$13.70
-0.20-1.40%
Última actualización: Nov 25, 2:09 PM
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 Price8.66Nov 25, 2025
Change
0.212.49%
Bid8.2
Ask9.2
volume1
Intrest22
Strike
5
5
Last Price0.02Nov 25, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest7
Last Price6.17Nov 25, 2025
Change
0.121.98%
Bid5.7
Ask6.7
volume8
Intrest17
Strike
7.5
7.5
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest6
Last Price5.72Nov 25, 2025
Change
0.122.14%
Bid5.2
Ask6.2
volume8
Intrest16
Strike
8
8
Last Price0.02Nov 25, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume6
Intrest5
Last Price4.89Nov 24, 2025
Change
-0%
Bid4.7
Ask5.7
volume0
Intrest2
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price4.46Nov 24, 2025
Change
-0%
Bid4.2
Ask5.2
volume0
Intrest3
Strike
9
9
Last Price0.03Nov 24, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Last Price3.98Nov 25, 2025
Change
1.932.31%
Bid3.7
Ask4.4
volume1
Intrest1
Strike
9.5
9.5
Last Price0.03Nov 14, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Last Price3.59Nov 25, 2025
Change
0.278.13%
Bid3.3
Ask4
volume1
Intrest10
Strike
10
10
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest22
Last Price2.55Nov 21, 2025
Change
-0%
Bid2.75
Ask3.5
volume0
Intrest75
Strike
10.5
10.5
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price2.55Nov 25, 2025
Change
0.2912.83%
Bid2.25
Ask2.95
volume6
Intrest76
Strike
11
11
Last Price0.03Nov 25, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume6
Intrest134
Last Price2.3Nov 25, 2025
Change
0.315%
Bid1.75
Ask2.6
volume1
Intrest70
Strike
11.5
11.5
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest133
Last Price1.75Nov 25, 2025
Change
0.073.85%
Bid1.7
Ask1.75
volume107
Intrest758
Strike
12
12
Last Price0.04Nov 25, 2025
Change
0.0120%
Bid-
Ask0.05
volume13
Intrest1036
Last Price1.3Nov 25, 2025
Change
0.213.33%
Bid1.2
Ask1.4
volume65
Intrest603
Strike
12.5
12.5
Last Price0.05Nov 25, 2025
Change
0.0550%
Bid-
Ask0.1
volume113
Intrest5159
Last Price0.77Nov 25, 2025
Change
0.2826.67%
Bid0.75
Ask1
volume7
Intrest1012
Strike
13
13
Last Price0.13Nov 25, 2025
Change
0.0423.53%
Bid0.1
Ask0.15
volume132
Intrest1601
Last Price0.47Nov 25, 2025
Change
0.2433.8%
Bid0.45
Ask0.55
volume99
Intrest1349
Strike
13.5
13.5
Last Price0.3Nov 25, 2025
Change
0.0514.29%
Bid0.25
Ask0.3
volume91
Intrest668
Last Price0.26Nov 25, 2025
Change
0.1739.53%
Bid0.2
Ask0.3
volume1332
Intrest2447
Strike
14
14
Last Price0.5Nov 25, 2025
Change
-0%
Bid0.4
Ask0.6
volume53
Intrest456
Last Price0.11Nov 25, 2025
Change
0.0945%
Bid0.1
Ask0.15
volume486
Intrest1796
Strike
14.5
14.5
Last Price0.82Nov 25, 2025
Change
0.2321.9%
Bid0.75
Ask1
volume10
Intrest403
Last Price0.05Nov 25, 2025
Change
0.0550%
Bid-
Ask0.05
volume449
Intrest1963
Strike
15
15
Last Price1.32Nov 25, 2025
Change
0.021.54%
Bid1.3
Ask1.4
volume7
Intrest501
Last Price0.03Nov 25, 2025
Change
0.0240%
Bid-
Ask0.05
volume52
Intrest1545
Strike
15.5
15.5
Last Price2.2Nov 25, 2025
Change
0.083.51%
Bid1.5
Ask2.2
volume1
Intrest194
Last Price0.03Nov 25, 2025
Change
0.0125%
Bid-
Ask0.05
volume13
Intrest628
Strike
16
16
Last Price2.51Nov 25, 2025
Change
0.269.39%
Bid2.05
Ask2.55
volume3
Intrest142
Last Price0.03Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest248
Strike
16.5
16.5
Last Price2.95Nov 25, 2025
Change
0.329.79%
Bid2.6
Ask3.3
volume4
Intrest142
Last Price0.05Nov 25, 2025
Change
0.03150%
Bid-
Ask0.05
volume3
Intrest1284
Strike
17
17
Last Price3.74Nov 24, 2025
Change
-0%
Bid3.2
Ask3.6
volume0
Intrest158
Last Price0.03Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest563
Strike
17.5
17.5
Last Price3.95Nov 25, 2025
Change
0.12.47%
Bid3.6
Ask4.1
volume2
Intrest45
Last Price0.03Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest10272
Strike
18
18
Last Price4.85Nov 24, 2025
Change
-0%
Bid4.1
Ask4.8
volume0
Intrest11
Last Price0.02Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest227
Strike
18.5
18.5
Last Price4.95Nov 20, 2025
Change
-0%
Bid4.6
Ask5.1
volume0
Intrest0
Last Price0.03Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest316
Strike
19
19
Last Price6.25Nov 21, 2025
Change
-0%
Bid5.1
Ask5.5
volume0
Intrest0
Last Price0.03Nov 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest249
Strike
19.5
19.5
Last Price5.81Nov 18, 2025
Change
-0%
Bid5.6
Ask6
volume0
Intrest1
Last Price0.01Nov 25, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume2
Intrest379
Strike
20
20
Last Price4.55Nov 10, 2025
Change
-0%
Bid6.1
Ask6.5
volume0
Intrest1
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest115
Strike
20.5
20.5
Last Price6.85Nov 25, 2025
Change
-
Bid6.7
Ask7
volume1
Intrest0
Last Price0.1Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest253
Strike
21
21
Last Price7.74Nov 24, 2025
Change
-0%
Bid7.1
Ask8
volume0
Intrest0
Last Price0.05Nov 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest299
Strike
21.5
21.5
Last Price5.3Oct 29, 2025
Change
-0%
Bid7.6
Ask8.5
volume0
Intrest0
Last Price0.05Nov 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest310
Strike
22
22
Last Price-
Change
-
Bid8.1
Ask9
volume0
Intrest0
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest18
Strike
22.5
22.5
Last Price6.8Oct 27, 2025
Change
-0%
Bid8.6
Ask9.5
volume0
Intrest1
Last Price0.09Nov 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest30
Strike
23
23
Last Price8.3Nov 14, 2025
Change
-0%
Bid9.1
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid9.6
Ask10.5
volume0
Intrest0
Last Price0.1Nov 18, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest11
Strike
24
24
Last Price-
Change
-
Bid10.1
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
24.5
24.5
Last Price9.85Nov 14, 2025
Change
-0%
Bid10.6
Ask11.6
volume0
Intrest0
Last Price0.04Nov 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest103
Strike
25
25
Last Price9.22Nov 13, 2025
Change
-0%
Bid11.1
Ask12.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
25.5
25.5
Last Price9Nov 11, 2025
Change
-0%
Bid11.6
Ask12.6
volume0
Intrest0
Last Price0.25Oct 31, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Strike
26
26
Last Price-
Change
-
Bid12.1
Ask13.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid12.6
Ask13.6
volume0
Intrest0
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Strike
27
27
Last Price11Nov 12, 2025
Change
-0%
Bid13.1
Ask14.1
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest2
Strike
27.5
27.5
Last Price12.05Nov 13, 2025
Change
-0%
Bid13.6
Ask14.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid14.1
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
28.5
28.5
Last Price15.18Nov 25, 2025
Change
0.241.56%
Bid14.6
Ask15.6
volume4
Intrest0
Last Price0.01Nov 25, 2025
Change
0.0480%
Bid-
Ask0.05
volume2
Intrest4
Strike
29
29
Last Price15.61Nov 25, 2025
Change
0.251.58%
Bid15.1
Ask16.1
volume4
Intrest5
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest110
Strike
30
30
Last Price14.8Nov 13, 2025
Change
-0%
Bid16.1
Ask17.1
volume0
Intrest2
Last Price0.05Nov 25, 2025
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest3
Strike
31
31
Last Price-
Change
-
Bid17.1
Ask18.1
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest2
Strike
32
32
Last Price17.3Nov 14, 2025
Change
-0%
Bid18.1
Ask19.1
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest1
Strike
33
33
Last Price-
Change
-
Bid19.1
Ask20.1
volume0
Intrest0
Last Price0.05Nov 25, 2025
Change
0.04400%
Bid-
Ask0.05
volume3
Intrest27
Strike
34
34
Last Price19.2Nov 04, 2025
Change
-0%
Bid20.1
Ask21.1
volume0
Intrest1
Last Price0.05Nov 25, 2025
Change
0.04400%
Bid-
Ask0.05
volume3
Intrest29
Strike
35
35
Last Price18.47Nov 11, 2025
Change
-0%
Bid21.1
Ask22.1
volume0
Intrest0