$928.38
-4.15-0.45%
al cierre: -
$928.00
-0.38-0.04%
After hour: 6:47 PM EDT
Comments
Loading...
Netflix (NASDAQ:NFLX) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Netflix 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 Netflix..
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 Price576.05Mar 31, 2025
Change
00%
Bid566.4
Ask570.8
volume0
Intrest4
Strike
350
350
Last Price0.45Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid556.4
Ask561.2
volume0
Intrest0
Strike
360
360
Last Price0.08Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price-
Change
-
Bid546.4
Ask551
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price602.65Mar 05, 2025
Change
00%
Bid536.4
Ask540.8
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price544.51Mar 28, 2025
Change
00%
Bid526.2
Ask530.65
volume0
Intrest0
Strike
390
390
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price559.06Mar 24, 2025
Change
00%
Bid516.4
Ask521.25
volume0
Intrest2
Strike
400
400
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid506.4
Ask511.25
volume0
Intrest0
Strike
410
410
Last Price0.01Apr 01, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price-
Change
-
Bid496.4
Ask501.35
volume0
Intrest0
Strike
420
420
Last Price0.07Apr 01, 2025
Change
-
Bid-
Ask0.01
volume2
Intrest0
Last Price-
Change
-
Bid486.4
Ask491.25
volume0
Intrest0
Strike
430
430
Last Price0.01Apr 01, 2025
Change
-
Bid-
Ask0.01
volume3
Intrest0
Last Price-
Change
-
Bid476.4
Ask481.4
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price469Mar 31, 2025
Change
00%
Bid466.2
Ask470.2
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price489.33Mar 28, 2025
Change
00%
Bid456.4
Ask460.85
volume0
Intrest2
Strike
460
460
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid446.45
Ask451.3
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price472.22Mar 20, 2025
Change
00%
Bid436.45
Ask441.3
volume0
Intrest3
Strike
480
480
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest1
Last Price485.64Mar 26, 2025
Change
00%
Bid426.45
Ask430.2
volume0
Intrest1
Strike
490
490
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price486.92Mar 27, 2025
Change
00%
Bid416.45
Ask420.7
volume0
Intrest4
Strike
500
500
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest28
Last Price-
Change
-
Bid406.45
Ask411.3
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price-
Change
-
Bid396.45
Ask401.35
volume0
Intrest0
Strike
520
520
Last Price0.59Mar 10, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest1
Last Price-
Change
-
Bid386.5
Ask390.2
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price-
Change
-
Bid376.5
Ask380.7
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price368.45Mar 13, 2025
Change
00%
Bid366.25
Ask371.35
volume0
Intrest7
Strike
550
550
Last Price0.14Mar 18, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest1
Last Price350.97Mar 31, 2025
Change
00%
Bid356.5
Ask361.4
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price414Mar 27, 2025
Change
00%
Bid346.5
Ask351.2
volume0
Intrest1
Strike
570
570
Last Price0.01Apr 01, 2025
Change
-
Bid-
Ask0.01
volume2
Intrest0
Last Price-
Change
-
Bid336.5
Ask340.3
volume0
Intrest0
Strike
580
580
Last Price0.17Mar 31, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest1
Last Price-
Change
-
Bid326.5
Ask330.95
volume0
Intrest0
Strike
590
590
Last Price0.19Mar 31, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest2
Last Price-
Change
-
Bid316.25
Ask321.4
volume0
Intrest0
Strike
600
600
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest27
Last Price-
Change
-
Bid306.5
Ask310.35
volume0
Intrest0
Strike
610
610
Last Price0.11Mar 21, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest1
Last Price314.09Mar 28, 2025
Change
00%
Bid296.25
Ask301.45
volume0
Intrest5
Strike
620
620
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price290.2Apr 01, 2025
Change
69.3719.29%
Bid291.5
Ask295.4
volume1
Intrest4
Strike
625
625
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price320.5Mar 19, 2025
Change
00%
Bid286.5
Ask290.35
volume0
Intrest1
Strike
630
630
Last Price0.01Apr 01, 2025
Change
0.0480%
Bid-
Ask0.01
volume151
Intrest37
Last Price296.3Mar 31, 2025
Change
00%
Bid281.5
Ask285.85
volume0
Intrest2
Strike
635
635
Last Price0.04Apr 01, 2025
Change
0.0866.67%
Bid-
Ask0.1
volume4
Intrest46
Last Price335.85Mar 26, 2025
Change
00%
Bid276.5
Ask280.4
volume0
Intrest4
Strike
640
640
Last Price0.01Apr 01, 2025
Change
0.1392.86%
Bid-
Ask0.37
volume52
Intrest36
Last Price-
Change
-
Bid271.5
Ask276.5
volume0
Intrest0
Strike
645
645
Last Price0.89Mar 13, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest31
Last Price312.58Mar 21, 2025
Change
00%
Bid266.55
Ask271.4
volume0
Intrest9
Strike
650
650
Last Price0.02Apr 01, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume41
Intrest68
Last Price-
Change
-
Bid261.65
Ask265.2
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price274.18Mar 28, 2025
Change
00%
Bid256.5
Ask261.3
volume0
Intrest1
Strike
660
660
Last Price0.87Mar 12, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest17
Last Price248.15Mar 14, 2025
Change
00%
Bid251.5
Ask256.3
volume0
Intrest1
Strike
665
665
Last Price1.25Mar 11, 2025
Change
00%
Bid-
Ask0.81
volume0
Intrest1
Last Price303.62Mar 28, 2025
Change
00%
Bid246.55
Ask250.95
volume0
Intrest1
Strike
670
670
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest33
Last Price-
Change
-
Bid241.3
Ask246.6
volume0
Intrest0
Strike
675
675
Last Price0.09Mar 27, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest20
Last Price234.63Mar 14, 2025
Change
00%
Bid236.5
Ask240.6
volume0
Intrest1
Strike
680
680
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest42
Last Price-
Change
-
Bid231.55
Ask236.55
volume0
Intrest0
Strike
685
685
Last Price1.11Mar 13, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest13
Last Price244.41Mar 28, 2025
Change
00%
Bid226.55
Ask231.6
volume0
Intrest5
Strike
690
690
Last Price0.88Mar 31, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest30
Last Price-
Change
-
Bid221.3
Ask226.3
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price226.3Apr 01, 2025
Change
57.5120.26%
Bid216.6
Ask220.35
volume5
Intrest6
Strike
700
700
Last Price0.02Apr 01, 2025
Change
0.0360%
Bid0.02
Ask0.08
volume22
Intrest372
Last Price230.91Mar 28, 2025
Change
00%
Bid211.5
Ask216.35
volume0
Intrest1
Strike
705
705
Last Price0.06Mar 28, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest14
Last Price243.55Mar 06, 2025
Change
00%
Bid206.6
Ask210.6
volume0
Intrest1
Strike
710
710
Last Price0.11Mar 28, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest26
Last Price200.75Apr 01, 2025
Change
73.926.91%
Bid201.7
Ask205.85
volume1
Intrest1
Strike
715
715
Last Price0.37Mar 25, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest40
Last Price-
Change
-
Bid196.55
Ask201.65
volume0
Intrest0
Strike
720
720
Last Price0.13Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest476
Last Price-
Change
-
Bid191.7
Ask195.45
volume0
Intrest0
Strike
725
725
Last Price0.08Apr 01, 2025
Change
0.0433.33%
Bid0.01
Ask0.1
volume13
Intrest119
Last Price260.11Mar 25, 2025
Change
00%
Bid186.6
Ask190.4
volume0
Intrest8
Strike
730
730
Last Price0.05Apr 01, 2025
Change
0.0964.29%
Bid-
Ask0.1
volume25
Intrest17
Last Price172.25Mar 07, 2025
Change
00%
Bid181.55
Ask186.35
volume0
Intrest1
Strike
735
735
Last Price0.13Mar 31, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest101
Last Price157.45Mar 11, 2025
Change
00%
Bid176.55
Ask180.5
volume0
Intrest1
Strike
740
740
Last Price0.04Apr 01, 2025
Change
0.171.43%
Bid-
Ask0.1
volume2
Intrest109
Last Price208Mar 19, 2025
Change
00%
Bid171.6
Ask176.7
volume0
Intrest1
Strike
745
745
Last Price0.09Apr 01, 2025
Change
0.0847.06%
Bid0.07
Ask0.1
volume116
Intrest187
Last Price170.29Apr 01, 2025
Change
8.985.57%
Bid166.35
Ask171.65
volume5
Intrest16
Strike
750
750
Last Price0.11Apr 01, 2025
Change
0.0945%
Bid0.11
Ask0.12
volume62
Intrest387
Last Price174.88Mar 28, 2025
Change
00%
Bid156.65
Ask161.75
volume0
Intrest22
Strike
760
760
Last Price0.15Apr 01, 2025
Change
0.0421.05%
Bid0.11
Ask0.28
volume156
Intrest229
Last Price197.42Mar 24, 2025
Change
00%
Bid146.7
Ask150.7
volume0
Intrest1
Strike
770
770
Last Price0.2Apr 01, 2025
Change
0.0520%
Bid0.07
Ask0.29
volume13
Intrest290
Last Price134.18Mar 14, 2025
Change
00%
Bid136.75
Ask140.5
volume0
Intrest9
Strike
780
780
Last Price0.3Apr 01, 2025
Change
0.026.25%
Bid0.22
Ask0.4
volume60
Intrest219
Last Price-
Change
-
Bid131.8
Ask135.5
volume0
Intrest0
Strike
785
785
Last Price0.34Apr 01, 2025
Change
-
Bid0.13
Ask0.5
volume47
Intrest0
Last Price168.21Mar 21, 2025
Change
00%
Bid126.85
Ask130.75
volume0
Intrest19
Strike
790
790
Last Price0.37Apr 01, 2025
Change
00%
Bid0.31
Ask0.45
volume60
Intrest265
Last Price-
Change
-
Bid121.9
Ask126.35
volume0
Intrest0
Strike
795
795
Last Price-
Change
-
Bid0.33
Ask0.5
volume0
Intrest0
Last Price124Apr 01, 2025
Change
12.7211.43%
Bid117
Ask120.65
volume6
Intrest38
Strike
800
800
Last Price0.45Apr 01, 2025
Change
0.0512.5%
Bid0.45
Ask0.5
volume391
Intrest785
Last Price-
Change
-
Bid112.05
Ask116.3
volume0
Intrest0
Strike
805
805
Last Price0.58Apr 01, 2025
Change
-
Bid0.5
Ask0.67
volume166
Intrest0
Last Price159.92Mar 26, 2025
Change
00%
Bid107.1
Ask110.65
volume0
Intrest36
Strike
810
810
Last Price0.73Apr 01, 2025
Change
0.034.29%
Bid0.57
Ask0.69
volume135
Intrest448
Last Price-
Change
-
Bid102.2
Ask106.7
volume0
Intrest0
Strike
815
815
Last Price0.7Apr 01, 2025
Change
-
Bid0.64
Ask0.77
volume142
Intrest0
Last Price96.15Apr 01, 2025
Change
44.3531.57%
Bid97.4
Ask100.8
volume19
Intrest11
Strike
820
820
Last Price0.9Apr 01, 2025
Change
0.228.57%
Bid0.76
Ask0.88
volume466
Intrest413
Last Price91.2Apr 01, 2025
Change
11.1110.86%
Bid92.45
Ask96.3
volume36
Intrest2
Strike
825
825
Last Price0.96Apr 01, 2025
Change
0.2637.14%
Bid0.87
Ask1.03
volume541
Intrest233
Last Price87.05Apr 01, 2025
Change
12.1512.25%
Bid87.6
Ask92.2
volume5
Intrest51
Strike
830
830
Last Price1.08Apr 01, 2025
Change
0.076.09%
Bid0.99
Ask1.1
volume289
Intrest211
Last Price111.1Mar 28, 2025
Change
00%
Bid82.85
Ask86.7
volume0
Intrest2
Strike
835
835
Last Price1.2Apr 01, 2025
Change
0.054.35%
Bid1.18
Ask1.22
volume228
Intrest243
Last Price76.2Apr 01, 2025
Change
30.8428.81%
Bid78.6
Ask82.45
volume12
Intrest20
Strike
840
840
Last Price1.45Apr 01, 2025
Change
0.3228.32%
Bid1.37
Ask1.42
volume440
Intrest266
Last Price64.58Mar 31, 2025
Change
00%
Bid73.3
Ask76.85
volume0
Intrest33
Strike
845
845
Last Price1.74Apr 01, 2025
Change
0.429.85%
Bid1.6
Ask1.67
volume377
Intrest271
Last Price86.56Mar 28, 2025
Change
00%
Bid68.65
Ask72.6
volume0
Intrest12
Strike
850
850
Last Price1.89Apr 01, 2025
Change
0.2716.67%
Bid1.88
Ask1.95
volume1103
Intrest1391
Last Price116.65Mar 27, 2025
Change
00%
Bid65.3
Ask67.75
volume0
Intrest16
Strike
855
855
Last Price2.21Apr 01, 2025
Change
0.2110.5%
Bid2.2
Ask2.29
volume504
Intrest269
Last Price61.95Apr 01, 2025
Change
10.6914.72%
Bid61.1
Ask62.7
volume45
Intrest28
Strike
860
860
Last Price2.7Apr 01, 2025
Change
0.6531.71%
Bid2.6
Ask2.7
volume632
Intrest616
Last Price59.1Apr 01, 2025
Change
6.7510.25%
Bid56.45
Ask57.8
volume5
Intrest25
Strike
865
865
Last Price3.08Apr 01, 2025
Change
0.4818.46%
Bid3.05
Ask3.2
volume282
Intrest321
Last Price49.55Apr 01, 2025
Change
9.4516.02%
Bid52
Ask54.15
volume8
Intrest37
Strike
870
870
Last Price3.75Apr 01, 2025
Change
1.0538.89%
Bid3.6
Ask3.75
volume549
Intrest405
Last Price46.5Apr 01, 2025
Change
3.257.51%
Bid47.9
Ask48.9
volume13
Intrest54
Strike
875
875
Last Price4.35Apr 01, 2025
Change
129.85%
Bid4.25
Ask4.4
volume720
Intrest252
Last Price44.5Apr 01, 2025
Change
5.8811.67%
Bid42.55
Ask45
volume78
Intrest20
Strike
880
880
Last Price5.22Apr 01, 2025
Change
1.4237.37%
Bid5.05
Ask5.15
volume654
Intrest538
Last Price37.7Apr 01, 2025
Change
2.67.41%
Bid39.6
Ask40.6
volume5
Intrest39
Strike
885
885
Last Price6.13Apr 01, 2025
Change
1.4230.15%
Bid5.9
Ask6.15
volume366
Intrest525
Last Price34.5Apr 01, 2025
Change
11.324.67%
Bid35.75
Ask36.4
volume20
Intrest72
Strike
890
890
Last Price7.05Apr 01, 2025
Change
1.6530.56%
Bid7
Ask7.2
volume467
Intrest469
Last Price37.5Apr 01, 2025
Change
1.74.34%
Bid31.95
Ask32.65
volume26
Intrest48
Strike
895
895
Last Price8.3Apr 01, 2025
Change
2.0532.8%
Bid8.15
Ask8.45
volume354
Intrest660
Last Price27.8Apr 01, 2025
Change
10.7527.89%
Bid28.4
Ask29.15
volume98
Intrest137
Strike
900
900
Last Price9.86Apr 01, 2025
Change
2.5134.15%
Bid9.55
Ask9.8
volume1156
Intrest1001
Last Price24.15Apr 01, 2025
Change
12.8534.73%
Bid25
Ask25.55
volume27
Intrest134
Strike
905
905
Last Price11.24Apr 01, 2025
Change
2.8934.61%
Bid11.1
Ask11.4
volume568
Intrest396
Last Price22.55Apr 01, 2025
Change
11.4533.68%
Bid23.3
Ask24.1
volume57
Intrest45
Strike
907.5
907.5
Last Price12.1Apr 01, 2025
Change
3.439.08%
Bid11.9
Ask12.35
volume454
Intrest207
Last Price21.7Apr 01, 2025
Change
12.135.8%
Bid21.8
Ask22.3
volume1254
Intrest135
Strike
910
910
Last Price13.05Apr 01, 2025
Change
3.435.23%
Bid12.85
Ask13.25
volume775
Intrest434
Last Price20.55Apr 01, 2025
Change
11.535.88%
Bid20.25
Ask20.8
volume90
Intrest83
Strike
912.5
912.5
Last Price15.5Apr 01, 2025
Change
5.2150.63%
Bid13.8
Ask14.2
volume325
Intrest131
Last Price19.08Apr 01, 2025
Change
9.1732.46%
Bid18.8
Ask19.3
volume670
Intrest204
Strike
915
915
Last Price15.3Apr 01, 2025
Change
4.2538.46%
Bid14.8
Ask15.25
volume625
Intrest406
Last Price17.45Apr 01, 2025
Change
10.5537.68%
Bid17.45
Ask17.9
volume417
Intrest89
Strike
917.5
917.5
Last Price16.3Apr 01, 2025
Change
2.719.85%
Bid15.9
Ask16.35
volume572
Intrest108
Last Price16.52Apr 01, 2025
Change
10.5639%
Bid16.1
Ask16.55
volume1492
Intrest244
Strike
920
920
Last Price17.45Apr 01, 2025
Change
5.0440.61%
Bid17
Ask17.6
volume719
Intrest912
Last Price15.05Apr 01, 2025
Change
9.9539.8%
Bid14.85
Ask15.25
volume381
Intrest48
Strike
922.5
922.5
Last Price19.2Apr 01, 2025
Change
5.8844.14%
Bid18.3
Ask18.8
volume243
Intrest89
Last Price13.9Apr 01, 2025
Change
9.239.83%
Bid13.65
Ask14.05
volume798
Intrest192
Strike
925
925
Last Price20.6Apr 01, 2025
Change
641.1%
Bid19.5
Ask20.05
volume572
Intrest324
Last Price11.8Apr 01, 2025
Change
9.845.37%
Bid12.5
Ask12.85
volume245
Intrest71
Strike
927.5
927.5
Last Price21.9Apr 01, 2025
Change
6.138.61%
Bid20.85
Ask21.5
volume133
Intrest105
Last Price11.8Apr 01, 2025
Change
9.344.08%
Bid11.45
Ask11.75
volume914
Intrest445
Strike
930
930
Last Price24.69Apr 01, 2025
Change
8.4552.03%
Bid22.25
Ask22.9
volume220
Intrest585
Last Price10.2Apr 01, 2025
Change
9.849%
Bid10.4
Ask10.7
volume163
Intrest243
Strike
932.5
932.5
Last Price25.85Apr 01, 2025
Change
7.6742.19%
Bid23.7
Ask24.4
volume55
Intrest63
Last Price9Apr 01, 2025
Change
9.1750.47%
Bid9.45
Ask9.75
volume359
Intrest244
Strike
935
935
Last Price25.6Apr 01, 2025
Change
4.3520.47%
Bid25.3
Ask25.9
volume119
Intrest856
Last Price7.9Apr 01, 2025
Change
7.849.68%
Bid7.7
Ask8
volume1056
Intrest379
Strike
940
940
Last Price31.91Apr 01, 2025
Change
9.7143.74%
Bid28.4
Ask29.25
volume54
Intrest651
Last Price6.05Apr 01, 2025
Change
6.9553.46%
Bid6.15
Ask6.4
volume386
Intrest398
Strike
945
945
Last Price35.61Apr 01, 2025
Change
11.9350.38%
Bid31.8
Ask32.7
volume107
Intrest437
Last Price5.05Apr 01, 2025
Change
5.853.46%
Bid4.9
Ask5.1
volume2126
Intrest649
Strike
950
950
Last Price37.8Apr 01, 2025
Change
11.1741.95%
Bid35.55
Ask36.45
volume102
Intrest1235
Last Price3.9Apr 01, 2025
Change
5.257.14%
Bid3.8
Ask4
volume416
Intrest383
Strike
955
955
Last Price44.19Apr 01, 2025
Change
14.3648.14%
Bid39.4
Ask40.4
volume38
Intrest424
Last Price2.98Apr 01, 2025
Change
4.7261.3%
Bid2.97
Ask3.05
volume588
Intrest632
Strike
960
960
Last Price41.97Apr 01, 2025
Change
8.7426.3%
Bid42.6
Ask44.7
volume46
Intrest274
Last Price2.45Apr 01, 2025
Change
4.7565.97%
Bid2.59
Ask2.75
volume158
Intrest213
Strike
962.5
962.5
Last Price44.46Apr 01, 2025
Change
7.1619.2%
Bid44.55
Ask47
volume1
Intrest36
Last Price2.27Apr 01, 2025
Change
4.2365.08%
Bid2.26
Ask2.41
volume301
Intrest402
Strike
965
965
Last Price49.95Apr 01, 2025
Change
10.426.3%
Bid47.9
Ask48.9
volume56
Intrest392
Last Price1.92Apr 01, 2025
Change
3.6365.41%
Bid2
Ask2.12
volume132
Intrest326
Strike
967.5
967.5
Last Price41.95Mar 31, 2025
Change
00%
Bid49.6
Ask51.7
volume0
Intrest22
Last Price1.8Apr 01, 2025
Change
3.566.04%
Bid1.76
Ask1.87
volume1139
Intrest1297
Strike
970
970
Last Price54.48Apr 01, 2025
Change
11.5326.85%
Bid51.95
Ask54.75
volume26
Intrest297
Last Price1.53Apr 01, 2025
Change
2.2759.74%
Bid1.55
Ask1.64
volume87
Intrest101
Strike
972.5
972.5
Last Price53.16Apr 01, 2025
Change
0.841.56%
Bid53.9
Ask57.5
volume1
Intrest36
Last Price1.3Apr 01, 2025
Change
2.767.5%
Bid1.37
Ask1.44
volume343
Intrest442
Strike
975
975
Last Price60.5Apr 01, 2025
Change
12.826.83%
Bid56.15
Ask58.1
volume9
Intrest469
Last Price1.24Apr 01, 2025
Change
2.4166.03%
Bid1.2
Ask1.27
volume147
Intrest438
Strike
977.5
977.5
Last Price51.15Mar 31, 2025
Change
00%
Bid58.5
Ask62.1
volume0
Intrest25
Last Price1.09Apr 01, 2025
Change
2.1165.94%
Bid1.06
Ask1.11
volume1406
Intrest993
Strike
980
980
Last Price65.77Apr 01, 2025
Change
11.8521.98%
Bid61.35
Ask64
volume46
Intrest647
Last Price0.97Apr 01, 2025
Change
1.9466.67%
Bid0.93
Ask0.99
volume131
Intrest113
Strike
982.5
982.5
Last Price32.7Mar 28, 2025
Change
00%
Bid62.25
Ask67
volume0
Intrest18
Last Price0.85Apr 01, 2025
Change
1.867.92%
Bid0.82
Ask0.89
volume416
Intrest521
Strike
985
985
Last Price70.5Apr 01, 2025
Change
12.0220.55%
Bid65.1
Ask69.3
volume7
Intrest121
Last Price0.61Apr 01, 2025
Change
1.8174.79%
Bid0.66
Ask0.78
volume137
Intrest101
Strike
987.5
987.5
Last Price57.05Mar 28, 2025
Change
00%
Bid67.85
Ask71.85
volume0
Intrest11
Last Price0.65Apr 01, 2025
Change
1.4569.05%
Bid0.6
Ask0.74
volume606
Intrest636
Strike
990
990
Last Price65.4Apr 01, 2025
Change
0.851.32%
Bid70.1
Ask74.2
volume6
Intrest213
Last Price0.5Apr 01, 2025
Change
1.1669.88%
Bid0.38
Ask0.55
volume251
Intrest571
Strike
995
995
Last Price72.54Apr 01, 2025
Change
2.673.82%
Bid75.05
Ask79.1
volume1
Intrest152
Last Price0.4Apr 01, 2025
Change
0.8568%
Bid0.36
Ask0.41
volume1932
Intrest1676
Strike
1000
1000
Last Price75.41Apr 01, 2025
Change
3.434.77%
Bid80
Ask84.1
volume13
Intrest93
Last Price0.33Apr 01, 2025
Change
0.6465.98%
Bid0.29
Ask0.36
volume82
Intrest354
Strike
1005
1005
Last Price76.82Mar 31, 2025
Change
00%
Bid84.45
Ask89.05
volume0
Intrest100
Last Price0.24Apr 01, 2025
Change
0.5268.42%
Bid0.22
Ask0.29
volume278
Intrest685
Strike
1010
1010
Last Price110.8Mar 31, 2025
Change
00%
Bid88.8
Ask94.25
volume0
Intrest57
Last Price0.19Apr 01, 2025
Change
0.4469.84%
Bid0.19
Ask0.26
volume116
Intrest589
Strike
1015
1015
Last Price111.8Mar 31, 2025
Change
00%
Bid93.95
Ask98.95
volume0
Intrest17
Last Price0.23Apr 01, 2025
Change
0.2854.9%
Bid0.15
Ask0.22
volume237
Intrest1281
Strike
1020
1020
Last Price111.8Mar 31, 2025
Change
00%
Bid100.1
Ask104.05
volume0
Intrest32
Last Price0.17Apr 01, 2025
Change
0.1952.78%
Bid0.13
Ask0.15
volume58
Intrest1003
Strike
1025
1025
Last Price111.88Apr 01, 2025
Change
4.944.23%
Bid104
Ask109.05
volume4
Intrest36
Last Price0.12Apr 01, 2025
Change
0.2769.23%
Bid0.1
Ask0.14
volume58
Intrest563
Strike
1030
1030
Last Price49.1Mar 27, 2025
Change
00%
Bid110.2
Ask114.05
volume0
Intrest5
Last Price0.1Apr 01, 2025
Change
0.1458.33%
Bid0.08
Ask0.11
volume131
Intrest378
Strike
1035
1035
Last Price59.9Mar 27, 2025
Change
00%
Bid113.85
Ask119.05
volume0
Intrest0
Last Price0.09Apr 01, 2025
Change
0.152.63%
Bid0.08
Ask0.1
volume40
Intrest214
Strike
1040
1040
Last Price65Mar 26, 2025
Change
00%
Bid120.2
Ask124
volume0
Intrest0
Last Price0.07Apr 01, 2025
Change
0.0853.33%
Bid0.01
Ask0.1
volume250
Intrest471
Strike
1045
1045
Last Price57Mar 26, 2025
Change
00%
Bid124.2
Ask129.05
volume0
Intrest0
Last Price0.08Apr 01, 2025
Change
0.0642.86%
Bid0.05
Ask0.09
volume114
Intrest907
Strike
1050
1050
Last Price82Mar 26, 2025
Change
00%
Bid130.5
Ask134
volume0
Intrest0
Last Price0.06Apr 01, 2025
Change
0.0333.33%
Bid0.05
Ask0.11
volume8
Intrest677
Strike
1055
1055
Last Price44.9Feb 18, 2025
Change
00%
Bid134.25
Ask139
volume0
Intrest0
Last Price0.08Apr 01, 2025
Change
00%
Bid0.01
Ask0.14
volume5
Intrest371
Strike
1060
1060
Last Price79.05Mar 25, 2025
Change
00%
Bid139.05
Ask144.05
volume0
Intrest0
Last Price0.07Apr 01, 2025
Change
0.0222.22%
Bid0.05
Ask0.07
volume14
Intrest174
Strike
1065
1065
Last Price112.35Mar 20, 2025
Change
00%
Bid145.15
Ask149.25
volume0
Intrest0
Last Price0.06Apr 01, 2025
Change
0.0114.29%
Bid0.05
Ask0.22
volume37
Intrest494
Strike
1070
1070
Last Price78.51Mar 25, 2025
Change
00%
Bid149.6
Ask154
volume0
Intrest0
Last Price0.07Apr 01, 2025
Change
0.05250%
Bid0.01
Ask0.1
volume2
Intrest217
Strike
1075
1075
Last Price88.45Mar 26, 2025
Change
00%
Bid155.15
Ask159.05
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
0.0240%
Bid0.02
Ask0.04
volume30
Intrest319
Strike
1080
1080
Last Price119.6Mar 21, 2025
Change
00%
Bid158.85
Ask164.05
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
0.0125%
Bid0.03
Ask0.2
volume17
Intrest309
Strike
1085
1085
Last Price102.8Mar 27, 2025
Change
00%
Bid165.15
Ask169.2
volume0
Intrest0
Last Price0.5Apr 01, 2025
Change
0.45900%
Bid-
Ask0.1
volume2
Intrest142
Strike
1090
1090
Last Price115.55Mar 27, 2025
Change
00%
Bid170.15
Ask174.05
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest30
Strike
1095
1095
Last Price-
Change
-
Bid174.65
Ask179.05
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
0.0266.67%
Bid0.01
Ask0.1
volume19
Intrest455
Strike
1100
1100
Last Price203Mar 13, 2025
Change
00%
Bid179.65
Ask184.05
volume0
Intrest0
Last Price0.04Mar 28, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest12
Strike
1105
1105
Last Price128.15Feb 28, 2025
Change
00%
Bid183.85
Ask189.05
volume0
Intrest0
Last Price0.45Apr 01, 2025
Change
0.432150%
Bid0.01
Ask0.2
volume2
Intrest222
Strike
1110
1110
Last Price-
Change
-
Bid190.15
Ask194.05
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest33
Strike
1115
1115
Last Price-
Change
-
Bid195.15
Ask199.05
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest79
Strike
1120
1120
Last Price199.75Apr 01, 2025
Change
-
Bid199.65
Ask204.05
volume1
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest15
Strike
1130
1130
Last Price-
Change
-
Bid210.15
Ask214.05
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest16
Strike
1140
1140
Last Price-
Change
-
Bid219.45
Ask224.05
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume42
Intrest315
Strike
1150
1150
Last Price173.8Feb 25, 2025
Change
00%
Bid229.85
Ask234
volume0
Intrest0
Last Price0.15Apr 01, 2025
Change
0.017.14%
Bid-
Ask0.15
volume2
Intrest14
Strike
1160
1160
Last Price-
Change
-
Bid239.4
Ask244
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
1.0499.05%
Bid-
Ask0.2
volume22
Intrest24
Strike
1170
1170
Last Price-
Change
-
Bid250.15
Ask254
volume0
Intrest0
Last Price0.09Mar 27, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest7
Strike
1180
1180
Last Price-
Change
-
Bid260.15
Ask264
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest62
Strike
1190
1190
Last Price251.09Mar 28, 2025
Change
00%
Bid269.65
Ask274
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest219
Strike
1200
1200
Last Price293.5Mar 14, 2025
Change
00%
Bid278.9
Ask284
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest34
Strike
1210
1210
Last Price-
Change
-
Bid290.15
Ask294
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
0.0770%
Bid-
Ask0.38
volume2
Intrest1
Strike
1220
1220
Last Price-
Change
-
Bid299.1
Ask304
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest72
Strike
1230
1230
Last Price-
Change
-
Bid310
Ask314
volume0
Intrest0
Last Price0.19Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
1240
1240
Last Price-
Change
-
Bid320.15
Ask324
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest1
Strike
1250
1250
Last Price-
Change
-
Bid329.7
Ask334
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
1260
1260
Last Price-
Change
-
Bid338.9
Ask344
volume0
Intrest0