$293.61
11.334.01%
al cierre: -
$291.50
-2.11-0.72%
After hour: 7:59 PM EDT
Comments
Loading...
Strategy (NASDAQ:MSTR) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Strategy 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 Strategy..
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 Price-
Change
-
Bid269.2
Ask276.9
volume0
Intrest0
Strike
20
20
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest116
Last Price263.8Mar 31, 2025
Change
00%
Bid259.2
Ask266.9
volume0
Intrest10
Strike
30
30
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10016
Last Price207.8Mar 11, 2025
Change
00%
Bid249.2
Ask257.25
volume0
Intrest1
Strike
40
40
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30629
Last Price256.75Apr 01, 2025
Change
00%
Bid239.2
Ask246.9
volume0
Intrest23
Strike
50
50
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Last Price245.6Mar 28, 2025
Change
00%
Bid229.2
Ask217.05
volume0
Intrest29
Strike
60
60
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest157
Last Price222.31Mar 28, 2025
Change
00%
Bid219.2
Ask207.05
volume0
Intrest30
Strike
70
70
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest879
Last Price225.65Mar 28, 2025
Change
00%
Bid209.2
Ask197.05
volume0
Intrest58
Strike
80
80
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest138
Last Price215.65Mar 28, 2025
Change
00%
Bid199.2
Ask187.05
volume0
Intrest38
Strike
90
90
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1380
Last Price193.5Apr 04, 2025
Change
2.71.42%
Bid189.2
Ask177.05
volume13
Intrest29
Strike
100
100
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest7770
Last Price215.95Mar 27, 2025
Change
00%
Bid179.2
Ask167.05
volume0
Intrest15
Strike
110
110
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest703
Last Price159.38Apr 04, 2025
Change
32.1216.77%
Bid169.2
Ask157.05
volume4
Intrest59
Strike
120
120
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest1420
Last Price146.57Apr 04, 2025
Change
29.2316.63%
Bid159.2
Ask147.05
volume2
Intrest183
Strike
130
130
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume120
Intrest2464
Last Price153.42Apr 04, 2025
Change
12.537.55%
Bid149.2
Ask137.05
volume1
Intrest30
Strike
140
140
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.01
volume288
Intrest2764
Last Price129.33Apr 04, 2025
Change
4.273.2%
Bid139.2
Ask127.05
volume10
Intrest95
Strike
150
150
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume383
Intrest3099
Last Price122.18Apr 04, 2025
Change
6.234.85%
Bid129.2
Ask117.05
volume10
Intrest35
Strike
160
160
Last Price0.02Apr 04, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume1014
Intrest3292
Last Price130.94Mar 28, 2025
Change
00%
Bid124.2
Ask131.9
volume0
Intrest39
Strike
165
165
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume682
Intrest4088
Last Price111.01Apr 04, 2025
Change
1.261.12%
Bid119.2
Ask107.05
volume2
Intrest164
Strike
170
170
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1694
Intrest21779
Last Price107.23Apr 04, 2025
Change
8.197.1%
Bid114.2
Ask102.5
volume10
Intrest35
Strike
175
175
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.01
volume994
Intrest5384
Last Price107.84Apr 04, 2025
Change
5.264.65%
Bid109.2
Ask116.9
volume10
Intrest113
Strike
180
180
Last Price0.01Apr 04, 2025
Change
0.0583.33%
Bid0.01
Ask0.01
volume981
Intrest15987
Last Price107.91Apr 04, 2025
Change
3.583.21%
Bid104.2
Ask111.9
volume1
Intrest64
Strike
185
185
Last Price0.01Apr 04, 2025
Change
0.0685.71%
Bid0.01
Ask0.01
volume391
Intrest2725
Last Price84.47Apr 04, 2025
Change
21.9920.66%
Bid99.2
Ask107
volume125
Intrest216
Strike
190
190
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.02
volume1114
Intrest3545
Last Price98.55Apr 01, 2025
Change
00%
Bid96.7
Ask84.7
volume0
Intrest1
Strike
192.5
192.5
Last Price0.02Apr 04, 2025
Change
0.0360%
Bid0.02
Ask0.02
volume263
Intrest362
Last Price111.25Mar 28, 2025
Change
00%
Bid94.2
Ask101.9
volume0
Intrest56
Strike
195
195
Last Price0.06Apr 04, 2025
Change
00%
Bid-
Ask0.03
volume574
Intrest2363
Last Price95.4Apr 01, 2025
Change
00%
Bid91.7
Ask80
volume0
Intrest4
Strike
197.5
197.5
Last Price0.01Apr 04, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume220
Intrest486
Last Price94.11Apr 04, 2025
Change
3.694.08%
Bid89.25
Ask76.7
volume12
Intrest81
Strike
200
200
Last Price0.01Apr 04, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume2866
Intrest6952
Last Price128.41Mar 26, 2025
Change
00%
Bid86.7
Ask94.65
volume0
Intrest5
Strike
202.5
202.5
Last Price0.01Apr 04, 2025
Change
0.0685.71%
Bid-
Ask0.03
volume394
Intrest697
Last Price82.95Apr 01, 2025
Change
00%
Bid84.2
Ask91.9
volume0
Intrest19
Strike
205
205
Last Price0.01Apr 04, 2025
Change
0.0990%
Bid0.02
Ask0.02
volume184
Intrest515
Last Price91.7Apr 02, 2025
Change
00%
Bid81.7
Ask89.4
volume0
Intrest31
Strike
207.5
207.5
Last Price0.02Apr 04, 2025
Change
0.0880%
Bid0.01
Ask0.04
volume96
Intrest713
Last Price79Apr 04, 2025
Change
5.77.78%
Bid79.2
Ask67.35
volume1600
Intrest1668
Strike
210
210
Last Price0.02Apr 04, 2025
Change
0.183.33%
Bid0.02
Ask0.34
volume789
Intrest1670
Last Price70.09Apr 04, 2025
Change
5.897.75%
Bid76.7
Ask65.05
volume2
Intrest13
Strike
212.5
212.5
Last Price0.02Apr 04, 2025
Change
0.183.33%
Bid0.02
Ask0.14
volume61
Intrest657
Last Price79.64Apr 04, 2025
Change
0.420.53%
Bid74.15
Ask62.6
volume7
Intrest36
Strike
215
215
Last Price0.01Apr 04, 2025
Change
0.1593.75%
Bid0.03
Ask0.15
volume1783
Intrest2354
Last Price61.03Apr 04, 2025
Change
0.330.54%
Bid71.7
Ask59.8
volume2
Intrest8
Strike
217.5
217.5
Last Price0.01Apr 04, 2025
Change
0.1995%
Bid0.02
Ask0.24
volume48
Intrest481
Last Price61.48Apr 04, 2025
Change
1.722.72%
Bid69.2
Ask56.9
volume7
Intrest1131
Strike
220
220
Last Price0.03Apr 04, 2025
Change
0.1482.35%
Bid0.1
Ask0.01
volume1022
Intrest5924
Last Price65.2Mar 31, 2025
Change
00%
Bid66.65
Ask55.15
volume0
Intrest14
Strike
222.5
222.5
Last Price0.01Apr 04, 2025
Change
0.2395.83%
Bid0.02
Ask0.1
volume443
Intrest719
Last Price68.24Apr 03, 2025
Change
00%
Bid64.15
Ask52
volume0
Intrest30
Strike
225
225
Last Price0.03Apr 04, 2025
Change
0.2187.5%
Bid0.02
Ask0.04
volume608
Intrest1177
Last Price78.65Apr 01, 2025
Change
00%
Bid61.7
Ask50
volume0
Intrest45
Strike
227.5
227.5
Last Price0.01Apr 04, 2025
Change
0.396.77%
Bid0.21
Ask0.04
volume58
Intrest469
Last Price61.79Apr 04, 2025
Change
7.5113.84%
Bid59.2
Ask47.5
volume116
Intrest195
Strike
230
230
Last Price0.01Apr 04, 2025
Change
0.2796.43%
Bid0.24
Ask0.08
volume1856
Intrest1872
Last Price74.4Apr 02, 2025
Change
00%
Bid56.7
Ask45.1
volume0
Intrest64
Strike
232.5
232.5
Last Price0.02Apr 04, 2025
Change
0.3794.87%
Bid0.31
Ask0.05
volume220
Intrest906
Last Price40.5Apr 04, 2025
Change
8.918.02%
Bid54.2
Ask62.25
volume1
Intrest123
Strike
235
235
Last Price0.4Apr 04, 2025
Change
00%
Bid0.41
Ask0.01
volume669
Intrest1623
Last Price46.1Apr 03, 2025
Change
00%
Bid51.7
Ask42.8
volume0
Intrest45
Strike
237.5
237.5
Last Price0.02Apr 04, 2025
Change
0.4896%
Bid0.48
Ask0.57
volume85
Intrest512
Last Price53.7Apr 04, 2025
Change
10.223.45%
Bid49.2
Ask37.15
volume215
Intrest666
Strike
240
240
Last Price0.01Apr 04, 2025
Change
0.4497.78%
Bid0.57
Ask0.4
volume4501
Intrest2877
Last Price40.05Apr 03, 2025
Change
00%
Bid46.7
Ask35.6
volume0
Intrest20
Strike
242.5
242.5
Last Price0.01Apr 04, 2025
Change
0.5298.11%
Bid0.73
Ask0.8
volume331
Intrest417
Last Price49.2Apr 04, 2025
Change
10.3526.64%
Bid44.2
Ask32.85
volume25
Intrest145
Strike
245
245
Last Price0.01Apr 04, 2025
Change
0.6298.41%
Bid0.83
Ask0.01
volume987
Intrest1071
Last Price28.62Apr 04, 2025
Change
36.3355.94%
Bid41.7
Ask30.95
volume11
Intrest46
Strike
247.5
247.5
Last Price0.01Apr 04, 2025
Change
0.6998.57%
Bid1.05
Ask0.01
volume454
Intrest671
Last Price42.46Apr 04, 2025
Change
9.4628.67%
Bid39.2
Ask27.7
volume276
Intrest259
Strike
250
250
Last Price0.01Apr 04, 2025
Change
0.9198.91%
Bid1.28
Ask0.01
volume14562
Intrest10079
Last Price28.5Apr 04, 2025
Change
1.354.52%
Bid36.7
Ask25.5
volume90
Intrest27
Strike
252.5
252.5
Last Price1.68Apr 04, 2025
Change
0.890.91%
Bid1.5
Ask0.01
volume1086
Intrest518
Last Price35.15Apr 04, 2025
Change
5.9520.38%
Bid34.2
Ask23.8
volume19
Intrest65
Strike
255
255
Last Price2.47Apr 04, 2025
Change
1.36122.52%
Bid1.58
Ask0.01
volume3426
Intrest1071
Last Price41.28Apr 04, 2025
Change
14.6354.9%
Bid31.7
Ask22.05
volume78
Intrest70
Strike
257.5
257.5
Last Price1.39Apr 04, 2025
Change
0.086.11%
Bid2.15
Ask0.01
volume645
Intrest389
Last Price33.41Apr 04, 2025
Change
8.9136.37%
Bid29.2
Ask19.1
volume2223
Intrest545
Strike
260
260
Last Price3Apr 04, 2025
Change
1.4998.68%
Bid2.07
Ask0.01
volume13714
Intrest4735
Last Price29.48Apr 04, 2025
Change
7.0831.61%
Bid26.7
Ask17.7
volume124
Intrest112
Strike
262.5
262.5
Last Price4.05Apr 04, 2025
Change
2.23122.53%
Bid2.93
Ask0.01
volume1504
Intrest586
Last Price28.75Apr 04, 2025
Change
945.57%
Bid24.3
Ask17.5
volume835
Intrest461
Strike
265
265
Last Price4.15Apr 04, 2025
Change
2.1102.44%
Bid3.7
Ask0.01
volume6415
Intrest2284
Last Price12.75Apr 04, 2025
Change
4.7527.14%
Bid21.7
Ask14.25
volume425
Intrest98
Strike
267.5
267.5
Last Price0.01Apr 04, 2025
Change
2.699.62%
Bid4.2
Ask0.01
volume4143
Intrest834
Last Price23.61Apr 04, 2025
Change
6.0734.61%
Bid19.2
Ask12.15
volume1472
Intrest654
Strike
270
270
Last Price5.35Apr 04, 2025
Change
2.1667.71%
Bid4.95
Ask0.01
volume21100
Intrest3402
Last Price20.93Apr 04, 2025
Change
6.7347.39%
Bid16.8
Ask12.1
volume594
Intrest216
Strike
272.5
272.5
Last Price6.7Apr 04, 2025
Change
3.186.11%
Bid5.8
Ask0.01
volume3062
Intrest1178
Last Price7.5Apr 04, 2025
Change
4.9539.76%
Bid17.25
Ask8.15
volume2651
Intrest232
Strike
275
275
Last Price0.01Apr 04, 2025
Change
4.4199.77%
Bid6.7
Ask0.01
volume17337
Intrest3485
Last Price16.25Apr 04, 2025
Change
4.9543.81%
Bid11.65
Ask6.75
volume2670
Intrest257
Strike
277.5
277.5
Last Price0.01Apr 04, 2025
Change
4.8499.79%
Bid8.1
Ask0.01
volume4096
Intrest1509
Last Price13.07Apr 04, 2025
Change
3.9743.63%
Bid12
Ask5.6
volume14505
Intrest1467
Strike
280
280
Last Price0.01Apr 04, 2025
Change
5.9999.83%
Bid9.25
Ask0.02
volume16869
Intrest2481
Last Price11Apr 04, 2025
Change
3.6148.85%
Bid6.65
Ask4.55
volume3048
Intrest721
Strike
282.5
282.5
Last Price13.17Apr 04, 2025
Change
6.1687.87%
Bid10.7
Ask0.2
volume2520
Intrest680
Last Price8.14Apr 04, 2025
Change
2.0734.1%
Bid7
Ask3.65
volume15704
Intrest1874
Strike
285
285
Last Price0.01Apr 04, 2025
Change
899.88%
Bid12.2
Ask0.05
volume7740
Intrest3157
Last Price7Apr 04, 2025
Change
240%
Bid3.5
Ask2.9
volume6517
Intrest1193
Strike
287.5
287.5
Last Price0.23Apr 04, 2025
Change
8.8897.48%
Bid14.05
Ask0.25
volume3498
Intrest814
Last Price2.72Apr 04, 2025
Change
1.1830.26%
Bid3
Ask2.3
volume21495
Intrest2281
Strike
290
290
Last Price0.01Apr 04, 2025
Change
10.9999.91%
Bid15.85
Ask0.75
volume8101
Intrest2818
Last Price1.1Apr 04, 2025
Change
1.963.33%
Bid1.55
Ask1.8
volume5618
Intrest1100
Strike
292.5
292.5
Last Price0.94Apr 04, 2025
Change
11.8692.66%
Bid15.5
Ask1.71
volume1418
Intrest613
Last Price0.01Apr 04, 2025
Change
2.5899.61%
Bid1.18
Ask0.01
volume12471
Intrest1797
Strike
295
295
Last Price2.5Apr 04, 2025
Change
11.181.62%
Bid19.35
Ask5.8
volume4920
Intrest1937
Last Price0.02Apr 04, 2025
Change
1.8898.95%
Bid0.88
Ask0.19
volume4501
Intrest587
Strike
297.5
297.5
Last Price6.35Apr 04, 2025
Change
8.8358.17%
Bid20.05
Ask8.45
volume405
Intrest601
Last Price0.02Apr 04, 2025
Change
1.4298.61%
Bid0.68
Ask0.1
volume32259
Intrest5779
Strike
300
300
Last Price6.85Apr 04, 2025
Change
11.1561.94%
Bid24.15
Ask11
volume1998
Intrest4378
Last Price0.01Apr 04, 2025
Change
1.1299.12%
Bid0.51
Ask0.25
volume2537
Intrest914
Strike
302.5
302.5
Last Price10.02Apr 04, 2025
Change
10.6351.48%
Bid24.25
Ask13.45
volume219
Intrest636
Last Price0.03Apr 04, 2025
Change
0.9396.88%
Bid0.41
Ask0.15
volume4897
Intrest2243
Strike
305
305
Last Price12.01Apr 04, 2025
Change
9.9945.41%
Bid28.9
Ask15.9
volume506
Intrest1296
Last Price0.01Apr 04, 2025
Change
0.798.59%
Bid0.3
Ask0.05
volume792
Intrest1094
Strike
307.5
307.5
Last Price11.3Apr 04, 2025
Change
14.6556.45%
Bid31.4
Ask18.35
volume278
Intrest509
Last Price0.01Apr 04, 2025
Change
0.6198.39%
Bid0.19
Ask0.03
volume5779
Intrest3521
Strike
310
310
Last Price16Apr 04, 2025
Change
11.241.18%
Bid32.9
Ask20.85
volume474
Intrest1458
Last Price0.01Apr 04, 2025
Change
0.5398.15%
Bid0.2
Ask0.41
volume667
Intrest876
Strike
312.5
312.5
Last Price15.39Apr 04, 2025
Change
12.8145.43%
Bid35.55
Ask23.3
volume38
Intrest376
Last Price0.02Apr 04, 2025
Change
0.3895%
Bid0.11
Ask0.08
volume2283
Intrest2528
Strike
315
315
Last Price22.59Apr 04, 2025
Change
8.4127.13%
Bid38.7
Ask25.75
volume267
Intrest497
Last Price0.01Apr 04, 2025
Change
0.3997.5%
Bid0.03
Ask0.02
volume415
Intrest1315
Strike
317.5
317.5
Last Price26.08Apr 04, 2025
Change
9.727.11%
Bid40.95
Ask28.3
volume32
Intrest207
Last Price0.02Apr 04, 2025
Change
0.3394.29%
Bid0.06
Ask0.02
volume21487
Intrest21145
Strike
320
320
Last Price23.82Apr 04, 2025
Change
12.3834.2%
Bid43.5
Ask30.8
volume152
Intrest1156
Last Price0.01Apr 04, 2025
Change
0.2796.43%
Bid0.06
Ask0.06
volume329
Intrest910
Strike
322.5
322.5
Last Price29.49Apr 04, 2025
Change
10.5626.37%
Bid45.2
Ask33.3
volume15
Intrest181
Last Price0.01Apr 04, 2025
Change
0.2996.67%
Bid0.01
Ask0.02
volume1218
Intrest4184
Strike
325
325
Last Price29.19Apr 04, 2025
Change
12.3129.66%
Bid48.5
Ask35.8
volume109
Intrest393
Last Price0.12Apr 04, 2025
Change
0.1147.83%
Bid0.01
Ask0.13
volume516
Intrest962
Strike
327.5
327.5
Last Price32.8Apr 04, 2025
Change
10.5524.34%
Bid50.45
Ask38.3
volume8
Intrest161
Last Price0.02Apr 04, 2025
Change
0.2492.31%
Bid0.01
Ask0.03
volume36964
Intrest35891
Strike
330
330
Last Price37.21Apr 04, 2025
Change
9.7920.83%
Bid53.1
Ask40.8
volume167
Intrest1353
Last Price0.11Apr 04, 2025
Change
0.0842.11%
Bid0.02
Ask0.04
volume6195
Intrest6430
Strike
332.5
332.5
Last Price39.2Apr 04, 2025
Change
8.4717.77%
Bid55.65
Ask43.3
volume14
Intrest279
Last Price0.01Apr 04, 2025
Change
0.295.24%
Bid0.04
Ask0.01
volume3248
Intrest4066
Strike
335
335
Last Price43.23Apr 04, 2025
Change
8.5316.48%
Bid55.15
Ask45.8
volume85
Intrest299
Last Price0.01Apr 04, 2025
Change
0.1493.33%
Bid0.01
Ask0.04
volume4688
Intrest5037
Strike
337.5
337.5
Last Price60.06Apr 04, 2025
Change
0.781.32%
Bid60.05
Ask48.3
volume3
Intrest57
Last Price0.01Apr 04, 2025
Change
0.1493.33%
Bid0.06
Ask0.01
volume1857
Intrest3660
Strike
340
340
Last Price46Apr 04, 2025
Change
12.0120.7%
Bid61.75
Ask50.8
volume23
Intrest428
Last Price0.01Apr 04, 2025
Change
0.1292.31%
Bid0.01
Ask0.06
volume244
Intrest778
Strike
342.5
342.5
Last Price51Apr 03, 2025
Change
00%
Bid45.25
Ask53.3
volume0
Intrest25
Last Price0.01Apr 04, 2025
Change
0.0990%
Bid0.02
Ask0.04
volume521
Intrest1446
Strike
345
345
Last Price70.22Apr 04, 2025
Change
7.2211.46%
Bid68
Ask55.8
volume5
Intrest7
Last Price0.01Apr 04, 2025
Change
0.0787.5%
Bid-
Ask0.05
volume179
Intrest509
Strike
347.5
347.5
Last Price59.78Apr 03, 2025
Change
00%
Bid70.5
Ask58.3
volume0
Intrest1
Last Price0.01Apr 04, 2025
Change
0.0685.71%
Bid0.04
Ask0.01
volume2167
Intrest6438
Strike
350
350
Last Price74.53Apr 04, 2025
Change
7.210.69%
Bid73.65
Ask60.8
volume57
Intrest143
Last Price0.01Apr 04, 2025
Change
0.1694.12%
Bid0.01
Ask0.12
volume5960
Intrest6307
Strike
352.5
352.5
Last Price68.44Apr 03, 2025
Change
00%
Bid75.05
Ask63.35
volume0
Intrest1
Last Price0.01Apr 04, 2025
Change
0.0787.5%
Bid0.01
Ask0.02
volume4292
Intrest10792
Strike
355
355
Last Price70.83Apr 03, 2025
Change
00%
Bid57.75
Ask65.85
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.0133.33%
Bid-
Ask0.5
volume47
Intrest354
Strike
357.5
357.5
Last Price73.46Apr 03, 2025
Change
00%
Bid80.05
Ask68.35
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.01
volume768
Intrest4444
Strike
360
360
Last Price75.94Apr 03, 2025
Change
00%
Bid82.6
Ask70.85
volume0
Intrest8
Last Price0.02Apr 04, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume55
Intrest531
Strike
362.5
362.5
Last Price77Apr 04, 2025
Change
1.572%
Bid85.05
Ask73.3
volume1
Intrest2
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume384
Intrest1340
Strike
365
365
Last Price85.68Apr 04, 2025
Change
3.834.68%
Bid67.75
Ask75.8
volume5
Intrest7
Last Price0.01Apr 04, 2025
Change
0.0685.71%
Bid0.01
Ask0.02
volume158
Intrest362
Strike
367.5
367.5
Last Price83.46Apr 03, 2025
Change
00%
Bid90.05
Ask78.3
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid0.01
Ask0.01
volume21901
Intrest46769
Strike
370
370
Last Price88.5Apr 04, 2025
Change
2.623.05%
Bid73.05
Ask80.8
volume5
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid0.01
Ask0.01
volume15
Intrest910
Strike
372.5
372.5
Last Price90.79Apr 03, 2025
Change
00%
Bid95.1
Ask83.3
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.01
volume763
Intrest3154
Strike
375
375
Last Price81.95Apr 04, 2025
Change
9.019.91%
Bid77.75
Ask85.8
volume5
Intrest5
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.01
volume15
Intrest232
Strike
377.5
377.5
Last Price93.43Apr 03, 2025
Change
00%
Bid80.25
Ask88.3
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume555
Intrest4310
Strike
380
380
Last Price98.5Apr 04, 2025
Change
1.861.92%
Bid82.75
Ask90.8
volume5
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume74
Intrest213
Strike
382.5
382.5
Last Price97.65Apr 03, 2025
Change
00%
Bid105
Ask93.3
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume435
Intrest543
Strike
385
385
Last Price100.8Apr 03, 2025
Change
00%
Bid108.3
Ask95.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume12
Intrest2851
Strike
387.5
387.5
Last Price103.43Apr 03, 2025
Change
00%
Bid110
Ask98.3
volume0
Intrest0
Last Price0.11Apr 04, 2025
Change
0.09450%
Bid-
Ask0.01
volume315
Intrest682
Strike
390
390
Last Price108.5Apr 04, 2025
Change
0.40.37%
Bid112.55
Ask100.8
volume5
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest257
Strike
392.5
392.5
Last Price-
Change
-
Bid115
Ask103.3
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume70
Intrest429
Strike
395
395
Last Price104.28Apr 01, 2025
Change
00%
Bid118.3
Ask105.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0990%
Bid-
Ask0.01
volume67
Intrest301
Strike
397.5
397.5
Last Price69Mar 24, 2025
Change
00%
Bid120.8
Ask108.3
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume997
Intrest5126
Strike
400
400
Last Price111.01Apr 04, 2025
Change
17.2918.45%
Bid122.5
Ask110.8
volume3
Intrest2
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Strike
402.5
402.5
Last Price-
Change
-
Bid125.8
Ask113.3
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.01
volume281
Intrest734
Strike
405
405
Last Price98.06Apr 02, 2025
Change
00%
Bid127.35
Ask115.8
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
407.5
407.5
Last Price-
Change
-
Bid130.35
Ask118.3
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume288
Intrest909
Strike
410
410
Last Price126.95Apr 03, 2025
Change
00%
Bid133.3
Ask120.8
volume0
Intrest0
Last Price0.06Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Strike
412.5
412.5
Last Price121.75Mar 31, 2025
Change
00%
Bid135.35
Ask123.3
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest318
Strike
415
415
Last Price95.45Mar 28, 2025
Change
00%
Bid137.55
Ask125.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.01
volume10
Intrest29
Strike
417.5
417.5
Last Price-
Change
-
Bid140
Ask128.3
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest1440
Strike
420
420
Last Price91.3Mar 26, 2025
Change
00%
Bid142.55
Ask130.8
volume0
Intrest0
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
422.5
422.5
Last Price130.7Apr 03, 2025
Change
00%
Bid145
Ask133.3
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.01
volume324
Intrest1402
Strike
425
425
Last Price113.6Apr 02, 2025
Change
00%
Bid147.5
Ask135.8
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
427.5
427.5
Last Price132.15Apr 03, 2025
Change
00%
Bid150
Ask138.3
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.01
volume71
Intrest673
Strike
430
430
Last Price137Mar 28, 2025
Change
00%
Bid152.5
Ask140.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid135.6
Ask143.3
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume55
Intrest217
Strike
435
435
Last Price108.9Mar 26, 2025
Change
00%
Bid157.95
Ask145.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest340
Strike
440
440
Last Price144.65Apr 03, 2025
Change
00%
Bid143.1
Ask150.8
volume0
Intrest1
Last Price0.01Apr 04, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume19
Intrest140
Strike
445
445
Last Price-
Change
-
Bid167.95
Ask155.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume229
Intrest2380
Strike
450
450
Last Price136.95Apr 02, 2025
Change
00%
Bid172.95
Ask160.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest105
Strike
455
455
Last Price137.75Mar 28, 2025
Change
00%
Bid177.95
Ask165.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume56
Intrest188
Strike
460
460
Last Price148Mar 24, 2025
Change
00%
Bid182.95
Ask170.8
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Strike
465
465
Last Price152.6Apr 02, 2025
Change
00%
Bid187.95
Ask175.8
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest407
Strike
470
470
Last Price-
Change
-
Bid192.95
Ask180.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest144
Strike
475
475
Last Price-
Change
-
Bid197.95
Ask185.8
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest443
Strike
480
480
Last Price147.94Mar 26, 2025
Change
00%
Bid202.95
Ask190.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume21
Intrest110
Strike
485
485
Last Price190.75Mar 31, 2025
Change
00%
Bid207.95
Ask195.8
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest219
Strike
490
490
Last Price199.25Mar 31, 2025
Change
00%
Bid212.95
Ask200.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.01
volume13
Intrest324
Strike
495
495
Last Price171.25Mar 24, 2025
Change
00%
Bid217.95
Ask205.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume289
Intrest4527
Strike
500
500
Last Price201.1Apr 01, 2025
Change
00%
Bid222.95
Ask210.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest265
Strike
505
505
Last Price-
Change
-
Bid227.95
Ask215.8
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
0.02200%
Bid-
Ask0.01
volume3
Intrest188
Strike
510
510
Last Price198.6Apr 02, 2025
Change
00%
Bid232.95
Ask220.8
volume0
Intrest0
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest253
Strike
515
515
Last Price195.3Mar 28, 2025
Change
00%
Bid237.95
Ask225.8
volume0
Intrest0
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Strike
520
520
Last Price223.05Mar 28, 2025
Change
00%
Bid242.95
Ask230.8
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest191
Strike
530
530
Last Price192.35Mar 25, 2025
Change
00%
Bid252.95
Ask240.8
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest290
Strike
540
540
Last Price244.2Apr 01, 2025
Change
00%
Bid262.95
Ask250.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume251
Intrest4455
Strike
550
550
Last Price-
Change
-
Bid272.95
Ask260.8
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest124
Strike
560
560
Last Price234Mar 27, 2025
Change
00%
Bid282.95
Ask270.8
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest228
Strike
570
570
Last Price278.9Mar 31, 2025
Change
00%
Bid292.95
Ask280.8
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.01
volume10
Intrest70
Strike
580
580
Last Price290.05Apr 01, 2025
Change
00%
Bid302.95
Ask290.8
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Strike
590
590
Last Price308.45Apr 04, 2025
Change
-
Bid312.95
Ask300.8
volume5
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest12731
Strike
600
600
Last Price310.05Apr 01, 2025
Change
00%
Bid322.95
Ask310.8
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Strike
610
610
Last Price285.65Mar 26, 2025
Change
00%
Bid332.95
Ask320.8
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest63
Strike
620
620
Last Price296.87Mar 27, 2025
Change
00%
Bid342.95
Ask330.8
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest286
Strike
630
630
Last Price306.89Mar 27, 2025
Change
00%
Bid352.95
Ask340.8
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest631
Strike
640
640
Last Price-
Change
-
Bid362.95
Ask350.8
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest483
Strike
650
650
Last Price332.1Mar 28, 2025
Change
00%
Bid372.95
Ask360.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest22432
Strike
660
660
Last Price335.6Mar 26, 2025
Change
00%
Bid382.95
Ask370.8
volume0
Intrest0