$1194.63
2.610.22%
al cierre: -
$1193.16
-1.47-0.12%
After hour: 7:59 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 Price738.45May 19, 2025
Change
00%
Bid741.1
Ask748.15
volume0
Intrest1
Strike
450
450
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest81
Last Price-
Change
-
Bid731.1
Ask738.15
volume0
Intrest0
Strike
460
460
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Last Price505.94Apr 17, 2025
Change
00%
Bid721.1
Ask728.2
volume0
Intrest1
Strike
470
470
Last Price0.2May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Last Price659.85May 05, 2025
Change
00%
Bid711.1
Ask718.2
volume0
Intrest3
Strike
480
480
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid701.1
Ask708.2
volume0
Intrest0
Strike
490
490
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Last Price708.83May 21, 2025
Change
57.748.87%
Bid691.1
Ask698.2
volume2
Intrest2
Strike
500
500
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price672.7May 19, 2025
Change
00%
Bid681.25
Ask688.2
volume0
Intrest5
Strike
510
510
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price622.1May 06, 2025
Change
00%
Bid671.15
Ask678.2
volume0
Intrest1
Strike
520
520
Last Price0.7Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid661.15
Ask668.75
volume0
Intrest0
Strike
530
530
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid651
Ask658.45
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price637.7May 19, 2025
Change
00%
Bid646.15
Ask653.15
volume0
Intrest5
Strike
545
545
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest250
Last Price631.35May 19, 2025
Change
00%
Bid641.15
Ask648.2
volume0
Intrest5
Strike
550
550
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest302
Last Price-
Change
-
Bid636.25
Ask643.2
volume0
Intrest0
Strike
555
555
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest501
Last Price-
Change
-
Bid631.15
Ask638.25
volume0
Intrest0
Strike
560
560
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest525
Last Price-
Change
-
Bid626.15
Ask633.2
volume0
Intrest0
Strike
565
565
Last Price0.08May 16, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest5
Last Price-
Change
-
Bid621.15
Ask628.55
volume0
Intrest0
Strike
570
570
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest33
Last Price607.75May 19, 2025
Change
00%
Bid616.15
Ask623.15
volume0
Intrest5
Strike
575
575
Last Price0.15May 16, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest0
Last Price-
Change
-
Bid611.25
Ask618.5
volume0
Intrest0
Strike
580
580
Last Price0.12May 19, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest33
Last Price597.75May 19, 2025
Change
00%
Bid606.2
Ask613.2
volume0
Intrest5
Strike
585
585
Last Price4.78Apr 11, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest32
Last Price-
Change
-
Bid601
Ask608.85
volume0
Intrest0
Strike
590
590
Last Price2.61Apr 14, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest33
Last Price587.75May 19, 2025
Change
00%
Bid596.2
Ask603.2
volume0
Intrest5
Strike
595
595
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest44
Last Price-
Change
-
Bid591.2
Ask598.55
volume0
Intrest0
Strike
600
600
Last Price0.38Apr 22, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest15
Last Price-
Change
-
Bid586
Ask593.6
volume0
Intrest0
Strike
605
605
Last Price0.7Apr 22, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest0
Last Price584.5May 16, 2025
Change
00%
Bid581.2
Ask588.8
volume0
Intrest1
Strike
610
610
Last Price0.74Apr 22, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest27
Last Price-
Change
-
Bid576.3
Ask583.2
volume0
Intrest0
Strike
615
615
Last Price0.32Apr 23, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest2
Last Price589.3May 21, 2025
Change
28.265.04%
Bid571.3
Ask578.25
volume1
Intrest2
Strike
620
620
Last Price0.68Apr 22, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest4
Last Price-
Change
-
Bid566.3
Ask573.1
volume0
Intrest0
Strike
625
625
Last Price0.24Apr 23, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest33
Last Price-
Change
-
Bid561.05
Ask568.25
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Last Price547.8May 19, 2025
Change
00%
Bid556.2
Ask563.25
volume0
Intrest5
Strike
635
635
Last Price0.68Apr 29, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest3
Last Price-
Change
-
Bid551.3
Ask558.25
volume0
Intrest0
Strike
640
640
Last Price1.06Apr 21, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest1
Last Price498.04May 09, 2025
Change
00%
Bid546.2
Ask553.25
volume0
Intrest2
Strike
645
645
Last Price0.35May 16, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest9
Last Price-
Change
-
Bid541.2
Ask548.25
volume0
Intrest0
Strike
650
650
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest27
Last Price-
Change
-
Bid536.2
Ask543.25
volume0
Intrest0
Strike
655
655
Last Price0.29May 15, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest2
Last Price-
Change
-
Bid531.25
Ask538.6
volume0
Intrest0
Strike
660
660
Last Price1.47Apr 21, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest1
Last Price519.52May 19, 2025
Change
00%
Bid526.25
Ask533.25
volume0
Intrest1
Strike
665
665
Last Price1.19Apr 24, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest1
Last Price486.71May 15, 2025
Change
00%
Bid521.25
Ask528.25
volume0
Intrest1
Strike
670
670
Last Price0.32May 09, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest1
Last Price-
Change
-
Bid516
Ask523.55
volume0
Intrest0
Strike
675
675
Last Price0.34May 09, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest8
Last Price-
Change
-
Bid511.3
Ask518.25
volume0
Intrest0
Strike
680
680
Last Price0.14May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest198
Last Price-
Change
-
Bid506.3
Ask513.25
volume0
Intrest0
Strike
685
685
Last Price0.16May 16, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest28
Last Price-
Change
-
Bid501.3
Ask508.2
volume0
Intrest0
Strike
690
690
Last Price0.22May 13, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest2
Last Price453.3May 14, 2025
Change
00%
Bid496.25
Ask503.25
volume0
Intrest1
Strike
695
695
Last Price0.24May 13, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest2
Last Price484.7May 15, 2025
Change
00%
Bid491.25
Ask498.85
volume0
Intrest2
Strike
700
700
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest115
Last Price-
Change
-
Bid486.25
Ask493.9
volume0
Intrest0
Strike
705
705
Last Price0.17May 09, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest8
Last Price-
Change
-
Bid481.3
Ask488.3
volume0
Intrest0
Strike
710
710
Last Price0.04May 21, 2025
Change
0.03300%
Bid-
Ask0.04
volume2
Intrest23
Last Price471.77May 20, 2025
Change
00%
Bid476.25
Ask483.3
volume0
Intrest5
Strike
715
715
Last Price0.06May 21, 2025
Change
0.0250%
Bid-
Ask0.66
volume2
Intrest2
Last Price424.59May 06, 2025
Change
00%
Bid471.25
Ask478.3
volume0
Intrest8
Strike
720
720
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest10
Last Price420.57May 09, 2025
Change
00%
Bid466.25
Ask473.3
volume0
Intrest9
Strike
725
725
Last Price0.13May 09, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest8
Last Price-
Change
-
Bid461.25
Ask468.9
volume0
Intrest0
Strike
730
730
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest206
Last Price405.54May 13, 2025
Change
00%
Bid456.3
Ask463.3
volume0
Intrest1
Strike
735
735
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest22
Last Price442.9May 19, 2025
Change
00%
Bid451.4
Ask458.3
volume0
Intrest7
Strike
740
740
Last Price0.21May 08, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest50
Last Price441.54May 16, 2025
Change
00%
Bid446.4
Ask453.85
volume0
Intrest2
Strike
745
745
Last Price0.31May 14, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest27
Last Price-
Change
-
Bid441.3
Ask448.7
volume0
Intrest0
Strike
750
750
Last Price0.13May 19, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest18
Last Price202.95Apr 09, 2025
Change
00%
Bid431.4
Ask438.95
volume0
Intrest1
Strike
760
760
Last Price0.09May 14, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest10
Last Price427.57May 21, 2025
Change
45.8912.02%
Bid421.4
Ask428.3
volume1
Intrest3
Strike
770
770
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest73
Last Price364.78May 09, 2025
Change
00%
Bid411.3
Ask418.95
volume0
Intrest1
Strike
780
780
Last Price0.08May 14, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest35
Last Price418.8May 21, 2025
Change
25.856.58%
Bid401.3
Ask408.4
volume2
Intrest8
Strike
790
790
Last Price0.07May 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest16
Last Price390.7May 16, 2025
Change
00%
Bid391.3
Ask398.4
volume0
Intrest3
Strike
800
800
Last Price0.02May 21, 2025
Change
0.01100%
Bid-
Ask0.04
volume1
Intrest475
Last Price329.6May 13, 2025
Change
00%
Bid381.35
Ask388.95
volume0
Intrest2
Strike
810
810
Last Price0.06May 21, 2025
Change
0.0120%
Bid-
Ask0.05
volume2
Intrest132
Last Price-
Change
-
Bid376.45
Ask383.4
volume0
Intrest0
Strike
815
815
Last Price0.08May 21, 2025
Change
0.0642.86%
Bid-
Ask0.65
volume2
Intrest16
Last Price366.12May 20, 2025
Change
00%
Bid371.45
Ask378.4
volume0
Intrest1
Strike
820
820
Last Price0.09May 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest36
Last Price162.45Apr 15, 2025
Change
00%
Bid366.35
Ask374
volume0
Intrest1
Strike
825
825
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.66
volume0
Intrest56
Last Price331.08May 08, 2025
Change
00%
Bid361.45
Ask368.4
volume0
Intrest1
Strike
830
830
Last Price0.01May 21, 2025
Change
0.1694.12%
Bid-
Ask0.55
volume1
Intrest43
Last Price-
Change
-
Bid356.45
Ask363.4
volume0
Intrest0
Strike
835
835
Last Price0.01May 21, 2025
Change
0.3397.06%
Bid-
Ask0.61
volume4
Intrest20
Last Price282.09Apr 30, 2025
Change
00%
Bid351.45
Ask359
volume0
Intrest3
Strike
840
840
Last Price0.38May 12, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest21
Last Price151.7Apr 16, 2025
Change
00%
Bid346.35
Ask353.4
volume0
Intrest15
Strike
845
845
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest109
Last Price326.3May 19, 2025
Change
00%
Bid341.35
Ask348.4
volume0
Intrest10
Strike
850
850
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest160
Last Price343.94May 21, 2025
Change
6.571.95%
Bid336.35
Ask343.45
volume1
Intrest2
Strike
855
855
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest69
Last Price268.58May 01, 2025
Change
00%
Bid331.35
Ask338.45
volume0
Intrest9
Strike
860
860
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest41
Last Price321.54May 20, 2025
Change
00%
Bid326.35
Ask333.45
volume0
Intrest14
Strike
865
865
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest20
Last Price316.35May 20, 2025
Change
00%
Bid321.35
Ask328.45
volume0
Intrest44
Strike
870
870
Last Price0.31May 12, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest33
Last Price247.98Apr 30, 2025
Change
00%
Bid316.4
Ask323.45
volume0
Intrest3
Strike
875
875
Last Price0.54May 13, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest36
Last Price304.77May 20, 2025
Change
00%
Bid311.5
Ask318.45
volume0
Intrest8
Strike
880
880
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest87
Last Price255May 13, 2025
Change
00%
Bid306.4
Ask313.45
volume0
Intrest4
Strike
885
885
Last Price0.58May 09, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest41
Last Price301.92May 16, 2025
Change
00%
Bid301.4
Ask308.45
volume0
Intrest8
Strike
890
890
Last Price0.45May 13, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest34
Last Price264.12May 08, 2025
Change
00%
Bid296.4
Ask304.05
volume0
Intrest2
Strike
895
895
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest60
Last Price304May 21, 2025
Change
16.985.92%
Bid291.4
Ask298.45
volume2
Intrest28
Strike
900
900
Last Price0.01May 21, 2025
Change
00%
Bid0.01
Ask0.03
volume142
Intrest1471
Last Price196.9Apr 24, 2025
Change
00%
Bid286.4
Ask293.45
volume0
Intrest1
Strike
905
905
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest68
Last Price201.64Apr 28, 2025
Change
00%
Bid281.4
Ask288.45
volume0
Intrest8
Strike
910
910
Last Price0.6May 13, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest32
Last Price273.05May 20, 2025
Change
00%
Bid276.4
Ask283.5
volume0
Intrest4
Strike
915
915
Last Price0.16May 19, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest103
Last Price285.05May 21, 2025
Change
19.57.34%
Bid271.4
Ask278.5
volume1
Intrest26
Strike
920
920
Last Price0.15May 20, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest56
Last Price257.94May 20, 2025
Change
00%
Bid266.4
Ask273.5
volume0
Intrest21
Strike
925
925
Last Price0.11May 19, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest96
Last Price257.07May 19, 2025
Change
00%
Bid261.45
Ask268.5
volume0
Intrest12
Strike
930
930
Last Price0.14May 19, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest63
Last Price259.6May 16, 2025
Change
00%
Bid256.45
Ask262
volume0
Intrest7
Strike
935
935
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest63
Last Price252.02May 16, 2025
Change
00%
Bid251.45
Ask258.5
volume0
Intrest7
Strike
940
940
Last Price0.04May 21, 2025
Change
0.2284.62%
Bid-
Ask0.2
volume1
Intrest110
Last Price246.85May 16, 2025
Change
00%
Bid246.45
Ask253.5
volume0
Intrest14
Strike
945
945
Last Price0.17May 19, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest50
Last Price255.32May 21, 2025
Change
22.339.58%
Bid241.45
Ask248.5
volume1
Intrest37
Strike
950
950
Last Price0.04May 21, 2025
Change
0.0120%
Bid0.02
Ask0.04
volume13
Intrest276
Last Price168.95May 12, 2025
Change
00%
Bid236.5
Ask243.5
volume0
Intrest23
Strike
955
955
Last Price0.02May 21, 2025
Change
0.1990.48%
Bid-
Ask0.66
volume1
Intrest48
Last Price225.55May 20, 2025
Change
00%
Bid231.55
Ask238.45
volume0
Intrest27
Strike
960
960
Last Price0.06May 21, 2025
Change
0.0120%
Bid-
Ask0.67
volume11
Intrest313
Last Price221.78May 20, 2025
Change
00%
Bid226.45
Ask233.55
volume0
Intrest5
Strike
965
965
Last Price0.05May 21, 2025
Change
0.0337.5%
Bid0.01
Ask0.15
volume2
Intrest77
Last Price237.88May 21, 2025
Change
21.139.75%
Bid221.45
Ask228.6
volume2
Intrest10
Strike
970
970
Last Price0.07May 21, 2025
Change
0.06600%
Bid-
Ask0.31
volume4
Intrest117
Last Price215.34May 16, 2025
Change
00%
Bid216.45
Ask223.7
volume0
Intrest23
Strike
975
975
Last Price0.04May 21, 2025
Change
0.0555.56%
Bid0.01
Ask0.19
volume13
Intrest96
Last Price210.34May 16, 2025
Change
00%
Bid211.5
Ask218.55
volume0
Intrest26
Strike
980
980
Last Price0.01May 21, 2025
Change
0.0480%
Bid-
Ask0.7
volume5
Intrest262
Last Price208.85May 16, 2025
Change
00%
Bid206.5
Ask214.1
volume0
Intrest17
Strike
985
985
Last Price0.06May 21, 2025
Change
0.0120%
Bid-
Ask0.49
volume6
Intrest206
Last Price195.07May 19, 2025
Change
00%
Bid201.5
Ask209.1
volume0
Intrest18
Strike
990
990
Last Price0.07May 21, 2025
Change
0.0853.33%
Bid0.02
Ask0.11
volume2
Intrest148
Last Price196.95May 16, 2025
Change
00%
Bid196.6
Ask203.45
volume0
Intrest14
Strike
995
995
Last Price0.1May 21, 2025
Change
0.0637.5%
Bid0.03
Ask0.69
volume3
Intrest263
Last Price203.52May 21, 2025
Change
16.538.84%
Bid191.5
Ask198.55
volume7
Intrest137
Strike
1000
1000
Last Price0.07May 21, 2025
Change
0.0222.22%
Bid0.03
Ask0.07
volume861
Intrest1199
Last Price202.37May 21, 2025
Change
13.026.88%
Bid186.6
Ask193.55
volume2
Intrest25
Strike
1005
1005
Last Price0.03May 21, 2025
Change
0.0872.73%
Bid-
Ask0.5
volume5
Intrest545
Last Price179.75May 21, 2025
Change
1.951.1%
Bid181.5
Ask188.6
volume1
Intrest32
Strike
1010
1010
Last Price0.06May 21, 2025
Change
0.1368.42%
Bid-
Ask0.74
volume22
Intrest148
Last Price176.94May 19, 2025
Change
00%
Bid176.55
Ask183.6
volume0
Intrest7
Strike
1015
1015
Last Price0.06May 21, 2025
Change
0.2177.78%
Bid0.04
Ask0.14
volume4
Intrest242
Last Price167.62May 20, 2025
Change
00%
Bid171.55
Ask178.6
volume0
Intrest16
Strike
1020
1020
Last Price0.07May 21, 2025
Change
0.0541.67%
Bid0.04
Ask0.15
volume41
Intrest221
Last Price186.34May 21, 2025
Change
24.4915.13%
Bid166.65
Ask173.6
volume1
Intrest20
Strike
1025
1025
Last Price0.1May 21, 2025
Change
0.0428.57%
Bid0.05
Ask0.1
volume54
Intrest213
Last Price168May 21, 2025
Change
24.5817.14%
Bid161.55
Ask168.6
volume1
Intrest40
Strike
1030
1030
Last Price0.09May 21, 2025
Change
0.0325%
Bid0.05
Ask0.14
volume99
Intrest273
Last Price148.14May 19, 2025
Change
00%
Bid156.55
Ask163.6
volume0
Intrest23
Strike
1035
1035
Last Price0.05May 21, 2025
Change
0.0964.29%
Bid0.01
Ask0.51
volume34
Intrest125
Last Price158.3May 21, 2025
Change
9.746.56%
Bid151.7
Ask158.65
volume2
Intrest67
Strike
1040
1040
Last Price0.13May 21, 2025
Change
0.0735%
Bid0.05
Ask0.22
volume28
Intrest339
Last Price157.87May 21, 2025
Change
14.7110.28%
Bid146.6
Ask153.65
volume28
Intrest40
Strike
1045
1045
Last Price0.1May 21, 2025
Change
0.0533.33%
Bid0.08
Ask0.16
volume6
Intrest173
Last Price140.26May 21, 2025
Change
4.262.95%
Bid141.6
Ask148.65
volume4
Intrest107
Strike
1050
1050
Last Price0.11May 21, 2025
Change
0.1354.17%
Bid0.12
Ask0.13
volume93
Intrest1027
Last Price138.25May 21, 2025
Change
3.212.38%
Bid136.95
Ask143.7
volume37
Intrest28
Strike
1055
1055
Last Price0.13May 21, 2025
Change
0.0527.78%
Bid0.13
Ask0.2
volume17
Intrest154
Last Price135.63May 21, 2025
Change
11.939.64%
Bid131.6
Ask138.7
volume188
Intrest89
Strike
1060
1060
Last Price0.15May 21, 2025
Change
0.1550%
Bid0.09
Ask0.35
volume18
Intrest303
Last Price120.45May 20, 2025
Change
00%
Bid126.65
Ask133.7
volume0
Intrest42
Strike
1065
1065
Last Price0.17May 21, 2025
Change
0.0832%
Bid0.12
Ask0.2
volume143
Intrest907
Last Price124.05May 21, 2025
Change
8.257.12%
Bid121.65
Ask127.2
volume5
Intrest40
Strike
1070
1070
Last Price0.18May 21, 2025
Change
0.0933.33%
Bid0.15
Ask0.18
volume62
Intrest341
Last Price114.7May 21, 2025
Change
5.65.13%
Bid116.7
Ask123.75
volume1
Intrest109
Strike
1075
1075
Last Price0.18May 21, 2025
Change
0.1240%
Bid0.08
Ask0.85
volume36
Intrest279
Last Price108.84May 20, 2025
Change
00%
Bid111.7
Ask117.15
volume0
Intrest111
Strike
1080
1080
Last Price0.26May 21, 2025
Change
0.0823.53%
Bid0.18
Ask0.25
volume452
Intrest881
Last Price120.47May 21, 2025
Change
16.5815.96%
Bid106.6
Ask113.9
volume1
Intrest75
Strike
1085
1085
Last Price0.23May 21, 2025
Change
0.1742.5%
Bid0.19
Ask0.27
volume130
Intrest323
Last Price100.73May 20, 2025
Change
00%
Bid101.75
Ask107.3
volume0
Intrest42
Strike
1090
1090
Last Price0.25May 21, 2025
Change
0.1740.48%
Bid0.21
Ask0.3
volume54
Intrest401
Last Price111.68May 21, 2025
Change
20.1321.99%
Bid96.8
Ask102.35
volume9
Intrest104
Strike
1095
1095
Last Price0.3May 21, 2025
Change
0.1228.57%
Bid0.19
Ask0.28
volume102
Intrest694
Last Price100.8May 21, 2025
Change
7.558.1%
Bid91.8
Ask97.35
volume32
Intrest173
Strike
1100
1100
Last Price0.26May 21, 2025
Change
0.243.48%
Bid0.26
Ask0.3
volume1052
Intrest2729
Last Price90.64May 21, 2025
Change
7.428.92%
Bid86.85
Ask92.4
volume19
Intrest228
Strike
1105
1105
Last Price0.3May 21, 2025
Change
0.240%
Bid0.21
Ask0.38
volume168
Intrest1130
Last Price80.55May 21, 2025
Change
6.628.95%
Bid81.9
Ask87.45
volume26
Intrest198
Strike
1110
1110
Last Price0.32May 21, 2025
Change
0.2644.83%
Bid0.32
Ask0.39
volume213
Intrest1554
Last Price77.73May 21, 2025
Change
5.347.38%
Bid76.9
Ask82.65
volume11
Intrest174
Strike
1115
1115
Last Price0.33May 21, 2025
Change
0.3249.23%
Bid0.35
Ask0.4
volume445
Intrest538
Last Price75.02May 21, 2025
Change
2.623.62%
Bid71.95
Ask77.55
volume20
Intrest169
Strike
1120
1120
Last Price0.42May 21, 2025
Change
0.341.67%
Bid0.4
Ask0.5
volume571
Intrest1094
Last Price75.8May 21, 2025
Change
9.814.85%
Bid67.05
Ask72.6
volume14
Intrest104
Strike
1125
1125
Last Price0.52May 21, 2025
Change
0.336.59%
Bid0.35
Ask0.88
volume376
Intrest460
Last Price65.17May 21, 2025
Change
1.822.87%
Bid62.25
Ask67.65
volume14
Intrest415
Strike
1130
1130
Last Price0.59May 21, 2025
Change
0.4342.16%
Bid0.56
Ask0.7
volume804
Intrest1677
Last Price61.85May 21, 2025
Change
4.678.17%
Bid57.3
Ask62.8
volume13
Intrest172
Strike
1135
1135
Last Price0.71May 21, 2025
Change
0.4940.83%
Bid0.65
Ask0.75
volume535
Intrest1184
Last Price57.6May 21, 2025
Change
3.055.59%
Bid55
Ask57.9
volume90
Intrest374
Strike
1140
1140
Last Price0.85May 21, 2025
Change
0.5840.56%
Bid0.86
Ask0.93
volume787
Intrest1124
Last Price46May 21, 2025
Change
1.533.44%
Bid49.7
Ask52.95
volume42
Intrest267
Strike
1145
1145
Last Price1.09May 21, 2025
Change
0.6336.63%
Bid1.04
Ask1.16
volume1153
Intrest1977
Last Price46.9May 21, 2025
Change
1.653.65%
Bid45.15
Ask48
volume221
Intrest1325
Strike
1150
1150
Last Price1.36May 21, 2025
Change
0.7635.85%
Bid1.3
Ask1.39
volume5730
Intrest1467
Last Price36.55May 21, 2025
Change
3.68.97%
Bid40.75
Ask43.15
volume137
Intrest662
Strike
1155
1155
Last Price1.69May 21, 2025
Change
0.7731.3%
Bid1.65
Ask1.75
volume1025
Intrest440
Last Price37.82May 21, 2025
Change
1.514.16%
Bid36.55
Ask38.3
volume379
Intrest592
Strike
1160
1160
Last Price2.1May 21, 2025
Change
1.0533.33%
Bid2.09
Ask2.2
volume3136
Intrest959
Last Price33.35May 21, 2025
Change
1.273.96%
Bid32.45
Ask34.05
volume197
Intrest690
Strike
1165
1165
Last Price2.7May 21, 2025
Change
1.4334.62%
Bid2.65
Ask2.81
volume1559
Intrest630
Last Price28.69May 21, 2025
Change
0.521.85%
Bid28.35
Ask29.65
volume520
Intrest635
Strike
1170
1170
Last Price3.5May 21, 2025
Change
1.4529.29%
Bid3.3
Ask3.65
volume1493
Intrest954
Last Price25May 21, 2025
Change
14.17%
Bid24
Ask25.7
volume440
Intrest407
Strike
1175
1175
Last Price4.65May 21, 2025
Change
1.6526.19%
Bid4.25
Ask4.75
volume1548
Intrest577
Last Price21.45May 21, 2025
Change
0.291.37%
Bid20.7
Ask21.9
volume798
Intrest737
Strike
1180
1180
Last Price5.7May 21, 2025
Change
2.0926.83%
Bid5.5
Ask5.9
volume2256
Intrest723
Last Price17.6May 21, 2025
Change
0.150.85%
Bid17.2
Ask18.2
volume1085
Intrest611
Strike
1185
1185
Last Price7.2May 21, 2025
Change
2.4525.39%
Bid7
Ask7.5
volume1562
Intrest605
Last Price15May 21, 2025
Change
0.352.39%
Bid14.1
Ask15
volume1932
Intrest1077
Strike
1190
1190
Last Price9.2May 21, 2025
Change
2.823.33%
Bid8.85
Ask9.5
volume2799
Intrest619
Last Price11.7May 21, 2025
Change
0.86.4%
Bid11.4
Ask12.2
volume1759
Intrest489
Strike
1195
1195
Last Price11.35May 21, 2025
Change
2.6518.93%
Bid11.25
Ask11.9
volume1592
Intrest200
Last Price9.39May 21, 2025
Change
0.616.1%
Bid9.1
Ask9.75
volume6907
Intrest3373
Strike
1200
1200
Last Price13.95May 21, 2025
Change
2.9317.36%
Bid14
Ask14.55
volume3004
Intrest239
Last Price7.38May 21, 2025
Change
0.9110.98%
Bid7
Ask7.75
volume2374
Intrest684
Strike
1205
1205
Last Price17.1May 21, 2025
Change
4.420.47%
Bid16.75
Ask17.4
volume1093
Intrest19
Last Price5.75May 21, 2025
Change
0.9814.56%
Bid5.5
Ask6
volume3923
Intrest908
Strike
1210
1210
Last Price20.5May 21, 2025
Change
622.64%
Bid19.9
Ask21
volume850
Intrest23
Last Price4.55May 21, 2025
Change
0.814.95%
Bid4.25
Ask4.65
volume1815
Intrest438
Strike
1215
1215
Last Price24May 21, 2025
Change
6.9522.46%
Bid23.45
Ask25.05
volume120
Intrest23
Last Price3.47May 21, 2025
Change
0.6816.39%
Bid3.3
Ask3.65
volume7672
Intrest1818
Strike
1220
1220
Last Price31May 21, 2025
Change
0.230.75%
Bid27.25
Ask29.2
volume138
Intrest229
Last Price2.6May 21, 2025
Change
0.721.21%
Bid2.32
Ask2.66
volume1637
Intrest713
Strike
1225
1225
Last Price22May 21, 2025
Change
21.549.43%
Bid31.15
Ask33.85
volume5
Intrest39
Last Price1.9May 21, 2025
Change
0.726.92%
Bid1.81
Ask2.05
volume11431
Intrest1184
Strike
1230
1230
Last Price38.85May 21, 2025
Change
3.859.02%
Bid35.7
Ask37.95
volume443
Intrest35
Last Price1.54May 21, 2025
Change
0.5526.32%
Bid1.35
Ask1.55
volume1232
Intrest822
Strike
1235
1235
Last Price41.9May 21, 2025
Change
3.47.51%
Bid39.55
Ask43.65
volume27
Intrest6
Last Price1.16May 21, 2025
Change
0.4929.7%
Bid1.03
Ask1.15
volume1880
Intrest900
Strike
1240
1240
Last Price40.3May 21, 2025
Change
13.2224.7%
Bid43.2
Ask48.15
volume10
Intrest13
Last Price0.79May 21, 2025
Change
0.4234.71%
Bid0.75
Ask0.84
volume969
Intrest627
Strike
1245
1245
Last Price54May 21, 2025
Change
1.83.23%
Bid49.05
Ask53.6
volume6
Intrest6
Last Price0.64May 21, 2025
Change
0.3334.02%
Bid0.55
Ask0.64
volume3657
Intrest1989
Strike
1250
1250
Last Price55May 21, 2025
Change
1015.38%
Bid53.5
Ask57
volume27
Intrest30
Last Price0.32May 21, 2025
Change
0.5261.9%
Bid0.36
Ask0.54
volume819
Intrest723
Strike
1255
1255
Last Price74May 20, 2025
Change
00%
Bid57.6
Ask64.3
volume0
Intrest1
Last Price0.34May 21, 2025
Change
0.2845.16%
Bid0.25
Ask0.42
volume819
Intrest1107
Strike
1260
1260
Last Price64.5May 21, 2025
Change
6.058.58%
Bid63.65
Ask69.2
volume12
Intrest6
Last Price0.26May 21, 2025
Change
0.1536.59%
Bid0.1
Ask0.37
volume215
Intrest1078
Strike
1265
1265
Last Price63.1May 21, 2025
Change
18.923.05%
Bid67.15
Ask74.15
volume2
Intrest3
Last Price0.24May 21, 2025
Change
0.1233.33%
Bid0.19
Ask0.26
volume256
Intrest770
Strike
1270
1270
Last Price67May 21, 2025
Change
16.319.57%
Bid73.6
Ask79.15
volume6
Intrest0
Last Price0.18May 21, 2025
Change
0.1341.94%
Bid0.17
Ask0.2
volume812
Intrest962
Strike
1275
1275
Last Price-
Change
-
Bid77.1
Ask84.1
volume0
Intrest0
Last Price0.13May 21, 2025
Change
0.1350%
Bid0.13
Ask0.21
volume250
Intrest467
Strike
1280
1280
Last Price70.4May 21, 2025
Change
20.922.89%
Bid82.15
Ask89.2
volume2
Intrest0
Last Price0.13May 21, 2025
Change
0.0631.58%
Bid0.05
Ask0.2
volume173
Intrest377
Strike
1285
1285
Last Price-
Change
-
Bid87.1
Ask94.2
volume0
Intrest0
Last Price0.1May 21, 2025
Change
0.0216.67%
Bid0.04
Ask0.72
volume70
Intrest142
Strike
1290
1290
Last Price145May 13, 2025
Change
00%
Bid93.6
Ask99.15
volume0
Intrest0
Last Price0.09May 21, 2025
Change
0.0950%
Bid0.03
Ask0.2
volume23
Intrest98
Strike
1295
1295
Last Price-
Change
-
Bid96.75
Ask104.2
volume0
Intrest0
Last Price0.07May 21, 2025
Change
0.0956.25%
Bid0.05
Ask0.22
volume244
Intrest673
Strike
1300
1300
Last Price161.05May 05, 2025
Change
00%
Bid101.75
Ask109.2
volume0
Intrest0
Last Price0.09May 21, 2025
Change
0.1359.09%
Bid0.03
Ask0.1
volume21
Intrest56
Strike
1305
1305
Last Price-
Change
-
Bid107.1
Ask114.2
volume0
Intrest0
Last Price0.07May 21, 2025
Change
0.0750%
Bid0.03
Ask0.15
volume35
Intrest499
Strike
1310
1310
Last Price130.1May 20, 2025
Change
00%
Bid112.15
Ask119.2
volume0
Intrest0
Last Price0.06May 21, 2025
Change
00%
Bid0.03
Ask0.1
volume4
Intrest42
Strike
1315
1315
Last Price-
Change
-
Bid117.1
Ask124.2
volume0
Intrest0
Last Price0.05May 21, 2025
Change
0.0337.5%
Bid0.05
Ask0.08
volume34
Intrest404
Strike
1320
1320
Last Price125.99May 21, 2025
Change
4.013.08%
Bid122.1
Ask129.2
volume3
Intrest5
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
1325
1325
Last Price131.04May 21, 2025
Change
-
Bid127.1
Ask134.2
volume2
Intrest0
Last Price-
Change
-
Bid0.02
Ask0.85
volume0
Intrest0
Strike
1330
1330
Last Price135.92May 21, 2025
Change
-
Bid131.75
Ask139.2
volume1
Intrest0
Last Price-
Change
-
Bid0.02
Ask0.83
volume0
Intrest0
Strike
1335
1335
Last Price-
Change
-
Bid137.1
Ask144.2
volume0
Intrest0
Last Price0.04May 21, 2025
Change
0.0233.33%
Bid0.04
Ask0.06
volume91
Intrest602
Strike
1340
1340
Last Price147.2May 16, 2025
Change
00%
Bid141.65
Ask149
volume0
Intrest0
Last Price0.05May 21, 2025
Change
-
Bid0.03
Ask0.05
volume1
Intrest0
Strike
1345
1345
Last Price-
Change
-
Bid147.15
Ask154.2
volume0
Intrest0
Last Price0.04May 20, 2025
Change
00%
Bid0.01
Ask0.76
volume0
Intrest3
Strike
1350
1350
Last Price-
Change
-
Bid152.1
Ask159.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
1355
1355
Last Price-
Change
-
Bid157.15
Ask164.15
volume0
Intrest0
Last Price0.04May 21, 2025
Change
00%
Bid0.02
Ask0.05
volume22
Intrest365
Strike
1360
1360
Last Price-
Change
-
Bid162.1
Ask169.2
volume0
Intrest0
Last Price0.16May 21, 2025
Change
0.151500%
Bid-
Ask0.04
volume2
Intrest160
Strike
1380
1380
Last Price-
Change
-
Bid182.2
Ask189.2
volume0
Intrest0
Last Price0.02May 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume57
Intrest681
Strike
1400
1400
Last Price-
Change
-
Bid202.1
Ask209.2
volume0
Intrest0
Last Price0.01May 21, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume27
Intrest120
Strike
1420
1420
Last Price-
Change
-
Bid222.1
Ask229.2
volume0
Intrest0
Last Price0.07May 21, 2025
Change
0.6390%
Bid-
Ask0.08
volume2
Intrest5
Strike
1440
1440
Last Price251.55May 19, 2025
Change
00%
Bid242.15
Ask249.15
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest253
Strike
1460
1460
Last Price-
Change
-
Bid262.1
Ask269.2
volume0
Intrest0
Last Price0.08May 20, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest9
Strike
1480
1480
Last Price-
Change
-
Bid282.15
Ask289.05
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume25
Intrest700
Strike
1500
1500
Last Price-
Change
-
Bid302.1
Ask309.2
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest0
Strike
1520
1520
Last Price-
Change
-
Bid322.1
Ask329.2
volume0
Intrest0
Last Price0.2May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
1540
1540
Last Price-
Change
-
Bid342.1
Ask349.2
volume0
Intrest0
Last Price0.05May 21, 2025
Change
0.03150%
Bid-
Ask0.56
volume1
Intrest3
Strike
1560
1560
Last Price-
Change
-
Bid362.1
Ask369.15
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest36
Strike
1580
1580
Last Price-
Change
-
Bid382.1
Ask389.2
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
1600
1600
Last Price-
Change
-
Bid402.1
Ask409.2
volume0
Intrest0
Last Price0.01May 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest5
Strike
1620
1620
Last Price495.43Apr 30, 2025
Change
00%
Bid422.1
Ask428.75
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Strike
1640
1640
Last Price525.28May 12, 2025
Change
00%
Bid442.1
Ask449.05
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
1660
1660
Last Price-
Change
-
Bid461.75
Ask468.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
1680
1680
Last Price-
Change
-
Bid482.1
Ask489
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
1700
1700
Last Price-
Change
-
Bid501.65
Ask508.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
1720
1720
Last Price-
Change
-
Bid521.8
Ask528.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
1740
1740
Last Price-
Change
-
Bid542.2
Ask548.55
volume0
Intrest0
Last Price0.01May 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest24
Strike
1760
1760
Last Price-
Change
-
Bid562.1
Ask568.75
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest179
Strike
1780
1780
Last Price-
Change
-
Bid582.55
Ask589
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest15
Strike
1800
1800
Last Price-
Change
-
Bid601.75
Ask608.65
volume0
Intrest0