$605.95
13.252.24%
al cierre: -
$608.98
3.030.50%
After hour: 7:58 PM EDT
Comments
Loading...
Spotify Technology (NYSE:SPOT) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Spotify Technology 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 Spotify Technology..
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
-
Bid287.25
Ask294.15
volume0
Intrest0
Strike
315
315
Last Price0.02Apr 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid281.8
Ask289.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price-
Change
-
Bid277.6
Ask284.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price190.35Apr 07, 2025
Change
00%
Bid272.2
Ask279.15
volume0
Intrest3
Strike
330
330
Last Price0.65Apr 09, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest33
Last Price-
Change
-
Bid267.15
Ask274.15
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price-
Change
-
Bid262.25
Ask269.15
volume0
Intrest0
Strike
340
340
Last Price0.15Apr 22, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest8
Last Price-
Change
-
Bid257.8
Ask264.15
volume0
Intrest0
Strike
345
345
Last Price2Apr 08, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest2
Last Price202.15Mar 07, 2025
Change
00%
Bid252.35
Ask259.15
volume0
Intrest1
Strike
350
350
Last Price0.97Apr 16, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest24
Last Price149.23Apr 04, 2025
Change
00%
Bid247.8
Ask254.15
volume0
Intrest1
Strike
355
355
Last Price1.07Apr 16, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest1
Last Price200Apr 09, 2025
Change
00%
Bid242.1
Ask249.15
volume0
Intrest1
Strike
360
360
Last Price1.25Apr 10, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest14
Last Price195Apr 09, 2025
Change
00%
Bid237.65
Ask244.15
volume0
Intrest6
Strike
365
365
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price-
Change
-
Bid235.25
Ask241.65
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price163.7Apr 09, 2025
Change
00%
Bid232.55
Ask239.15
volume0
Intrest5
Strike
370
370
Last Price0.27Apr 03, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest0
Last Price-
Change
-
Bid230
Ask236.65
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price152.1Apr 07, 2025
Change
00%
Bid227.6
Ask234.15
volume0
Intrest3
Strike
375
375
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price-
Change
-
Bid224.5
Ask231
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid-
Ask0.84
volume0
Intrest0
Last Price138.95Apr 07, 2025
Change
00%
Bid222.7
Ask229.15
volume0
Intrest4
Strike
380
380
Last Price0.99Apr 11, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest15
Last Price-
Change
-
Bid219.65
Ask226
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price175Apr 09, 2025
Change
00%
Bid217.6
Ask224.15
volume0
Intrest1
Strike
385
385
Last Price4.5Apr 07, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest3
Last Price-
Change
-
Bid214.65
Ask221.65
volume0
Intrest0
Strike
387.5
387.5
Last Price0.93Apr 22, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest1
Last Price176Apr 09, 2025
Change
00%
Bid212.45
Ask219.2
volume0
Intrest1
Strike
390
390
Last Price0.6Apr 01, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest3
Last Price-
Change
-
Bid210.2
Ask216.7
volume0
Intrest0
Strike
392.5
392.5
Last Price1.03Apr 22, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest1
Last Price-
Change
-
Bid207.8
Ask214.2
volume0
Intrest0
Strike
395
395
Last Price5.25Apr 08, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest17
Last Price-
Change
-
Bid205.3
Ask211.7
volume0
Intrest0
Strike
397.5
397.5
Last Price0.4Apr 15, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest2
Last Price112.85Mar 11, 2025
Change
00%
Bid202.6
Ask209.2
volume0
Intrest1
Strike
400
400
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price-
Change
-
Bid199.6
Ask206.7
volume0
Intrest0
Strike
402.5
402.5
Last Price0.15Apr 22, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest1
Last Price-
Change
-
Bid197.05
Ask204.2
volume0
Intrest0
Strike
405
405
Last Price7.05Apr 07, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest20
Last Price-
Change
-
Bid194.65
Ask201.7
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid-
Ask0.84
volume0
Intrest0
Last Price126.5Apr 09, 2025
Change
00%
Bid192.6
Ask199.2
volume0
Intrest1
Strike
410
410
Last Price0.81Apr 15, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest6
Last Price-
Change
-
Bid190.3
Ask196.7
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price150Apr 09, 2025
Change
00%
Bid186.95
Ask194.2
volume0
Intrest1
Strike
415
415
Last Price2.01Apr 11, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest3
Last Price-
Change
-
Bid185.3
Ask191.05
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid-
Ask0.84
volume0
Intrest0
Last Price95.55Apr 07, 2025
Change
00%
Bid182.8
Ask188.55
volume0
Intrest8
Strike
420
420
Last Price0.4Apr 14, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest8
Last Price-
Change
-
Bid179.55
Ask186.7
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price133.6Mar 12, 2025
Change
00%
Bid177.25
Ask184.2
volume0
Intrest1
Strike
425
425
Last Price0.35Apr 17, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest71
Last Price-
Change
-
Bid174.7
Ask181.7
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price121.46Apr 14, 2025
Change
00%
Bid172.6
Ask179.2
volume0
Intrest2
Strike
430
430
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest12
Last Price-
Change
-
Bid170.2
Ask176.7
volume0
Intrest0
Strike
432.5
432.5
Last Price1.56Apr 16, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid167.8
Ask173.5
volume0
Intrest0
Strike
435
435
Last Price0.53Apr 15, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid164.75
Ask171.7
volume0
Intrest0
Strike
437.5
437.5
Last Price1.61Apr 16, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid162.25
Ask168.55
volume0
Intrest0
Strike
440
440
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask1
volume0
Intrest16
Last Price-
Change
-
Bid160.3
Ask166.7
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price83.85Apr 04, 2025
Change
00%
Bid157.45
Ask164.2
volume0
Intrest5
Strike
445
445
Last Price0.59Apr 15, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest16
Last Price-
Change
-
Bid154
Ask161.7
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price80Mar 11, 2025
Change
00%
Bid152.65
Ask159.2
volume0
Intrest1
Strike
450
450
Last Price0.25Apr 23, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest24
Last Price-
Change
-
Bid149
Ask156
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid147.8
Ask154.2
volume0
Intrest0
Strike
455
455
Last Price0.1Apr 22, 2025
Change
00%
Bid-
Ask1
volume0
Intrest14
Last Price-
Change
-
Bid144.7
Ask151.05
volume0
Intrest0
Strike
457.5
457.5
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price100.35Mar 07, 2025
Change
00%
Bid142.9
Ask149.2
volume0
Intrest1
Strike
460
460
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask1
volume0
Intrest95
Last Price114.4Apr 17, 2025
Change
00%
Bid140.2
Ask146.7
volume0
Intrest2
Strike
462.5
462.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price98.9Apr 11, 2025
Change
00%
Bid137.6
Ask144.2
volume0
Intrest1
Strike
465
465
Last Price0.55Apr 17, 2025
Change
00%
Bid-
Ask1
volume0
Intrest4
Last Price-
Change
-
Bid135.15
Ask141.7
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price118.68Apr 22, 2025
Change
00%
Bid132.9
Ask139.2
volume0
Intrest17
Strike
470
470
Last Price0.02Apr 24, 2025
Change
0.0133.33%
Bid-
Ask0.22
volume53
Intrest82
Last Price-
Change
-
Bid130.15
Ask136.75
volume0
Intrest0
Strike
472.5
472.5
Last Price0.75Apr 21, 2025
Change
00%
Bid-
Ask1
volume0
Intrest10
Last Price117Apr 22, 2025
Change
00%
Bid127.75
Ask133.6
volume0
Intrest9
Strike
475
475
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest34
Last Price-
Change
-
Bid124.95
Ask131.75
volume0
Intrest0
Strike
477.5
477.5
Last Price0.02Apr 24, 2025
Change
0.1890%
Bid-
Ask0.44
volume20
Intrest95
Last Price91.45Apr 16, 2025
Change
00%
Bid122.95
Ask129.25
volume0
Intrest10
Strike
480
480
Last Price0.03Apr 24, 2025
Change
0.176.92%
Bid-
Ask0.79
volume15
Intrest83
Last Price-
Change
-
Bid119.65
Ask126.75
volume0
Intrest0
Strike
482.5
482.5
Last Price0.5Apr 24, 2025
Change
0.4647.92%
Bid-
Ask0.45
volume40
Intrest65
Last Price82.87Apr 15, 2025
Change
00%
Bid117.65
Ask124.25
volume0
Intrest1
Strike
485
485
Last Price0.51Apr 24, 2025
Change
0.4245.16%
Bid-
Ask1
volume40
Intrest59
Last Price53Apr 07, 2025
Change
00%
Bid114.8
Ask121.75
volume0
Intrest1
Strike
487.5
487.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price84.16Apr 15, 2025
Change
00%
Bid112.65
Ask119.25
volume0
Intrest5
Strike
490
490
Last Price0.05Apr 24, 2025
Change
0.0444.44%
Bid-
Ask1
volume1
Intrest1524
Last Price48.75Apr 07, 2025
Change
00%
Bid110.2
Ask116.75
volume0
Intrest2
Strike
492.5
492.5
Last Price1.15Apr 21, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest27
Last Price-
Change
-
Bid107.35
Ask114.25
volume0
Intrest0
Strike
495
495
Last Price0.05Apr 24, 2025
Change
0.1473.68%
Bid-
Ask0.25
volume17
Intrest41
Last Price-
Change
-
Bid105.2
Ask111.75
volume0
Intrest0
Strike
497.5
497.5
Last Price0.05Apr 24, 2025
Change
-
Bid-
Ask1.64
volume1
Intrest0
Last Price110.07Apr 24, 2025
Change
2.982.64%
Bid102.3
Ask109.25
volume2
Intrest23
Strike
500
500
Last Price0.05Apr 24, 2025
Change
0.0550%
Bid0.02
Ask0.75
volume108
Intrest187
Last Price81.4Apr 22, 2025
Change
00%
Bid100.1
Ask106.8
volume0
Intrest1
Strike
502.5
502.5
Last Price0.05Apr 24, 2025
Change
0.385.71%
Bid-
Ask0.42
volume20
Intrest50
Last Price80.5Apr 22, 2025
Change
00%
Bid97.1
Ask104.3
volume0
Intrest5
Strike
505
505
Last Price0.4Apr 23, 2025
Change
00%
Bid0.05
Ask2.1
volume0
Intrest47
Last Price-
Change
-
Bid95.05
Ask101.8
volume0
Intrest0
Strike
507.5
507.5
Last Price5.44Apr 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price68.57Apr 15, 2025
Change
00%
Bid92.45
Ask99.3
volume0
Intrest27
Strike
510
510
Last Price0.08Apr 24, 2025
Change
0.1260%
Bid0.07
Ask0.62
volume2
Intrest78
Last Price-
Change
-
Bid90.1
Ask96.8
volume0
Intrest0
Strike
512.5
512.5
Last Price2Apr 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest18
Last Price92Apr 24, 2025
Change
51.4126.6%
Bid87.15
Ask94.3
volume1
Intrest6
Strike
515
515
Last Price0.1Apr 24, 2025
Change
0.0741.18%
Bid-
Ask0.3
volume1
Intrest51
Last Price57.4Apr 15, 2025
Change
00%
Bid84.9
Ask91.8
volume0
Intrest2
Strike
517.5
517.5
Last Price16.75Apr 10, 2025
Change
00%
Bid-
Ask1.48
volume0
Intrest3
Last Price56.95Apr 15, 2025
Change
00%
Bid82.75
Ask89.35
volume0
Intrest1
Strike
520
520
Last Price0.2Apr 23, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest112
Last Price33.35Apr 09, 2025
Change
00%
Bid80.25
Ask86.85
volume0
Intrest2
Strike
522.5
522.5
Last Price0.1Apr 24, 2025
Change
0.7488.1%
Bid0.1
Ask1.96
volume3
Intrest14
Last Price46.69Apr 10, 2025
Change
00%
Bid77.65
Ask84.35
volume0
Intrest17
Strike
525
525
Last Price0.4Apr 24, 2025
Change
0.133.33%
Bid0.1
Ask0.8
volume14
Intrest431
Last Price-
Change
-
Bid75
Ask81.85
volume0
Intrest0
Strike
527.5
527.5
Last Price0.7Apr 22, 2025
Change
00%
Bid-
Ask1.48
volume0
Intrest11
Last Price74.91Apr 24, 2025
Change
24.5148.63%
Bid72.15
Ask78.9
volume1
Intrest5
Strike
530
530
Last Price0.2Apr 24, 2025
Change
0.250%
Bid-
Ask0.44
volume1
Intrest1528
Last Price44.65Apr 21, 2025
Change
00%
Bid70.3
Ask76.9
volume0
Intrest1
Strike
532.5
532.5
Last Price1.64Apr 22, 2025
Change
00%
Bid-
Ask1
volume0
Intrest21
Last Price52.75Apr 22, 2025
Change
00%
Bid67.6
Ask74
volume0
Intrest5
Strike
535
535
Last Price0.27Apr 24, 2025
Change
0.0310%
Bid-
Ask0.45
volume1
Intrest63
Last Price-
Change
-
Bid64.3
Ask71.5
volume0
Intrest0
Strike
537.5
537.5
Last Price0.4Apr 23, 2025
Change
00%
Bid0.01
Ask2.19
volume0
Intrest25
Last Price58.58Apr 23, 2025
Change
00%
Bid63
Ask69.4
volume0
Intrest30
Strike
540
540
Last Price0.1Apr 24, 2025
Change
0.5584.62%
Bid0.1
Ask0.52
volume14
Intrest209
Last Price-
Change
-
Bid60.15
Ask66.9
volume0
Intrest0
Strike
542.5
542.5
Last Price1.29Apr 22, 2025
Change
00%
Bid-
Ask1
volume0
Intrest83
Last Price62.7Apr 24, 2025
Change
9.9818.93%
Bid58.3
Ask64.35
volume1
Intrest133
Strike
545
545
Last Price0.24Apr 24, 2025
Change
0.6272.09%
Bid-
Ask0.46
volume5
Intrest132
Last Price-
Change
-
Bid54.25
Ask61.55
volume0
Intrest0
Strike
547.5
547.5
Last Price0.58Apr 23, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest10
Last Price55.84Apr 24, 2025
Change
13.6132.23%
Bid52.6
Ask58.85
volume3
Intrest133
Strike
550
550
Last Price0.19Apr 24, 2025
Change
0.9182.73%
Bid0.18
Ask1.1
volume39
Intrest254
Last Price-
Change
-
Bid49.35
Ask56.55
volume0
Intrest0
Strike
552.5
552.5
Last Price0.93Apr 23, 2025
Change
00%
Bid-
Ask0.87
volume0
Intrest49
Last Price38.08Apr 22, 2025
Change
00%
Bid47
Ask54.1
volume0
Intrest13
Strike
555
555
Last Price0.43Apr 24, 2025
Change
0.5656.57%
Bid-
Ask1.07
volume8
Intrest59
Last Price48.42Apr 24, 2025
Change
31.65188.73%
Bid45.1
Ask52
volume2
Intrest19
Strike
557.5
557.5
Last Price0.19Apr 24, 2025
Change
0.8782.08%
Bid0.1
Ask0.45
volume9
Intrest48
Last Price46.68Apr 24, 2025
Change
7.6419.57%
Bid44.15
Ask49.5
volume14
Intrest72
Strike
560
560
Last Price0.51Apr 24, 2025
Change
1.5575.24%
Bid0.01
Ask0.96
volume57
Intrest115
Last Price41.82Apr 24, 2025
Change
8.5325.62%
Bid40.35
Ask47.05
volume13
Intrest18
Strike
562.5
562.5
Last Price2.77Apr 23, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest16
Last Price44.8Apr 24, 2025
Change
11.233.33%
Bid38.6
Ask44.6
volume15
Intrest37
Strike
565
565
Last Price0.5Apr 24, 2025
Change
1.7477.68%
Bid0.13
Ask0.49
volume22
Intrest83
Last Price31Apr 22, 2025
Change
00%
Bid36.7
Ask41.55
volume0
Intrest4
Strike
567.5
567.5
Last Price0.27Apr 24, 2025
Change
2.8991.46%
Bid0.01
Ask0.51
volume12
Intrest56
Last Price36.05Apr 24, 2025
Change
7.0724.4%
Bid34.3
Ask39.45
volume23
Intrest68
Strike
570
570
Last Price0.3Apr 24, 2025
Change
2.8490.45%
Bid0.17
Ask0.6
volume92
Intrest201
Last Price32.26Apr 24, 2025
Change
6.8126.76%
Bid29.6
Ask36.7
volume8
Intrest21
Strike
572.5
572.5
Last Price0.43Apr 24, 2025
Change
2.9787.35%
Bid0.18
Ask0.64
volume18
Intrest48
Last Price32.09Apr 24, 2025
Change
7.9632.99%
Bid27.7
Ask34.8
volume1
Intrest43
Strike
575
575
Last Price0.6Apr 24, 2025
Change
4.0587.1%
Bid0.33
Ask1.59
volume15
Intrest104
Last Price24.05Apr 22, 2025
Change
00%
Bid25.2
Ask32.45
volume0
Intrest59
Strike
577.5
577.5
Last Price0.83Apr 24, 2025
Change
2.9277.87%
Bid0.25
Ask0.95
volume3
Intrest20
Last Price30Apr 24, 2025
Change
13.581.82%
Bid23.2
Ask29.55
volume14
Intrest1374
Strike
580
580
Last Price0.7Apr 24, 2025
Change
4.6486.89%
Bid0.43
Ask0.75
volume105
Intrest73
Last Price24.45Apr 24, 2025
Change
7.8947.64%
Bid23.05
Ask27.1
volume2
Intrest205
Strike
582.5
582.5
Last Price0.86Apr 24, 2025
Change
482.3%
Bid0.73
Ask1.02
volume92
Intrest9
Last Price25.75Apr 24, 2025
Change
10.1364.85%
Bid20.75
Ask24.75
volume4
Intrest143
Strike
585
585
Last Price1.05Apr 24, 2025
Change
6.2885.68%
Bid0.03
Ask1.34
volume107
Intrest37
Last Price20.3Apr 24, 2025
Change
8.369.17%
Bid18.5
Ask22
volume1
Intrest13
Strike
587.5
587.5
Last Price1.5Apr 24, 2025
Change
5.277.61%
Bid1.09
Ask2.09
volume12
Intrest41
Last Price18.7Apr 24, 2025
Change
7.770%
Bid16.3
Ask19.85
volume37
Intrest807
Strike
590
590
Last Price1.67Apr 24, 2025
Change
7.3781.53%
Bid1.19
Ask2.28
volume112
Intrest94
Last Price15.73Apr 24, 2025
Change
8.03104.29%
Bid14.2
Ask19
volume1
Intrest19
Strike
592.5
592.5
Last Price1.98Apr 24, 2025
Change
6.5276.71%
Bid1.13
Ask3.1
volume6
Intrest31
Last Price15.5Apr 24, 2025
Change
7.83102.09%
Bid12.15
Ask15.7
volume13
Intrest112
Strike
595
595
Last Price2.54Apr 24, 2025
Change
8.9677.91%
Bid2.06
Ask3.2
volume27
Intrest44
Last Price11.55Apr 24, 2025
Change
3.5544.38%
Bid10.2
Ask14.25
volume12
Intrest85
Strike
597.5
597.5
Last Price3.05Apr 24, 2025
Change
11.8879.57%
Bid2.64
Ask4.85
volume14
Intrest75
Last Price10Apr 24, 2025
Change
4.6185.53%
Bid9.2
Ask11.25
volume112
Intrest380
Strike
600
600
Last Price4.2Apr 24, 2025
Change
9.569.34%
Bid3.15
Ask6.7
volume51
Intrest63
Last Price6.65Apr 24, 2025
Change
1.8638.83%
Bid5.45
Ask10.8
volume198
Intrest362
Strike
602.5
602.5
Last Price5Apr 24, 2025
Change
10.0566.78%
Bid3.75
Ask5.95
volume17
Intrest12
Last Price6.5Apr 24, 2025
Change
2.8276.63%
Bid5.6
Ask8
volume48
Intrest441
Strike
605
605
Last Price5.45Apr 24, 2025
Change
8.861.75%
Bid5.2
Ask7.2
volume21
Intrest11
Last Price5.52Apr 24, 2025
Change
1.0724.04%
Bid3.7
Ask7.6
volume72
Intrest27
Strike
607.5
607.5
Last Price6.5Apr 24, 2025
Change
8.7557.38%
Bid4.55
Ask8.7
volume8
Intrest4
Last Price4.82Apr 24, 2025
Change
2.3796.73%
Bid3.65
Ask4.85
volume87
Intrest141
Strike
610
610
Last Price8.7Apr 24, 2025
Change
8.750%
Bid8.05
Ask9
volume12
Intrest12
Last Price3.52Apr 24, 2025
Change
0.9838.58%
Bid2.78
Ask5.25
volume30
Intrest146
Strike
612.5
612.5
Last Price16.15Apr 23, 2025
Change
00%
Bid8
Ask11.7
volume0
Intrest3
Last Price2.53Apr 24, 2025
Change
0.8550.6%
Bid1.58
Ask2.97
volume157
Intrest129
Strike
615
615
Last Price28.6Apr 22, 2025
Change
00%
Bid9.85
Ask13.25
volume0
Intrest9
Last Price2.1Apr 24, 2025
Change
0.052.44%
Bid1.29
Ask2.99
volume5
Intrest89
Strike
617.5
617.5
Last Price44.9Apr 17, 2025
Change
00%
Bid11.1
Ask18
volume0
Intrest1
Last Price1.77Apr 24, 2025
Change
0.4938.28%
Bid1.08
Ask2.74
volume131
Intrest643
Strike
620
620
Last Price15Apr 24, 2025
Change
937.5%
Bid13.1
Ask19.85
volume10
Intrest3
Last Price1.15Apr 24, 2025
Change
0.3623.84%
Bid0.77
Ask2.28
volume42
Intrest69
Strike
622.5
622.5
Last Price36.3Apr 22, 2025
Change
00%
Bid15.25
Ask20.9
volume0
Intrest1
Last Price1.29Apr 24, 2025
Change
0.5369.74%
Bid0.06
Ask1.26
volume123
Intrest88
Strike
625
625
Last Price30.3Apr 23, 2025
Change
00%
Bid16.6
Ask23.85
volume0
Intrest2
Last Price1.4Apr 24, 2025
Change
0.526.32%
Bid0.34
Ask0.88
volume4
Intrest12
Strike
627.5
627.5
Last Price-
Change
-
Bid19
Ask26.25
volume0
Intrest0
Last Price0.4Apr 24, 2025
Change
0.2235.48%
Bid0.11
Ask0.92
volume233
Intrest462
Strike
630
630
Last Price113Apr 07, 2025
Change
00%
Bid21.65
Ask26.95
volume0
Intrest2
Last Price0.2Apr 24, 2025
Change
0.133.33%
Bid0.11
Ask1.1
volume200
Intrest146
Strike
632.5
632.5
Last Price-
Change
-
Bid23.55
Ask29.35
volume0
Intrest0
Last Price0.2Apr 24, 2025
Change
0.3563.64%
Bid0.04
Ask0.69
volume13
Intrest55
Strike
635
635
Last Price-
Change
-
Bid25.95
Ask32.7
volume0
Intrest0
Last Price0.51Apr 24, 2025
Change
0.5150%
Bid0.02
Ask0.56
volume10
Intrest13
Strike
637.5
637.5
Last Price-
Change
-
Bid28.45
Ask34.85
volume0
Intrest0
Last Price0.2Apr 24, 2025
Change
0.1847.37%
Bid0.01
Ask0.5
volume12
Intrest85
Strike
640
640
Last Price50.55Apr 22, 2025
Change
00%
Bid31.8
Ask37.55
volume0
Intrest2
Last Price0.5Apr 17, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
642.5
642.5
Last Price-
Change
-
Bid34.25
Ask40.15
volume0
Intrest0
Last Price0.16Apr 24, 2025
Change
0.2257.89%
Bid0.01
Ask0.48
volume7
Intrest93
Strike
645
645
Last Price-
Change
-
Bid36.75
Ask42.55
volume0
Intrest0
Last Price0.27Apr 21, 2025
Change
00%
Bid-
Ask1
volume0
Intrest14
Strike
647.5
647.5
Last Price-
Change
-
Bid38.6
Ask45.1
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
0.1995%
Bid-
Ask0.54
volume2
Intrest76
Strike
650
650
Last Price138Apr 07, 2025
Change
00%
Bid41
Ask47.4
volume0
Intrest0
Last Price0.3Apr 22, 2025
Change
00%
Bid-
Ask1
volume0
Intrest2
Strike
652.5
652.5
Last Price-
Change
-
Bid43.45
Ask50
volume0
Intrest0
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask1
volume0
Intrest8
Strike
655
655
Last Price95Apr 09, 2025
Change
00%
Bid45.95
Ask52.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
657.5
657.5
Last Price-
Change
-
Bid48.45
Ask56.25
volume0
Intrest0
Last Price0.99Apr 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest17
Strike
660
660
Last Price130Apr 09, 2025
Change
00%
Bid51.75
Ask58.05
volume0
Intrest0
Last Price0.99Apr 21, 2025
Change
00%
Bid-
Ask1
volume0
Intrest10
Strike
662.5
662.5
Last Price-
Change
-
Bid53.45
Ask61
volume0
Intrest0
Last Price1.6Apr 09, 2025
Change
00%
Bid-
Ask1
volume0
Intrest15
Strike
665
665
Last Price-
Change
-
Bid56.75
Ask62.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid58.45
Ask64.9
volume0
Intrest0
Last Price0.57Apr 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest29
Strike
670
670
Last Price-
Change
-
Bid61.8
Ask68.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
672.5
672.5
Last Price-
Change
-
Bid64.25
Ask69.85
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest39
Strike
675
675
Last Price160.75Apr 07, 2025
Change
00%
Bid66.85
Ask72.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
677.5
677.5
Last Price-
Change
-
Bid69.3
Ask75.05
volume0
Intrest0
Last Price0.1Apr 22, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest10
Strike
680
680
Last Price-
Change
-
Bid71.8
Ask78
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
682.5
682.5
Last Price-
Change
-
Bid74.25
Ask79.85
volume0
Intrest0
Last Price0.95Apr 01, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest8
Strike
685
685
Last Price-
Change
-
Bid76
Ask82.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
687.5
687.5
Last Price-
Change
-
Bid79.25
Ask85.2
volume0
Intrest0
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest18
Strike
690
690
Last Price-
Change
-
Bid81.05
Ask88.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
692.5
692.5
Last Price-
Change
-
Bid84.25
Ask90
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask1
volume0
Intrest34
Strike
695
695
Last Price-
Change
-
Bid85.8
Ask92.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
697.5
697.5
Last Price-
Change
-
Bid88.5
Ask94.9
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask1
volume0
Intrest28
Strike
700
700
Last Price-
Change
-
Bid90.95
Ask97.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
702.5
702.5
Last Price-
Change
-
Bid93.5
Ask100.2
volume0
Intrest0
Last Price0.31Apr 23, 2025
Change
00%
Bid-
Ask1
volume0
Intrest25
Strike
705
705
Last Price158.7Mar 12, 2025
Change
00%
Bid96.8
Ask103.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
707.5
707.5
Last Price-
Change
-
Bid98.45
Ask105
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask1
volume0
Intrest16
Strike
710
710
Last Price180.2Apr 09, 2025
Change
00%
Bid101.75
Ask107.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
712.5
712.5
Last Price-
Change
-
Bid103.55
Ask110.65
volume0
Intrest0
Last Price0.15Apr 22, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
715
715
Last Price167.95Mar 12, 2025
Change
00%
Bid105.95
Ask113.85
volume0
Intrest0
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask1
volume0
Intrest8
Strike
720
720
Last Price172.7Mar 12, 2025
Change
00%
Bid111.85
Ask117.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
725
725
Last Price209.9Apr 07, 2025
Change
00%
Bid116
Ask123.35
volume0
Intrest0
Last Price0.27Apr 22, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
730
730
Last Price-
Change
-
Bid120.95
Ask127.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
735
735
Last Price219.85Apr 07, 2025
Change
00%
Bid126
Ask132.85
volume0
Intrest0
Last Price0.07Apr 22, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest6
Strike
740
740
Last Price224.8Apr 07, 2025
Change
00%
Bid131.1
Ask137.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Strike
745
745
Last Price-
Change
-
Bid136.8
Ask142.6
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Strike
750
750
Last Price-
Change
-
Bid141.85
Ask148.15
volume0
Intrest0
Last Price1.68Mar 28, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Strike
760
760
Last Price218.65Apr 07, 2025
Change
00%
Bid151
Ask157.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid161.75
Ask167.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid171.75
Ask177.65
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid-
Ask1
volume0
Intrest3
Strike
790
790
Last Price-
Change
-
Bid180.95
Ask188.25
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
800
800
Last Price-
Change
-
Bid191.75
Ask197.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Strike
810
810
Last Price288.3Apr 09, 2025
Change
00%
Bid200.95
Ask207.35
volume0
Intrest0
Last Price0.4Apr 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
820
820
Last Price270Apr 14, 2025
Change
00%
Bid211.15
Ask217.95
volume0
Intrest0