$15.66
-0.41-2.55%
al cierre: -
$15.86
0.201.28%
After hour: 6:57 PM EDT
Comments
Loading...
Joby Aviation (NYSE:JOBY) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Joby Aviation 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 Joby Aviation..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price14.47Oct 17, 2025
Change
0.986.34%
Bid14.2
Ask14.9
volume2
Intrest18
Strike
1
1
Last Price0.03Sep 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price13.57Oct 17, 2025
Change
0.986.74%
Bid13.2
Ask13.9
volume2
Intrest8
Strike
2
2
Last Price0.04Oct 17, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Last Price12.7Oct 17, 2025
Change
1.289.16%
Bid12.3
Ask12.7
volume5
Intrest32
Strike
3
3
Last Price0.1Apr 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest2
Last Price11.5Oct 17, 2025
Change
1.078.51%
Bid11.2
Ask11.8
volume1
Intrest43
Strike
4
4
Last Price0.04Jul 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest706
Last Price10.6Oct 17, 2025
Change
1.089.25%
Bid10.3
Ask10.7
volume2
Intrest19
Strike
5
5
Last Price0.03Oct 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1475
Last Price9.68Oct 17, 2025
Change
0.565.47%
Bid9.3
Ask9.7
volume11
Intrest440
Strike
6
6
Last Price0.04Oct 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5756
Last Price8.68Oct 17, 2025
Change
0.687.26%
Bid8.3
Ask8.7
volume44
Intrest7437
Strike
7
7
Last Price0.04Oct 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1194
Last Price7.47Oct 17, 2025
Change
1.1613.44%
Bid7.3
Ask7.7
volume6
Intrest1524
Strike
8
8
Last Price0.03Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3441
Last Price6.4Oct 17, 2025
Change
0.79.86%
Bid6.3
Ask6.7
volume68
Intrest948
Strike
9
9
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest1019
Last Price5.6Oct 17, 2025
Change
0.913.85%
Bid4.7
Ask5.7
volume111
Intrest1849
Strike
10
10
Last Price0.03Oct 17, 2025
Change
0.0150%
Bid-
Ask0.05
volume93
Intrest5191
Last Price5.05Oct 17, 2025
Change
1.0417.08%
Bid4.2
Ask5.2
volume37
Intrest60
Strike
10.5
10.5
Last Price0.04Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Last Price4.3Oct 17, 2025
Change
1.0820.07%
Bid4.4
Ask4.8
volume33
Intrest1466
Strike
11
11
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.05
volume21
Intrest2180
Last Price4.1Oct 17, 2025
Change
2.335.94%
Bid3.7
Ask4.3
volume3
Intrest6
Strike
11.5
11.5
Last Price0.05Sep 30, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest9
Last Price3.6Oct 17, 2025
Change
1.6631.56%
Bid3.5
Ask3.7
volume15
Intrest2401
Strike
12
12
Last Price0.03Oct 17, 2025
Change
0.02200%
Bid-
Ask0.05
volume26
Intrest4089
Last Price4.24Oct 16, 2025
Change
-0%
Bid2.8
Ask3.2
volume0
Intrest17
Strike
12.5
12.5
Last Price0.05Oct 17, 2025
Change
0.03150%
Bid-
Ask0.2
volume1
Intrest10
Last Price2.6Oct 17, 2025
Change
0.5617.72%
Bid2.45
Ask2.65
volume31
Intrest3064
Strike
13
13
Last Price0.05Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume84
Intrest2794
Last Price2.3Oct 17, 2025
Change
1.641.03%
Bid1.8
Ask2.2
volume1
Intrest28
Strike
13.5
13.5
Last Price0.05Oct 17, 2025
Change
0.0125%
Bid-
Ask0.2
volume1
Intrest1074
Last Price1.5Oct 17, 2025
Change
1.0541.18%
Bid1.45
Ask1.65
volume64
Intrest2209
Strike
14
14
Last Price0.03Oct 17, 2025
Change
0.0350%
Bid-
Ask0.05
volume38
Intrest4435
Last Price1.16Oct 17, 2025
Change
1.1249.12%
Bid0.3
Ask1.2
volume2
Intrest199
Strike
14.5
14.5
Last Price0.01Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume15
Intrest402
Last Price0.53Oct 17, 2025
Change
0.8461.31%
Bid0.5
Ask0.65
volume389
Intrest6886
Strike
15
15
Last Price0.03Oct 17, 2025
Change
0.0770%
Bid-
Ask0.05
volume691
Intrest2591
Last Price0.2Oct 17, 2025
Change
0.880%
Bid-
Ask0.25
volume70
Intrest435
Strike
15.5
15.5
Last Price0.05Oct 17, 2025
Change
0.1676.19%
Bid-
Ask0.05
volume10841
Intrest7710
Last Price0.02Oct 17, 2025
Change
0.4395.56%
Bid-
Ask0.05
volume649
Intrest1774
Strike
16
16
Last Price0.52Oct 17, 2025
Change
0.1644.44%
Bid0.4
Ask0.45
volume1079
Intrest2635
Last Price0.04Oct 17, 2025
Change
0.2686.67%
Bid-
Ask0.05
volume187
Intrest1157
Strike
16.5
16.5
Last Price1.05Oct 17, 2025
Change
0.1617.98%
Bid0.8
Ask0.95
volume1627
Intrest2906
Last Price0.03Oct 17, 2025
Change
0.1178.57%
Bid-
Ask0.05
volume333
Intrest6114
Strike
17
17
Last Price1.45Oct 17, 2025
Change
0.4240.78%
Bid1.35
Ask1.5
volume414
Intrest3160
Last Price0.03Oct 17, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume95
Intrest2932
Strike
17.5
17.5
Last Price2Oct 17, 2025
Change
0.533.33%
Bid1.85
Ask2.2
volume218
Intrest2098
Last Price0.02Oct 17, 2025
Change
0.0360%
Bid-
Ask0.05
volume131
Intrest5459
Strike
18
18
Last Price2.4Oct 17, 2025
Change
0.420%
Bid2.35
Ask2.45
volume998
Intrest1804
Last Price0.03Oct 17, 2025
Change
0.0125%
Bid-
Ask0.05
volume57
Intrest4698
Strike
18.5
18.5
Last Price3.1Oct 17, 2025
Change
147.62%
Bid2.65
Ask3.8
volume19
Intrest96
Last Price0.01Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume52
Intrest3472
Strike
19
19
Last Price2.85Oct 16, 2025
Change
-0%
Bid3.3
Ask3.6
volume0
Intrest815
Last Price0.03Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume13
Intrest1980
Strike
19.5
19.5
Last Price3.9Oct 17, 2025
Change
2.33148.41%
Bid3.8
Ask4.7
volume3
Intrest53
Last Price0.02Oct 17, 2025
Change
0.01100%
Bid-
Ask0.05
volume384
Intrest8474
Strike
20
20
Last Price4.54Oct 17, 2025
Change
1.0429.71%
Bid4.2
Ask4.5
volume1
Intrest323
Last Price0.02Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest614
Strike
20.5
20.5
Last Price3.9Oct 16, 2025
Change
-0%
Bid4.8
Ask5.2
volume0
Intrest44
Last Price0.01Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume81
Intrest2904
Strike
21
21
Last Price4.8Oct 14, 2025
Change
-0%
Bid5.3
Ask5.6
volume0
Intrest93
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest231
Strike
21.5
21.5
Last Price2.4Oct 07, 2025
Change
-0%
Bid5.8
Ask6.2
volume0
Intrest1
Last Price0.03Oct 17, 2025
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest3799
Strike
22
22
Last Price5.18Oct 08, 2025
Change
-0%
Bid6.1
Ask6.6
volume0
Intrest0
Last Price0.04Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest47
Strike
22.5
22.5
Last Price5.35Oct 16, 2025
Change
-0%
Bid6.6
Ask7.1
volume0
Intrest0
Last Price0.03Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest688
Strike
23
23
Last Price5.74Oct 16, 2025
Change
-0%
Bid6.7
Ask7.8
volume0
Intrest59
Last Price0.03Oct 13, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest661
Strike
23.5
23.5
Last Price4.75Oct 07, 2025
Change
-0%
Bid7.6
Ask8.1
volume0
Intrest0
Last Price0.04Oct 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1566
Strike
24
24
Last Price5.15Oct 07, 2025
Change
-0%
Bid7.7
Ask8.8
volume0
Intrest0
Last Price0.02Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume5
Intrest9150
Strike
25
25
Last Price10.3Sep 19, 2025
Change
-0%
Bid8.7
Ask9.8
volume0
Intrest14
Last Price0.03Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2150
Strike
26
26
Last Price8.25Oct 15, 2025
Change
-0%
Bid10.1
Ask10.7
volume0
Intrest1
Last Price0.2Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1239
Strike
27
27
Last Price11Oct 17, 2025
Change
1.8520.22%
Bid10.7
Ask11.8
volume1
Intrest0
Last Price0.09Oct 16, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest305
Strike
28
28
Last Price10.3Oct 14, 2025
Change
-0%
Bid12.1
Ask12.6
volume0
Intrest1
Last Price0.08Oct 14, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest111
Strike
29
29
Last Price11.2Oct 14, 2025
Change
-0%
Bid13.2
Ask13.9
volume0
Intrest1
Last Price0.03Oct 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest441
Strike
30
30
Last Price13.7Oct 13, 2025
Change
-0%
Bid14.1
Ask14.8
volume0
Intrest0
Last Price0.02Oct 17, 2025
Change
0.01100%
Bid-
Ask0.05
volume10
Intrest77
Strike
31
31
Last Price14.8Oct 13, 2025
Change
-0%
Bid14.7
Ask15.8
volume0
Intrest1
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest680
Strike
32
32
Last Price15.69Oct 13, 2025
Change
-0%
Bid15.7
Ask16.8
volume0
Intrest3
Last Price0.08Aug 21, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest18
Strike
33
33
Last Price15.38Aug 13, 2025
Change
-0%
Bid17
Ask17.8
volume0
Intrest0
Last Price0.23Oct 16, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest4
Strike
34
34
Last Price17.8Oct 13, 2025
Change
-0%
Bid18.2
Ask18.8
volume0
Intrest0
Last Price0.1Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest157
Strike
35
35
Last Price18.69Oct 13, 2025
Change
-0%
Bid19.1
Ask19.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid20.3
Ask20.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid20.8
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
37
37
Last Price20.6Oct 13, 2025
Change
-0%
Bid21.1
Ask21.8
volume0
Intrest0
Last Price0.21Oct 13, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest2
Strike
37.5
37.5
Last Price-
Change
-
Bid21.7
Ask22.3
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest1
Strike
38
38
Last Price21.36Oct 14, 2025
Change
-0%
Bid22.1
Ask22.8
volume0
Intrest0
Last Price0.14Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Strike
38.5
38.5
Last Price21.76Oct 14, 2025
Change
-0%
Bid22.6
Ask23.3
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest311
Strike
40
40
Last Price20.6Oct 07, 2025
Change
-0%
Bid24.2
Ask24.8
volume0
Intrest0