$655.05
-13.15-1.97%
al cierre: -
$655.05
0.000.00%
After hour: 5:47 PM EDT
Comments
Loading...
Meta Platforms (NASDAQ:META) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Meta Platforms 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 Meta Platforms..
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 Price491.85Feb 26, 2025
Change
00%
Bid473.55
Ask476.7
volume0
Intrest1
Strike
180
180
Last Price0.01Mar 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest4
Last Price-
Change
-
Bid463.55
Ask467
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price458.09Feb 28, 2025
Change
00%
Bid453.55
Ask456.55
volume0
Intrest2
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price444.82Mar 03, 2025
Change
18.033.9%
Bid443.55
Ask447.05
volume1
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid433.55
Ask436.6
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid423.55
Ask426.6
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price409.29Jan 27, 2025
Change
00%
Bid413.6
Ask416.6
volume0
Intrest3
Strike
240
240
Last Price0.02Mar 03, 2025
Change
-
Bid-
Ask0.6
volume2
Intrest0
Last Price-
Change
-
Bid403.6
Ask407.05
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price436.15Feb 20, 2025
Change
00%
Bid393.6
Ask397.35
volume0
Intrest1
Strike
260
260
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest10
Last Price418.29Feb 21, 2025
Change
00%
Bid383.6
Ask386.6
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid373.6
Ask376.65
volume0
Intrest0
Strike
280
280
Last Price0.04Feb 04, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest4
Last Price-
Change
-
Bid363.6
Ask366.65
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price371.5Feb 27, 2025
Change
00%
Bid353.65
Ask356.9
volume0
Intrest17
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid343.65
Ask347.1
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid333.65
Ask337.1
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid323.65
Ask326.65
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price329.55Feb 27, 2025
Change
00%
Bid313.65
Ask316.65
volume0
Intrest2
Strike
340
340
Last Price0.03Feb 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5
Last Price-
Change
-
Bid303.65
Ask306.7
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid293.65
Ask296.7
volume0
Intrest0
Strike
360
360
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest10
Last Price-
Change
-
Bid283.7
Ask286.7
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid273.7
Ask276.8
volume0
Intrest0
Strike
380
380
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest10
Last Price307.73Feb 20, 2025
Change
00%
Bid263.7
Ask267.15
volume0
Intrest1
Strike
390
390
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3
Last Price-
Change
-
Bid253.7
Ask256.7
volume0
Intrest0
Strike
400
400
Last Price0.01Mar 03, 2025
Change
0.0150%
Bid-
Ask0.03
volume160
Intrest169
Last Price-
Change
-
Bid243.7
Ask246.75
volume0
Intrest0
Strike
410
410
Last Price0.04Feb 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest8
Last Price244.16Mar 03, 2025
Change
-
Bid234.25
Ask236.15
volume45
Intrest0
Strike
420
420
Last Price0.01Mar 03, 2025
Change
0.0685.71%
Bid-
Ask0.04
volume3
Intrest13
Last Price239.16Mar 03, 2025
Change
-
Bid229.25
Ask231.2
volume50
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price231.04Mar 03, 2025
Change
0.860.37%
Bid223.75
Ask226.2
volume20
Intrest7
Strike
430
430
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest6
Last Price226.73Mar 03, 2025
Change
2.771.21%
Bid219.2
Ask220.9
volume12
Intrest2
Strike
435
435
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest639
Last Price221.76Mar 03, 2025
Change
1.220.55%
Bid214.25
Ask216.55
volume20
Intrest3
Strike
440
440
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest23
Last Price217.31Feb 28, 2025
Change
00%
Bid208.7
Ask211
volume0
Intrest3
Strike
445
445
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest7
Last Price219.45Mar 03, 2025
Change
8.74.13%
Bid203.75
Ask206
volume1
Intrest22
Strike
450
450
Last Price0.03Mar 03, 2025
Change
00%
Bid-
Ask0.04
volume51
Intrest552
Last Price255.66Feb 06, 2025
Change
00%
Bid198.75
Ask201.25
volume0
Intrest2
Strike
455
455
Last Price0.04Feb 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest40
Last Price211.02Feb 24, 2025
Change
00%
Bid193.8
Ask196.05
volume0
Intrest1
Strike
460
460
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest43
Last Price204.5Mar 03, 2025
Change
8.654.42%
Bid188.75
Ask191.25
volume1
Intrest1
Strike
465
465
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest29
Last Price189.49Feb 27, 2025
Change
00%
Bid183.75
Ask186.05
volume0
Intrest28
Strike
470
470
Last Price0.01Mar 03, 2025
Change
0.0150%
Bid-
Ask0.04
volume2
Intrest94
Last Price186.3Feb 27, 2025
Change
00%
Bid178.85
Ask181.25
volume0
Intrest10
Strike
475
475
Last Price0.02Mar 03, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume3
Intrest103
Last Price191Feb 24, 2025
Change
00%
Bid173.95
Ask176.05
volume0
Intrest2
Strike
480
480
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest267
Last Price172.61Feb 28, 2025
Change
00%
Bid168.75
Ask171.05
volume0
Intrest10
Strike
485
485
Last Price0.01Mar 03, 2025
Change
0.0375%
Bid-
Ask0.04
volume1
Intrest45
Last Price-
Change
-
Bid163.8
Ask166.3
volume0
Intrest0
Strike
490
490
Last Price0.01Mar 03, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume32
Intrest53
Last Price-
Change
-
Bid158.8
Ask161.1
volume0
Intrest0
Strike
495
495
Last Price0.01Mar 03, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume512
Intrest174
Last Price162.16Feb 28, 2025
Change
00%
Bid153.8
Ask156.1
volume0
Intrest20
Strike
500
500
Last Price0.03Mar 03, 2025
Change
00%
Bid0.01
Ask0.27
volume1271
Intrest1419
Last Price148.11Mar 03, 2025
Change
12.447.75%
Bid148.85
Ask151.3
volume20
Intrest26
Strike
505
505
Last Price0.02Mar 03, 2025
Change
0.0250%
Bid0.01
Ask0.06
volume30
Intrest881
Last Price167.8Feb 26, 2025
Change
00%
Bid143.85
Ask146.75
volume0
Intrest2
Strike
510
510
Last Price0.03Mar 03, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume155
Intrest534
Last Price143.2Feb 28, 2025
Change
00%
Bid139.05
Ask141.1
volume0
Intrest5
Strike
515
515
Last Price0.02Mar 03, 2025
Change
0.0466.67%
Bid0.02
Ask0.07
volume7
Intrest185
Last Price202.7Feb 13, 2025
Change
00%
Bid134.25
Ask136.35
volume0
Intrest89
Strike
520
520
Last Price0.05Mar 03, 2025
Change
0.0550%
Bid0.04
Ask0.05
volume115
Intrest437
Last Price143.45Feb 28, 2025
Change
00%
Bid128.9
Ask131.15
volume0
Intrest5
Strike
525
525
Last Price0.07Mar 03, 2025
Change
0.158.82%
Bid0.04
Ask0.08
volume68
Intrest345
Last Price128.02Feb 28, 2025
Change
00%
Bid123.95
Ask126.15
volume0
Intrest6
Strike
530
530
Last Price0.06Mar 03, 2025
Change
0.0225%
Bid0.05
Ask0.09
volume166
Intrest459
Last Price121.98Feb 28, 2025
Change
00%
Bid119.05
Ask121.4
volume0
Intrest5
Strike
535
535
Last Price0.08Mar 03, 2025
Change
0.0220%
Bid0.06
Ask0.11
volume102
Intrest559
Last Price113.7Mar 03, 2025
Change
4.173.54%
Bid114.25
Ask116.1
volume3
Intrest17
Strike
540
540
Last Price0.1Mar 03, 2025
Change
0.0323.08%
Bid0.08
Ask0.12
volume348
Intrest595
Last Price111.45Feb 28, 2025
Change
00%
Bid108.95
Ask111.25
volume0
Intrest5
Strike
545
545
Last Price0.13Mar 03, 2025
Change
0.017.14%
Bid0.1
Ask0.14
volume1172
Intrest674
Last Price104.3Mar 03, 2025
Change
6.535.89%
Bid104.6
Ask106.05
volume70
Intrest80
Strike
550
550
Last Price0.16Mar 03, 2025
Change
0.016.67%
Bid0.12
Ask0.17
volume352
Intrest560
Last Price98.29Feb 28, 2025
Change
00%
Bid99.05
Ask101.5
volume0
Intrest8
Strike
555
555
Last Price0.17Mar 03, 2025
Change
0.0832%
Bid0.15
Ask0.19
volume209
Intrest322
Last Price108.63Mar 03, 2025
Change
4.423.91%
Bid94.1
Ask96.55
volume1
Intrest7
Strike
560
560
Last Price0.22Mar 03, 2025
Change
0.014.76%
Bid0.2
Ask0.21
volume559
Intrest683
Last Price105.1Mar 03, 2025
Change
8.068.31%
Bid89.1
Ask91.6
volume2
Intrest24
Strike
565
565
Last Price0.27Mar 03, 2025
Change
0.0417.39%
Bid0.21
Ask0.28
volume125
Intrest473
Last Price-
Change
-
Bid86.65
Ask89.15
volume0
Intrest0
Strike
567.5
567.5
Last Price0.26Mar 03, 2025
Change
0.0310.34%
Bid0.25
Ask0.31
volume54
Intrest61
Last Price88Feb 28, 2025
Change
00%
Bid84.2
Ask86.7
volume0
Intrest20
Strike
570
570
Last Price0.32Mar 03, 2025
Change
0.0623.08%
Bid0.27
Ask0.33
volume593
Intrest265
Last Price84.55Mar 03, 2025
Change
-
Bid82.25
Ask84.35
volume3
Intrest0
Strike
572.5
572.5
Last Price0.44Mar 03, 2025
Change
0.012.33%
Bid0.31
Ask0.37
volume190
Intrest85
Last Price83.58Feb 28, 2025
Change
00%
Bid79.25
Ask81.75
volume0
Intrest26
Strike
575
575
Last Price0.4Mar 03, 2025
Change
0.0825%
Bid0.34
Ask0.4
volume320
Intrest481
Last Price-
Change
-
Bid76.8
Ask79.3
volume0
Intrest0
Strike
577.5
577.5
Last Price0.45Mar 03, 2025
Change
0.048.16%
Bid0.38
Ask0.44
volume256
Intrest116
Last Price85.4Mar 03, 2025
Change
9.812.96%
Bid74.55
Ask76.75
volume5
Intrest56
Strike
580
580
Last Price0.48Mar 03, 2025
Change
0.0820%
Bid0.42
Ask0.49
volume423
Intrest1402
Last Price73Feb 28, 2025
Change
00%
Bid71.85
Ask74.4
volume0
Intrest1
Strike
582.5
582.5
Last Price0.64Mar 03, 2025
Change
0.0712.28%
Bid0.47
Ask0.54
volume233
Intrest212
Last Price86.35Feb 24, 2025
Change
00%
Bid69.4
Ask72
volume0
Intrest13
Strike
585
585
Last Price0.59Mar 03, 2025
Change
0.1637.21%
Bid0.52
Ask0.59
volume638
Intrest465
Last Price-
Change
-
Bid66.95
Ask69.55
volume0
Intrest0
Strike
587.5
587.5
Last Price0.7Mar 03, 2025
Change
0.2727.84%
Bid0.55
Ask0.65
volume193
Intrest151
Last Price73.47Feb 28, 2025
Change
00%
Bid65.05
Ask67.2
volume0
Intrest21
Strike
590
590
Last Price0.72Mar 03, 2025
Change
0.1730.91%
Bid0.64
Ask0.72
volume713
Intrest523
Last Price58.88Feb 28, 2025
Change
00%
Bid62.1
Ask64.75
volume0
Intrest2
Strike
592.5
592.5
Last Price0.78Mar 03, 2025
Change
0.022.5%
Bid0.72
Ask0.8
volume93
Intrest47
Last Price71.32Mar 03, 2025
Change
2.323.36%
Bid59.75
Ask62.6
volume1
Intrest6
Strike
595
595
Last Price0.89Mar 03, 2025
Change
0.2743.55%
Bid0.81
Ask0.87
volume1046
Intrest363
Last Price65.23Feb 28, 2025
Change
00%
Bid57.3
Ask59.95
volume0
Intrest2
Strike
597.5
597.5
Last Price1Mar 03, 2025
Change
0.3247.06%
Bid0.89
Ask0.97
volume502
Intrest158
Last Price56.2Mar 03, 2025
Change
1116.37%
Bid55.8
Ask57.3
volume22
Intrest1200
Strike
600
600
Last Price1.07Mar 03, 2025
Change
0.3752.86%
Bid1
Ask1.07
volume2348
Intrest7601
Last Price59.57Feb 27, 2025
Change
00%
Bid52.45
Ask55.2
volume0
Intrest4
Strike
602.5
602.5
Last Price1.22Mar 03, 2025
Change
0.3438.64%
Bid1.12
Ask1.2
volume273
Intrest133
Last Price51.39Feb 28, 2025
Change
00%
Bid50.3
Ask52.9
volume0
Intrest13
Strike
605
605
Last Price1.33Mar 03, 2025
Change
0.4754.65%
Bid1.26
Ask1.32
volume498
Intrest379
Last Price72.7Mar 03, 2025
Change
21.6542.41%
Bid47.8
Ask50.25
volume1
Intrest3
Strike
607.5
607.5
Last Price1.46Mar 03, 2025
Change
0.5356.99%
Bid1.39
Ask1.48
volume231
Intrest213
Last Price56.15Mar 03, 2025
Change
1.723.16%
Bid46.25
Ask47.65
volume3
Intrest142
Strike
610
610
Last Price1.63Mar 03, 2025
Change
0.5855.24%
Bid1.56
Ask1.64
volume945
Intrest603
Last Price50.9Feb 27, 2025
Change
00%
Bid43.75
Ask45.4
volume0
Intrest5
Strike
612.5
612.5
Last Price1.81Mar 03, 2025
Change
0.6657.39%
Bid1.75
Ask1.84
volume293
Intrest360
Last Price50.03Mar 03, 2025
Change
0.030.06%
Bid41.75
Ask43.2
volume8
Intrest13
Strike
615
615
Last Price2.05Mar 03, 2025
Change
0.8469.42%
Bid1.96
Ask2.05
volume591
Intrest1471
Last Price40Mar 03, 2025
Change
4.19.3%
Bid39.35
Ask41.15
volume17
Intrest9
Strike
617.5
617.5
Last Price2.3Mar 03, 2025
Change
0.4222.34%
Bid2.19
Ask2.29
volume278
Intrest140
Last Price38.8Mar 03, 2025
Change
5.4512.32%
Bid37.25
Ask38.8
volume54
Intrest59
Strike
620
620
Last Price2.6Mar 03, 2025
Change
1.173.33%
Bid2.46
Ask2.56
volume1131
Intrest1277
Last Price42.9Mar 03, 2025
Change
719.5%
Bid34.75
Ask37.15
volume1
Intrest5
Strike
622.5
622.5
Last Price2.91Mar 03, 2025
Change
1.1868.21%
Bid2.76
Ask2.88
volume626
Intrest253
Last Price31.55Mar 03, 2025
Change
14.1230.92%
Bid32.85
Ask34.15
volume40
Intrest82
Strike
625
625
Last Price3.2Mar 03, 2025
Change
1.3169.31%
Bid3.05
Ask3.25
volume1164
Intrest1307
Last Price30.45Mar 03, 2025
Change
8.3521.52%
Bid30.7
Ask32.35
volume44
Intrest16
Strike
627.5
627.5
Last Price3.85Mar 03, 2025
Change
1.7684.21%
Bid3.45
Ask3.65
volume418
Intrest479
Last Price29.1Mar 03, 2025
Change
9.324.22%
Bid29.35
Ask29.75
volume173
Intrest237
Strike
630
630
Last Price4.09Mar 03, 2025
Change
1.7877.06%
Bid3.9
Ask4.05
volume1477
Intrest1432
Last Price26.5Mar 03, 2025
Change
6.3519.33%
Bid27.35
Ask27.75
volume3
Intrest29
Strike
632.5
632.5
Last Price4.65Mar 03, 2025
Change
2.0981.64%
Bid4.35
Ask4.55
volume324
Intrest193
Last Price25.05Mar 03, 2025
Change
6.620.85%
Bid25.4
Ask25.8
volume51
Intrest92
Strike
635
635
Last Price5.05Mar 03, 2025
Change
2.3587.04%
Bid4.9
Ask5.1
volume1183
Intrest1523
Last Price23.31Mar 03, 2025
Change
6.9422.94%
Bid23.5
Ask23.85
volume35
Intrest58
Strike
637.5
637.5
Last Price5.75Mar 03, 2025
Change
2.6384.29%
Bid5.45
Ask5.7
volume469
Intrest429
Last Price21.55Mar 03, 2025
Change
8.528.29%
Bid21.65
Ask22
volume178
Intrest271
Strike
640
640
Last Price6.45Mar 03, 2025
Change
2.9584.29%
Bid6.15
Ask6.35
volume1979
Intrest1904
Last Price19.6Mar 03, 2025
Change
1033.78%
Bid19.9
Ask20.3
volume204
Intrest42
Strike
642.5
642.5
Last Price7.22Mar 03, 2025
Change
3.279.6%
Bid6.85
Ask7.1
volume387
Intrest288
Last Price18.04Mar 03, 2025
Change
9.5134.52%
Bid18.05
Ask18.5
volume890
Intrest629
Strike
645
645
Last Price7.8Mar 03, 2025
Change
3.3374.5%
Bid7.65
Ask7.9
volume2953
Intrest2754
Last Price17.61Mar 03, 2025
Change
8.231.77%
Bid16.55
Ask16.9
volume74
Intrest28
Strike
647.5
647.5
Last Price8.86Mar 03, 2025
Change
4.1688.51%
Bid8.5
Ask8.75
volume570
Intrest335
Last Price14.78Mar 03, 2025
Change
10.0940.57%
Bid15
Ask15.4
volume748
Intrest696
Strike
650
650
Last Price9.8Mar 03, 2025
Change
4.2375.94%
Bid9.5
Ask9.7
volume4202
Intrest2007
Last Price13.5Mar 03, 2025
Change
9.340.79%
Bid13.6
Ask13.85
volume580
Intrest194
Strike
652.5
652.5
Last Price10.65Mar 03, 2025
Change
4.4571.77%
Bid10.5
Ask10.75
volume962
Intrest546
Last Price11.95Mar 03, 2025
Change
9.343.76%
Bid12.2
Ask12.45
volume959
Intrest1010
Strike
655
655
Last Price11.9Mar 03, 2025
Change
5.1776.82%
Bid11.6
Ask11.9
volume2044
Intrest2309
Last Price11Mar 03, 2025
Change
842.11%
Bid10.9
Ask11.15
volume418
Intrest152
Strike
657.5
657.5
Last Price13.35Mar 03, 2025
Change
5.7675.89%
Bid12.8
Ask13.1
volume1517
Intrest859
Last Price9.69Mar 03, 2025
Change
7.7244.34%
Bid9.7
Ask9.95
volume1612
Intrest1872
Strike
660
660
Last Price14.55Mar 03, 2025
Change
5.9569.19%
Bid14.1
Ask14.4
volume3929
Intrest2873
Last Price8.59Mar 03, 2025
Change
6.8744.44%
Bid8.55
Ask8.85
volume1503
Intrest423
Strike
662.5
662.5
Last Price18.02Mar 03, 2025
Change
8.6291.7%
Bid15.45
Ask15.8
volume1282
Intrest482
Last Price7.7Mar 03, 2025
Change
6.947.26%
Bid7.55
Ask7.75
volume2967
Intrest1152
Strike
665
665
Last Price17.4Mar 03, 2025
Change
6.9566.51%
Bid16.95
Ask17.3
volume3214
Intrest2056
Last Price6.7Mar 03, 2025
Change
647.24%
Bid6.6
Ask6.85
volume3711
Intrest324
Strike
667.5
667.5
Last Price21.2Mar 03, 2025
Change
9.6283.07%
Bid18.45
Ask18.85
volume1953
Intrest362
Last Price5.77Mar 03, 2025
Change
5.7349.83%
Bid5.75
Ask5.95
volume8647
Intrest2949
Strike
670
670
Last Price20.75Mar 03, 2025
Change
862.75%
Bid20.1
Ask20.5
volume3245
Intrest2557
Last Price4.98Mar 03, 2025
Change
5.3951.98%
Bid4.95
Ask5.2
volume2248
Intrest1444
Strike
672.5
672.5
Last Price22.1Mar 03, 2025
Change
4.7527.38%
Bid21.8
Ask22.25
volume770
Intrest242
Last Price4.35Mar 03, 2025
Change
4.6551.67%
Bid4.3
Ask4.4
volume4823
Intrest2335
Strike
675
675
Last Price24.45Mar 03, 2025
Change
958.25%
Bid23.65
Ask24.1
volume2204
Intrest1472
Last Price3.75Mar 03, 2025
Change
4.1752.65%
Bid3.65
Ask3.85
volume1338
Intrest444
Strike
677.5
677.5
Last Price26.3Mar 03, 2025
Change
5.9529.24%
Bid25.5
Ask26
volume991
Intrest262
Last Price3.15Mar 03, 2025
Change
3.9555.63%
Bid3.15
Ask3.25
volume8638
Intrest1615
Strike
680
680
Last Price27.75Mar 03, 2025
Change
9.350.41%
Bid26.9
Ask28.35
volume567
Intrest1179
Last Price2.64Mar 03, 2025
Change
3.7858.88%
Bid2.68
Ask2.78
volume1130
Intrest2047
Strike
682.5
682.5
Last Price32.45Mar 03, 2025
Change
12.2560.64%
Bid29.2
Ask30.55
volume85
Intrest136
Last Price2.29Mar 03, 2025
Change
3.2158.36%
Bid2.28
Ask2.37
volume4446
Intrest1128
Strike
685
685
Last Price33.3Mar 03, 2025
Change
9.2938.69%
Bid31.6
Ask32.45
volume172
Intrest1044
Last Price1.95Mar 03, 2025
Change
360.61%
Bid1.91
Ask2.01
volume899
Intrest363
Strike
687.5
687.5
Last Price26.05Mar 03, 2025
Change
0.160.62%
Bid33.4
Ask34.8
volume114
Intrest164
Last Price1.58Mar 03, 2025
Change
2.5261.46%
Bid1.61
Ask1.69
volume5499
Intrest2639
Strike
690
690
Last Price39.15Mar 03, 2025
Change
14.3557.86%
Bid35.25
Ask37.05
volume214
Intrest1129
Last Price1.37Mar 03, 2025
Change
2.1861.41%
Bid1.35
Ask1.43
volume1143
Intrest303
Strike
692.5
692.5
Last Price26.15Mar 03, 2025
Change
7.4722.22%
Bid37.65
Ask39.4
volume30
Intrest71
Last Price1.15Mar 03, 2025
Change
1.8561.67%
Bid1.13
Ask1.2
volume1909
Intrest1297
Strike
695
695
Last Price43.84Mar 03, 2025
Change
14.1447.61%
Bid40.2
Ask41.6
volume181
Intrest922
Last Price0.96Mar 03, 2025
Change
1.6563.22%
Bid0.94
Ask1
volume1052
Intrest1186
Strike
697.5
697.5
Last Price43.27Mar 03, 2025
Change
5.3614.14%
Bid42.3
Ask44.3
volume110
Intrest63
Last Price0.83Mar 03, 2025
Change
1.3962.61%
Bid0.79
Ask0.83
volume17387
Intrest7536
Strike
700
700
Last Price48.25Mar 03, 2025
Change
15.1945.95%
Bid45
Ask46.2
volume261
Intrest1246
Last Price0.65Mar 03, 2025
Change
1.1864.48%
Bid0.65
Ask0.7
volume1055
Intrest596
Strike
702.5
702.5
Last Price39.5Mar 03, 2025
Change
4.8210.88%
Bid46.8
Ask49.55
volume8
Intrest17
Last Price0.57Mar 03, 2025
Change
163.69%
Bid0.54
Ask0.59
volume2736
Intrest1680
Strike
705
705
Last Price40Mar 03, 2025
Change
4.6810.47%
Bid49.65
Ask51.1
volume154
Intrest399
Last Price0.48Mar 03, 2025
Change
0.8864.71%
Bid0.43
Ask0.5
volume617
Intrest2023
Strike
707.5
707.5
Last Price45.1Mar 03, 2025
Change
2.254.75%
Bid51.85
Ask53.7
volume22
Intrest121
Last Price0.4Mar 03, 2025
Change
0.7565.22%
Bid0.36
Ask0.42
volume3160
Intrest3148
Strike
710
710
Last Price55.74Mar 03, 2025
Change
6.3412.83%
Bid54.15
Ask56
volume121
Intrest758
Last Price0.36Mar 03, 2025
Change
0.6865.38%
Bid0.3
Ask0.36
volume432
Intrest392
Strike
712.5
712.5
Last Price43.98Mar 03, 2025
Change
6.1212.22%
Bid56.4
Ask58.65
volume5
Intrest146
Last Price0.28Mar 03, 2025
Change
0.5767.06%
Bid0.25
Ask0.3
volume1195
Intrest1608
Strike
715
715
Last Price60.67Mar 03, 2025
Change
2.283.9%
Bid59.4
Ask60.95
volume14
Intrest1014
Last Price0.24Mar 03, 2025
Change
0.5268.42%
Bid0.22
Ask0.26
volume440
Intrest436
Strike
717.5
717.5
Last Price47.32Mar 03, 2025
Change
1.663.39%
Bid61.55
Ask64.2
volume3
Intrest55
Last Price0.2Mar 03, 2025
Change
0.4368.25%
Bid0.19
Ask0.22
volume7293
Intrest2653
Strike
720
720
Last Price66.84Mar 03, 2025
Change
12.8923.89%
Bid64.35
Ask65.95
volume98
Intrest486
Last Price0.18Mar 03, 2025
Change
0.3867.86%
Bid0.15
Ask0.2
volume362
Intrest366
Strike
722.5
722.5
Last Price53.65Mar 03, 2025
Change
10.0815.82%
Bid66.7
Ask68.55
volume3
Intrest35
Last Price0.11Mar 03, 2025
Change
0.3877.55%
Bid0.15
Ask0.19
volume807
Intrest1278
Strike
725
725
Last Price53Mar 03, 2025
Change
14.6121.61%
Bid69.05
Ask70.95
volume75
Intrest363
Last Price0.14Mar 03, 2025
Change
0.1957.58%
Bid0.11
Ask0.17
volume235
Intrest350
Strike
727.5
727.5
Last Price63.9Feb 28, 2025
Change
00%
Bid71.6
Ask74.15
volume0
Intrest43
Last Price0.13Mar 03, 2025
Change
0.2464.86%
Bid0.12
Ask0.15
volume555
Intrest1541
Strike
730
730
Last Price67.29Feb 28, 2025
Change
00%
Bid73.75
Ask76.1
volume0
Intrest99
Last Price0.11Mar 03, 2025
Change
0.2468.57%
Bid0.08
Ask0.13
volume85
Intrest313
Strike
732.5
732.5
Last Price73.15Feb 28, 2025
Change
00%
Bid76.75
Ask79.2
volume0
Intrest0
Last Price0.1Mar 03, 2025
Change
0.1864.29%
Bid0.07
Ask0.12
volume238
Intrest683
Strike
735
735
Last Price70.25Mar 03, 2025
Change
8.2710.53%
Bid79.05
Ask81.65
volume4
Intrest28
Last Price0.08Mar 03, 2025
Change
0.1768%
Bid0.06
Ask0.16
volume152
Intrest299
Strike
737.5
737.5
Last Price79.76Feb 25, 2025
Change
00%
Bid81.65
Ask84.25
volume0
Intrest1
Last Price0.07Mar 03, 2025
Change
0.1669.57%
Bid0.07
Ask0.09
volume753
Intrest1210
Strike
740
740
Last Price71.27Mar 03, 2025
Change
11.2713.65%
Bid84.25
Ask86.7
volume8
Intrest41
Last Price0.07Mar 03, 2025
Change
0.158.82%
Bid0.05
Ask0.1
volume30
Intrest98
Strike
742.5
742.5
Last Price62.9Feb 26, 2025
Change
00%
Bid86.75
Ask89.25
volume0
Intrest0
Last Price0.06Mar 03, 2025
Change
0.1266.67%
Bid0.05
Ask0.09
volume225
Intrest622
Strike
745
745
Last Price72.43Feb 24, 2025
Change
00%
Bid89.05
Ask91.75
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.1583.33%
Bid0.03
Ask0.09
volume17
Intrest74
Strike
747.5
747.5
Last Price-
Change
-
Bid91.65
Ask94.25
volume0
Intrest0
Last Price0.08Mar 03, 2025
Change
0.0850%
Bid0.05
Ask0.06
volume556
Intrest2712
Strike
750
750
Last Price91.2Feb 28, 2025
Change
00%
Bid94.15
Ask96.7
volume0
Intrest1
Last Price0.05Mar 03, 2025
Change
0.0758.33%
Bid0.04
Ask0.06
volume242
Intrest858
Strike
755
755
Last Price27.85Feb 14, 2025
Change
00%
Bid99.25
Ask101.75
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
0.0763.64%
Bid0.03
Ask0.07
volume321
Intrest1208
Strike
760
760
Last Price115Feb 25, 2025
Change
00%
Bid104.25
Ask106.75
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0990%
Bid0.01
Ask0.06
volume313
Intrest890
Strike
765
765
Last Price68.12Feb 20, 2025
Change
00%
Bid109.15
Ask111.75
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.0562.5%
Bid0.01
Ask0.06
volume46
Intrest859
Strike
770
770
Last Price101.1Feb 27, 2025
Change
00%
Bid114.15
Ask116.65
volume0
Intrest20
Last Price0.01Mar 03, 2025
Change
0.0685.71%
Bid-
Ask0.27
volume48
Intrest367
Strike
775
775
Last Price43.75Feb 18, 2025
Change
00%
Bid119.15
Ask121.75
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.0350%
Bid0.01
Ask0.02
volume194
Intrest717
Strike
780
780
Last Price83.05Feb 19, 2025
Change
00%
Bid124.25
Ask126.75
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume70
Intrest122
Strike
785
785
Last Price-
Change
-
Bid129.15
Ask131.75
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
0.0466.67%
Bid0.01
Ask0.02
volume20
Intrest627
Strike
790
790
Last Price78.15Feb 18, 2025
Change
00%
Bid134.25
Ask136.75
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume2
Intrest267
Strike
795
795
Last Price87.7Feb 18, 2025
Change
00%
Bid139.25
Ask141.75
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume64
Intrest1253
Strike
800
800
Last Price97.6Feb 20, 2025
Change
00%
Bid144.15
Ask146.7
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume29
Intrest326
Strike
810
810
Last Price86.31Feb 18, 2025
Change
00%
Bid154.15
Ask156.75
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0480%
Bid-
Ask0.04
volume401
Intrest513
Strike
820
820
Last Price91Feb 18, 2025
Change
00%
Bid164.15
Ask166.75
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume310
Intrest498
Strike
830
830
Last Price94.95Feb 14, 2025
Change
00%
Bid174.15
Ask176.75
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest760
Strike
840
840
Last Price-
Change
-
Bid184.05
Ask186.75
volume0
Intrest0
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1258
Strike
850
850
Last Price154.1Feb 20, 2025
Change
00%
Bid194.15
Ask196.7
volume0
Intrest0
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest200
Strike
860
860
Last Price-
Change
-
Bid204.2
Ask206.75
volume0
Intrest0
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest425
Strike
870
870
Last Price-
Change
-
Bid214.25
Ask216.75
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0266.67%
Bid-
Ask0.33
volume2
Intrest66
Strike
880
880
Last Price-
Change
-
Bid224.25
Ask226.75
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest71
Strike
890
890
Last Price-
Change
-
Bid234.25
Ask236.75
volume0
Intrest0
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest417
Strike
900
900
Last Price-
Change
-
Bid244.3
Ask246.7
volume0
Intrest0
Last Price0.07Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Strike
910
910
Last Price-
Change
-
Bid254.05
Ask256.75
volume0
Intrest0
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
920
920
Last Price-
Change
-
Bid264.15
Ask266.75
volume0
Intrest0
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest138
Strike
930
930
Last Price-
Change
-
Bid274.1
Ask276.75
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest199
Strike
940
940
Last Price-
Change
-
Bid284.05
Ask286.7
volume0
Intrest0
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Strike
950
950
Last Price-
Change
-
Bid294.05
Ask296.7
volume0
Intrest0
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest160
Strike
960
960
Last Price-
Change
-
Bid303.7
Ask306.7
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
970
970
Last Price-
Change
-
Bid314.25
Ask316.7
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
980
980
Last Price-
Change
-
Bid324.3
Ask326.7
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest4
Strike
990
990
Last Price-
Change
-
Bid334.3
Ask336.7
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest176
Strike
1000
1000
Last Price330.5Feb 26, 2025
Change
00%
Bid344.3
Ask346.7
volume0
Intrest0