
Ask453.25
volume0
Intrest0
Strike
550
550
Last Price1.17Apr 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest32
Last Price-
Change
-
Bid441.05
Ask448.25
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid-
Ask2.84
volume0
Intrest0
Last Price-
Change
-
Bid436.05
Ask443.35
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid-
Ask2.62
volume0
Intrest0
Last Price-
Change
-
Bid431.05
Ask438.4
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid426.1
Ask433.6
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Last Price-
Change
-
Bid421.05
Ask428.2
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid-
Ask2.64
volume0
Intrest0
Last Price398.57Apr 30, 2025
Change
00%
Bid416.05
Ask423.6
volume0
Intrest0
Strike
580
580
Last Price0.3Apr 29, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest5
Last Price-
Change
-
Bid411.05
Ask418.5
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid-
Ask4.05
volume0
Intrest0
Last Price-
Change
-
Bid406.05
Ask413.5
volume0
Intrest0
Strike
590
590
Last Price0.8May 08, 2025
Change
00%
Bid-
Ask1.37
volume0
Intrest1
Last Price382.22Apr 22, 2025
Change
00%
Bid401.05
Ask408.5
volume0
Intrest1
Strike
595
595
Last Price1May 08, 2025
Change
00%
Bid-
Ask1.36
volume0
Intrest1
Last Price390.7Apr 17, 2025
Change
00%
Bid396.1
Ask403.5
volume0
Intrest3
Strike
600
600
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid391.1
Ask398.5
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid-
Ask1.43
volume0
Intrest0
Last Price-
Change
-
Bid386.1
Ask393.55
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask2.72
volume0
Intrest0
Last Price-
Change
-
Bid381.1
Ask388.6
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid377.15
Ask383.55
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid371.5
Ask378.55
volume0
Intrest0
Strike
625
625
Last Price0.4May 13, 2025
Change
-
Bid-
Ask2
volume1
Intrest0
Last Price370.55May 01, 2025
Change
00%
Bid366.2
Ask373.55
volume0
Intrest0
Strike
630
630
Last Price0.69May 13, 2025
Change
-
Bid-
Ask2.02
volume1
Intrest0
Last Price-
Change
-
Bid361.9
Ask368.55
volume0
Intrest0
Strike
635
635
Last Price1Apr 11, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest5
Last Price338.35Apr 30, 2025
Change
00%
Bid356.1
Ask363.55
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid351.1
Ask358.55
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid-
Ask2.72
volume0
Intrest0
Last Price-
Change
-
Bid346.1
Ask353.55
volume0
Intrest0
Strike
650
650
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest17
Last Price-
Change
-
Bid341.1
Ask348.55
volume0
Intrest0
Strike
655
655
Last Price0.29Apr 29, 2025
Change
00%
Bid-
Ask1.71
volume0
Intrest1
Last Price-
Change
-
Bid336.1
Ask343.55
volume0
Intrest0
Strike
660
660
Last Price0.08May 01, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest22
Last Price-
Change
-
Bid331.1
Ask338.55
volume0
Intrest0
Strike
665
665
Last Price0.01May 13, 2025
Change
0.7498.67%
Bid-
Ask2.72
volume2
Intrest2
Last Price-
Change
-
Bid326.1
Ask333.55
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid-
Ask2.72
volume0
Intrest0
Last Price-
Change
-
Bid321.1
Ask328.65
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid-
Ask2.09
volume0
Intrest0
Last Price-
Change
-
Bid316.3
Ask323.6
volume0
Intrest0
Strike
680
680
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid311.15
Ask318.6
volume0
Intrest0
Strike
685
685
Last Price0.01May 13, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume12
Intrest28
Last Price297.62Apr 17, 2025
Change
00%
Bid306.15
Ask313.6
volume0
Intrest1
Strike
690
690
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid301.15
Ask308.6
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price282.7Apr 15, 2025
Change
00%
Bid296.2
Ask303.6
volume0
Intrest1
Strike
700
700
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest14
Last Price-
Change
-
Bid291.15
Ask298.6
volume0
Intrest0
Strike
705
705
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price240.25Apr 09, 2025
Change
00%
Bid286.2
Ask293.6
volume0
Intrest5
Strike
710
710
Last Price0.68Apr 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid281.15
Ask288.6
volume0
Intrest0
Strike
715
715
Last Price0.06May 09, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest237
Last Price244Apr 02, 2025
Change
00%
Bid276.15
Ask283.55
volume0
Intrest1
Strike
720
720
Last Price0.8Apr 21, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest49
Last Price-
Change
-
Bid271.15
Ask278.6
volume0
Intrest0
Strike
725
725
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest45
Last Price-
Change
-
Bid266.15
Ask273.6
volume0
Intrest0
Strike
730
730
Last Price0.4Apr 25, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest28
Last Price-
Change
-
Bid261.15
Ask268.6
volume0
Intrest0
Strike
735
735
Last Price1.11Apr 21, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest40
Last Price250.03Apr 29, 2025
Change
00%
Bid256.15
Ask263.6
volume0
Intrest13
Strike
740
740
Last Price0.1May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest61
Last Price-
Change
-
Bid251.15
Ask258.7
volume0
Intrest0
Strike
745
745
Last Price1.18Apr 15, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest63
Last Price230.21Apr 29, 2025
Change
00%
Bid245.8
Ask251.95
volume0
Intrest11
Strike
750
750
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.03
volume3
Intrest261
Last Price223.83Apr 17, 2025
Change
00%
Bid241.2
Ask248.7
volume0
Intrest1
Strike
755
755
Last Price0.49Apr 30, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest46
Last Price143.72Apr 07, 2025
Change
00%
Bid236.2
Ask243.65
volume0
Intrest1
Strike
760
760
Last Price0.33Apr 30, 2025
Change
00%
Bid-
Ask3.05
volume0
Intrest45
Last Price-
Change
-
Bid231.2
Ask238.65
volume0
Intrest0
Strike
765
765
Last Price0.89Apr 24, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Last Price234.28May 01, 2025
Change
00%
Bid227
Ask233.65
volume0
Intrest4
Strike
770
770
Last Price0.32May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest60
Last Price220.84May 01, 2025
Change
00%
Bid221.2
Ask228.65
volume0
Intrest3
Strike
775
775
Last Price0.11May 08, 2025
Change
00%
Bid-
Ask1.66
volume0
Intrest26
Last Price-
Change
-
Bid216.2
Ask223.65
volume0
Intrest0
Strike
780
780
Last Price0.02May 13, 2025
Change
0.1285.71%
Bid-
Ask3.05
volume2
Intrest94
Last Price205.95Apr 29, 2025
Change
00%
Bid211.2
Ask218.65
volume0
Intrest2
Strike
785
785
Last Price0.28May 02, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest23
Last Price200.56Apr 29, 2025
Change
00%
Bid207
Ask213.65
volume0
Intrest10
Strike
790
790
Last Price0.68Apr 30, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest146
Last Price185.58Apr 15, 2025
Change
00%
Bid201.25
Ask208.65
volume0
Intrest0
Strike
795
795
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest81
Last Price193.62May 08, 2025
Change
00%
Bid194.8
Ask202.05
volume0
Intrest15
Strike
800
800
Last Price0.01May 13, 2025
Change
0.0480%
Bid-
Ask0.03
volume7
Intrest2532
Last Price146Apr 09, 2025
Change
00%
Bid191.25
Ask198.7
volume0
Intrest7
Strike
805
805
Last Price0.21May 12, 2025
Change
00%
Bid-
Ask3.05
volume0
Intrest46
Last Price198.49May 08, 2025
Change
00%
Bid186.35
Ask193.7
volume0
Intrest3
Strike
810
810
Last Price0.01May 13, 2025
Change
0.4697.87%
Bid0.01
Ask0.1
volume20
Intrest525
Last Price123.4Apr 09, 2025
Change
00%
Bid181.25
Ask188.7
volume0
Intrest9
Strike
815
815
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest126
Last Price172.55Apr 30, 2025
Change
00%
Bid176.25
Ask183.7
volume0
Intrest12
Strike
820
820
Last Price0.1May 13, 2025
Change
0.09900%
Bid-
Ask0.39
volume12
Intrest150
Last Price116.2Apr 08, 2025
Change
00%
Bid171.25
Ask178.65
volume0
Intrest1
Strike
825
825
Last Price0.14May 13, 2025
Change
0.0440%
Bid-
Ask0.44
volume2
Intrest146
Last Price144.95Apr 23, 2025
Change
00%
Bid164.85
Ask172.55
volume0
Intrest21
Strike
830
830
Last Price0.12May 13, 2025
Change
00%
Bid-
Ask0.12
volume15
Intrest501
Last Price169.73May 01, 2025
Change
00%
Bid161.3
Ask168.75
volume0
Intrest4
Strike
835
835
Last Price0.01May 13, 2025
Change
0.2295.65%
Bid-
Ask2.53
volume6
Intrest95
Last Price157.19May 13, 2025
Change
8.114.91%
Bid157.35
Ask162.6
volume1
Intrest27
Strike
840
840
Last Price0.24May 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest223
Last Price151.96May 13, 2025
Change
11.016.76%
Bid151.7
Ask158.75
volume1
Intrest6
Strike
845
845
Last Price0.16May 12, 2025
Change
00%
Bid0.03
Ask0.09
volume0
Intrest147
Last Price147.05May 13, 2025
Change
8.35.34%
Bid147.55
Ask153.75
volume1
Intrest24
Strike
850
850
Last Price0.08May 13, 2025
Change
0.05166.67%
Bid0.02
Ask0.5
volume3
Intrest650
Last Price146.7May 13, 2025
Change
5153.29%
Bid141.25
Ask148.8
volume6
Intrest11
Strike
855
855
Last Price0.15May 13, 2025
Change
0.140%
Bid-
Ask1.26
volume3
Intrest201
Last Price148May 07, 2025
Change
00%
Bid136.35
Ask143.8
volume0
Intrest3
Strike
860
860
Last Price0.1May 13, 2025
Change
0.0111.11%
Bid0.04
Ask0.25
volume54
Intrest630
Last Price136.74May 13, 2025
Change
44.0447.51%
Bid131.35
Ask138.8
volume6
Intrest8
Strike
865
865
Last Price0.21May 13, 2025
Change
0.132.26%
Bid-
Ask1.3
volume4
Intrest386
Last Price108.05Apr 24, 2025
Change
00%
Bid126.35
Ask133.8
volume0
Intrest7
Strike
870
870
Last Price0.06May 13, 2025
Change
0.0225%
Bid0.02
Ask0.1
volume7
Intrest268
Last Price135.6May 07, 2025
Change
00%
Bid121.4
Ask128.85
volume0
Intrest13
Strike
875
875
Last Price0.11May 13, 2025
Change
0.0222.22%
Bid-
Ask2.63
volume18
Intrest2610
Last Price62.05Mar 24, 2025
Change
00%
Bid116.45
Ask123.6
volume0
Intrest1
Strike
880
880
Last Price0.12May 13, 2025
Change
0.06100%
Bid0.12
Ask0.3
volume15
Intrest367
Last Price112.47May 01, 2025
Change
00%
Bid111.4
Ask118.9
volume0
Intrest6
Strike
885
885
Last Price0.07May 12, 2025
Change
00%
Bid0.01
Ask1.79
volume0
Intrest104
Last Price115.93May 09, 2025
Change
00%
Bid106.45
Ask113.9
volume0
Intrest21
Strike
890
890
Last Price0.21May 13, 2025
Change
0.11110%
Bid0.1
Ask0.4
volume4
Intrest349
Last Price99.65Apr 29, 2025
Change
00%
Bid101.6
Ask107.8
volume0
Intrest72
Strike
895
895
Last Price0.22May 13, 2025
Change
0.0746.67%
Bid0.1
Ask0.55
volume4
Intrest141
Last Price117.33May 13, 2025
Change
4.934.39%
Bid96.05
Ask104
volume1
Intrest189
Strike
900
900
Last Price0.19May 13, 2025
Change
0.015.56%
Bid0.18
Ask0.25
volume113
Intrest1904
Last Price100.15May 13, 2025
Change
6.536.12%
Bid92.35
Ask97.8
volume1
Intrest64
Strike
905
905
Last Price0.15May 13, 2025
Change
0.0211.76%
Bid0.01
Ask0.7
volume29
Intrest461
Last Price107.38May 13, 2025
Change
3.233.1%
Bid87.2
Ask94
volume1
Intrest497
Strike
910
910
Last Price0.26May 13, 2025
Change
0.0844.44%
Bid0.04
Ask0.6
volume44
Intrest545
Last Price98.66May 02, 2025
Change
00%
Bid81.8
Ask89
volume0
Intrest37
Strike
915
915
Last Price0.37May 13, 2025
Change
0.1785%
Bid-
Ask0.74
volume52
Intrest182
Last Price85.99May 13, 2025
Change
1.531.75%
Bid76.85
Ask83.95
volume29
Intrest62
Strike
920
920
Last Price0.29May 13, 2025
Change
0.0520.83%
Bid0.3
Ask0.5
volume81
Intrest670
Last Price90.92May 12, 2025
Change
00%
Bid72.65
Ask77.95
volume0
Intrest70
Strike
925
925
Last Price0.49May 13, 2025
Change
0.1963.33%
Bid0.17
Ask0.83
volume111
Intrest263
Last Price60May 13, 2025
Change
16.9522.03%
Bid67.7
Ask73.05
volume8
Intrest78
Strike
930
930
Last Price0.43May 13, 2025
Change
0.1448.28%
Bid0.34
Ask0.57
volume99
Intrest340
Last Price77May 13, 2025
Change
7.9611.53%
Bid63.25
Ask68.1
volume1
Intrest68
Strike
935
935
Last Price0.53May 13, 2025
Change
0.1851.43%
Bid0.35
Ask0.75
volume60
Intrest405
Last Price61May 13, 2025
Change
11.515.86%
Bid58.3
Ask62.75
volume35
Intrest95
Strike
940
940
Last Price0.48May 13, 2025
Change
0.036.67%
Bid0.25
Ask0.71
volume138
Intrest491
Last Price52.56May 13, 2025
Change
5.799.92%
Bid52.4
Ask58.35
volume4
Intrest69
Strike
945
945
Last Price0.62May 13, 2025
Change
0.1224%
Bid0.6
Ask0.82
volume391
Intrest227
Last Price48.57May 13, 2025
Change
15.3724.04%
Bid48.2
Ask53.45
volume2
Intrest158
Strike
950
950
Last Price0.9May 13, 2025
Change
0.2845.16%
Bid0.74
Ask1
volume605
Intrest567
Last Price46.35May 13, 2025
Change
11.319.6%
Bid42.85
Ask48.85
volume4
Intrest177
Strike
955
955
Last Price0.95May 13, 2025
Change
0.1721.79%
Bid0.92
Ask1.21
volume119
Intrest306
Last Price42.26May 13, 2025
Change
13.5924.33%
Bid41
Ask45.9
volume15
Intrest6
Strike
957.5
957.5
Last Price1.01May 13, 2025
Change
0.1618.82%
Bid1.08
Ask1.37
volume51
Intrest38
Last Price40.06May 13, 2025
Change
12.7424.13%
Bid38.75
Ask43.65
volume19
Intrest278
Strike
960
960
Last Price1.23May 13, 2025
Change
0.4353.75%
Bid1.23
Ask1.54
volume403
Intrest1019
Last Price37.2May 13, 2025
Change
12.0324.44%
Bid36.85
Ask40
volume2
Intrest4
Strike
962.5
962.5
Last Price1.48May 13, 2025
Change
0.4949.49%
Bid1.28
Ask1.7
volume51
Intrest91
Last Price36.55May 13, 2025
Change
14.4528.33%
Bid35.5
Ask38.7
volume3
Intrest249
Strike
965
965
Last Price1.88May 13, 2025
Change
0.7363.48%
Bid1.5
Ask2.19
volume153
Intrest297
Last Price42.6May 09, 2025
Change
00%
Bid32.9
Ask36.45
volume0
Intrest5
Strike
967.5
967.5
Last Price1.89May 13, 2025
Change
0.6248.82%
Bid1.68
Ask2.37
volume440
Intrest63
Last Price30.1May 13, 2025
Change
15.0633.35%
Bid31.25
Ask33.45
volume27
Intrest855
Strike
970
970
Last Price2.43May 13, 2025
Change
1.27109.48%
Bid2.01
Ask2.43
volume398
Intrest487
Last Price32.55May 13, 2025
Change
6.8517.39%
Bid27.3
Ask32.05
volume5
Intrest14
Strike
972.5
972.5
Last Price2.15May 13, 2025
Change
0.5433.54%
Bid2.34
Ask2.81
volume82
Intrest256
Last Price30May 13, 2025
Change
12.7529.82%
Bid26.85
Ask29.05
volume66
Intrest199
Strike
975
975
Last Price2.97May 13, 2025
Change
1.1865.92%
Bid2.85
Ask3.35
volume251
Intrest568
Last Price21May 13, 2025
Change
15.6642.72%
Bid23.85
Ask27.5
volume5
Intrest9
Strike
977.5
977.5
Last Price3.3May 13, 2025
Change
1.7106.25%
Bid3.1
Ask3.75
volume131
Intrest63
Last Price24.2May 13, 2025
Change
8.4525.88%
Bid23.15
Ask24.75
volume148
Intrest462
Strike
980
980
Last Price3.95May 13, 2025
Change
2.14118.23%
Bid3.55
Ask4.4
volume1083
Intrest368
Last Price20.85May 13, 2025
Change
4.0416.23%
Bid20.55
Ask22.85
volume6
Intrest14
Strike
982.5
982.5
Last Price4.35May 13, 2025
Change
2.0589.13%
Bid4.2
Ask4.9
volume92
Intrest127
Last Price22.36May 13, 2025
Change
10.9432.85%
Bid19.35
Ask20.7
volume41
Intrest248
Strike
985
985
Last Price4.97May 13, 2025
Change
2.4698.01%
Bid4.85
Ask5.35
volume333
Intrest207
Last Price17.2May 13, 2025
Change
10.738.35%
Bid14.7
Ask18.8
volume107
Intrest37
Strike
987.5
987.5
Last Price5.75May 13, 2025
Change
2.8698.96%
Bid5.6
Ask6.45
volume181
Intrest120
Last Price16.8May 13, 2025
Change
12.4542.56%
Bid12.45
Ask17
volume241
Intrest334
Strike
990
990
Last Price6.46May 13, 2025
Change
3.32105.73%
Bid6.3
Ask6.95
volume639
Intrest376
Last Price15.1May 13, 2025
Change
9.9539.72%
Bid13.65
Ask15.55
volume145
Intrest43
Strike
992.5
992.5
Last Price7.5May 13, 2025
Change
3.692.31%
Bid7.05
Ask8.4
volume195
Intrest146
Last Price13May 13, 2025
Change
10.1343.8%
Bid11.4
Ask13.85
volume599
Intrest263
Strike
995
995
Last Price8.43May 13, 2025
Change
4.39108.66%
Bid8.1
Ask9.4
volume292
Intrest261
Last Price11.9May 13, 2025
Change
8.1740.71%
Bid11.05
Ask12.3
volume190
Intrest49
Strike
997.5
997.5
Last Price9.2May 13, 2025
Change
4.3589.69%
Bid8.95
Ask10.2
volume114
Intrest58
Last Price10.85May 13, 2025
Change
1150.34%
Bid10
Ask10.85
volume1198
Intrest1492
Strike
1000
1000
Last Price10.72May 13, 2025
Change
5.84119.67%
Bid10.15
Ask11.1
volume485
Intrest249
Last Price9May 13, 2025
Change
1155%
Bid8.3
Ask9.7
volume135
Intrest71
Strike
1002.5
1002.5
Last Price10.85May 13, 2025
Change
4.8480.53%
Bid11.4
Ask13
volume89
Intrest91
Last Price7.85May 13, 2025
Change
9.8555.65%
Bid7.2
Ask8.7
volume569
Intrest185
Strike
1005
1005
Last Price13.2May 13, 2025
Change
6.288.57%
Bid12.7
Ask18.2
volume221
Intrest271
Last Price6.3May 13, 2025
Change
8.156.25%
Bid5.4
Ask6.5
volume1177
Intrest343
Strike
1010
1010
Last Price16.15May 13, 2025
Change
8.45109.74%
Bid15.35
Ask17.3
volume251
Intrest164
Last Price4.55May 13, 2025
Change
6.9560.43%
Bid3.9
Ask4.9
volume1141
Intrest229
Strike
1015
1015
Last Price18May 13, 2025
Change
7.8577.34%
Bid18.9
Ask21.3
volume92
Intrest114
Last Price3.4May 13, 2025
Change
5.9563.64%
Bid3.2
Ask3.5
volume2262
Intrest1354
Strike
1020
1020
Last Price21.6May 13, 2025
Change
7.654.29%
Bid22.45
Ask25.2
volume103
Intrest55
Last Price2.4May 13, 2025
Change
4.866.67%
Bid2.09
Ask2.82
volume2246
Intrest343
Strike
1025
1025
Last Price24.1May 13, 2025
Change
6.4736.7%
Bid26.1
Ask28.85
volume8
Intrest36
Last Price1.85May 13, 2025
Change
3.3464.35%
Bid1.54
Ask2.1
volume2200
Intrest491
Strike
1030
1030
Last Price13.15May 13, 2025
Change
8.3538.84%
Bid30.45
Ask34.9
volume2
Intrest24
Last Price1.34May 13, 2025
Change
2.4164.27%
Bid1.22
Ask1.52
volume1592
Intrest451
Strike
1035
1035
Last Price32.25May 13, 2025
Change
7.7531.63%
Bid33.05
Ask40.2
volume2
Intrest12
Last Price1.05May 13, 2025
Change
1.7262.09%
Bid0.79
Ask1.05
volume3086
Intrest1093
Strike
1040
1040
Last Price36.8May 13, 2025
Change
10.841.54%
Bid37.65
Ask45
volume53
Intrest46
Last Price0.74May 13, 2025
Change
1.1460.64%
Bid0.65
Ask0.88
volume430
Intrest554
Strike
1045
1045
Last Price31.25May 12, 2025
Change
00%
Bid42.25
Ask49
volume0
Intrest1
Last Price0.6May 13, 2025
Change
0.7555.56%
Bid0.6
Ask0.67
volume4258
Intrest1942
Strike
1050
1050
Last Price35.75May 12, 2025
Change
00%
Bid47.15
Ask54.55
volume0
Intrest8
Last Price0.54May 13, 2025
Change
0.548.08%
Bid0.1
Ask0.53
volume406
Intrest176
Strike
1055
1055
Last Price48.86May 08, 2025
Change
00%
Bid52.05
Ask58.75
volume0
Intrest4
Last Price0.39May 13, 2025
Change
0.3245.07%
Bid0.33
Ask0.5
volume354
Intrest694
Strike
1060
1060
Last Price53.61May 08, 2025
Change
00%
Bid57
Ask64.4
volume0
Intrest4
Last Price0.47May 13, 2025
Change
0.024.44%
Bid0.06
Ask0.48
volume171
Intrest60
Strike
1065
1065
Last Price-
Change
-
Bid62
Ask69.4
volume0
Intrest0
Last Price0.32May 13, 2025
Change
0.0414.29%
Bid0.18
Ask0.45
volume176
Intrest262
Strike
1070
1070
Last Price-
Change
-
Bid67
Ask74.4
volume0
Intrest0
Last Price0.31May 13, 2025
Change
0.013.33%
Bid0.2
Ask0.35
volume87
Intrest74
Strike
1075
1075
Last Price-
Change
-
Bid72
Ask79.4
volume0
Intrest0
Last Price0.3May 13, 2025
Change
0.0942.86%
Bid0.11
Ask0.38
volume181
Intrest858
Strike
1080
1080
Last Price75May 13, 2025
Change
6.569.59%
Bid77
Ask84.35
volume5
Intrest5
Last Price0.28May 13, 2025
Change
0.0627.27%
Bid0.05
Ask0.5
volume28
Intrest83
Strike
1085
1085
Last Price-
Change
-
Bid82
Ask89.35
volume0
Intrest0
Last Price0.22May 13, 2025
Change
0.014.76%
Bid0.22
Ask0.76
volume2
Intrest208
Strike
1090
1090
Last Price-
Change
-
Bid87
Ask94.35
volume0
Intrest0
Last Price0.12May 12, 2025
Change
00%
Bid0.06
Ask0.74
volume0
Intrest2
Strike
1095
1095
Last Price-
Change
-
Bid92.05
Ask99.35
volume0
Intrest0
Last Price0.15May 13, 2025
Change
0.0215.38%
Bid0.11
Ask0.3
volume2333
Intrest2232
Strike
1100
1100
Last Price-
Change
-
Bid97
Ask104.35
volume0
Intrest0
Last Price0.24May 05, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest1
Strike
1105
1105
Last Price-
Change
-
Bid102
Ask109.35
volume0
Intrest0
Last Price0.21May 13, 2025
Change
0.11110%
Bid0.03
Ask0.4
volume166
Intrest437
Strike
1110
1110
Last Price134.3Apr 23, 2025
Change
00%
Bid107
Ask114.3
volume0
Intrest0
Last Price0.1May 13, 2025
Change
0.0342.86%
Bid0.1
Ask0.68
volume41
Intrest105
Strike
1120
1120
Last Price117.45May 01, 2025
Change
00%
Bid117
Ask124.3
volume0
Intrest0
Last Price0.46May 01, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest6
Strike
1130
1130
Last Price-
Change
-
Bid127
Ask134.3
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask2.46
volume3
Intrest18
Strike
1140
1140
Last Price-
Change
-
Bid137
Ask144.35
volume0
Intrest0
Last Price0.09May 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Strike
1150
1150
Last Price-
Change
-
Bid147.05
Ask154.35
volume0
Intrest0
Last Price0.02May 13, 2025
Change
0.5796.61%
Bid-
Ask2.63
volume20
Intrest6
Strike
1160
1160
Last Price-
Change
-
Bid157.05
Ask164.3
volume0
Intrest0
Last Price0.51Apr 15, 2025
Change
00%
Bid-
Ask2.63
volume0
Intrest6
Strike
1170
1170
Last Price-
Change
-
Bid167
Ask174.35
volume0
Intrest0
Last Price0.3May 13, 2025
Change
0.1938.78%
Bid-
Ask2.82
volume1
Intrest6
Strike
1180
1180
Last Price-
Change
-
Bid177
Ask184.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.79
volume0
Intrest0
Strike
1190
1190
Last Price-
Change
-
Bid187
Ask194.35
volume0
Intrest0
Last Price0.1May 13, 2025
Change
0.08400%
Bid0.1
Ask0.2
volume66
Intrest418
Strike
1200
1200
Last Price-
Change
-
Bid197
Ask204.05
volume0
Intrest0