Comments
Loading...

Tempus AI

TEMNASDAQ
Logotipo presentado por Benzinga Data
$42.58
-3.59-7.78%
al cierre: -
$42.03
-0.55-1.29%
After hour: 7:59 PM EDT

Tempus AI (NASDAQ:TEM) Bolsa, Cadena de Opciones

La cadena de opciones muestra datos clave de las opciones de acciones de Tempus AI 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 Tempus AI..

Quote.OptionChain.in-the-money
Quote.OptionChain.strike-range
25.0135.0
25.0
135.0
Last Price20.98Mar 31, 2025
Change
00%
Bid16.7
Ask18.6
volume0
Intrest7
Strike
25
25
Last Price0.09Mar 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price17.98Mar 31, 2025
Change
00%
Bid14
Ask15.6
volume0
Intrest10
Strike
28
28
Last Price0.13Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest125
Last Price14.6Mar 31, 2025
Change
00%
Bid11.9
Ask13.6
volume0
Intrest32
Strike
30
30
Last Price0.03Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest120
Last Price14.79Apr 01, 2025
Change
00%
Bid9.5
Ask11.2
volume0
Intrest10
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price15.13Apr 02, 2025
Change
00%
Bid9
Ask10.6
volume0
Intrest13
Strike
33
33
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price14.72Apr 02, 2025
Change
00%
Bid8.4
Ask10.2
volume0
Intrest9
Strike
33.5
33.5
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest337
Last Price14.23Apr 02, 2025
Change
00%
Bid8.1
Ask9.6
volume0
Intrest1
Strike
34
34
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest331
Last Price13.82Apr 02, 2025
Change
00%
Bid7.6
Ask9.2
volume0
Intrest8
Strike
34.5
34.5
Last Price0.11Mar 28, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest18
Last Price7.22Apr 04, 2025
Change
6.0845.71%
Bid7.1
Ask8.2
volume6
Intrest11
Strike
35
35
Last Price0.04Apr 04, 2025
Change
0.02100%
Bid-
Ask0.05
volume3
Intrest230
Last Price-
Change
-
Bid6.4
Ask8
volume0
Intrest0
Strike
35.5
35.5
Last Price0.04Apr 04, 2025
Change
0.0660%
Bid-
Ask0.15
volume18
Intrest95
Last Price13.1Apr 02, 2025
Change
00%
Bid6
Ask7.8
volume0
Intrest4
Strike
36
36
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest4
Last Price-
Change
-
Bid5.6
Ask7
volume0
Intrest0
Strike
36.5
36.5
Last Price0.22Mar 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price12.7Mar 17, 2025
Change
00%
Bid5.1
Ask6.4
volume0
Intrest2
Strike
37
37
Last Price0.02Apr 04, 2025
Change
0.0360%
Bid-
Ask0.3
volume39
Intrest76
Last Price-
Change
-
Bid4.5
Ask6
volume0
Intrest0
Strike
37.5
37.5
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest24
Last Price8.6Apr 03, 2025
Change
00%
Bid3.9
Ask5.7
volume0
Intrest1
Strike
38
38
Last Price0.02Apr 04, 2025
Change
0.0571.43%
Bid-
Ask0.05
volume26
Intrest558
Last Price2.65Apr 04, 2025
Change
-
Bid3.7
Ask5.2
volume1
Intrest0
Strike
38.5
38.5
Last Price0.05Apr 04, 2025
Change
0.0550%
Bid-
Ask0.15
volume22
Intrest7
Last Price9.5Apr 02, 2025
Change
00%
Bid2.95
Ask4.5
volume0
Intrest1
Strike
39
39
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.3
volume49
Intrest52
Last Price2.8Apr 04, 2025
Change
-
Bid2.6
Ask3.8
volume2
Intrest0
Strike
39.5
39.5
Last Price0.06Apr 04, 2025
Change
0.0440%
Bid-
Ask0.4
volume72
Intrest138
Last Price2.85Apr 04, 2025
Change
4.1559.29%
Bid2.2
Ask2.9
volume5
Intrest34
Strike
40
40
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.05
volume463
Intrest279
Last Price2.4Apr 04, 2025
Change
-
Bid1.75
Ask2.55
volume21
Intrest0
Strike
40.5
40.5
Last Price0.1Apr 04, 2025
Change
0.0533.33%
Bid-
Ask0.3
volume177
Intrest128
Last Price1.35Apr 04, 2025
Change
6.4582.69%
Bid1.2
Ask1.95
volume48
Intrest27
Strike
41
41
Last Price0.03Apr 04, 2025
Change
0.0770%
Bid-
Ask0.1
volume592
Intrest540
Last Price1.45Apr 04, 2025
Change
4.5575.83%
Bid0.85
Ask1.65
volume19
Intrest1
Strike
41.5
41.5
Last Price0.08Apr 04, 2025
Change
0.0327.27%
Bid-
Ask0.15
volume267
Intrest60
Last Price0.8Apr 04, 2025
Change
4.685.19%
Bid0.1
Ask1.1
volume123
Intrest22
Strike
42
42
Last Price0.05Apr 04, 2025
Change
0.166.67%
Bid-
Ask0.05
volume725
Intrest408
Last Price0.4Apr 04, 2025
Change
4.191.11%
Bid0.05
Ask0.75
volume139
Intrest6
Strike
42.5
42.5
Last Price0.1Apr 04, 2025
Change
0.1254.55%
Bid-
Ask0.55
volume101
Intrest66
Last Price0.05Apr 04, 2025
Change
3.9598.75%
Bid-
Ask0.25
volume249
Intrest45
Strike
43
43
Last Price0.5Apr 04, 2025
Change
0.3150%
Bid0.05
Ask0.95
volume228
Intrest323
Last Price0.1Apr 04, 2025
Change
6.398.44%
Bid-
Ask0.1
volume629
Intrest15
Strike
43.5
43.5
Last Price0.6Apr 04, 2025
Change
0.250%
Bid0.5
Ask1.3
volume57
Intrest47
Last Price0.05Apr 04, 2025
Change
3.7698.69%
Bid-
Ask0.05
volume519
Intrest32
Strike
44
44
Last Price1.67Apr 04, 2025
Change
1.19247.92%
Bid0.95
Ask1.8
volume116
Intrest164
Last Price0.1Apr 04, 2025
Change
3.196.88%
Bid-
Ask0.3
volume502
Intrest20
Strike
44.5
44.5
Last Price1.34Apr 04, 2025
Change
0.81152.83%
Bid1.15
Ask2.3
volume53
Intrest45
Last Price0.01Apr 04, 2025
Change
1.999.48%
Bid-
Ask0.05
volume783
Intrest123
Strike
45
45
Last Price2.8Apr 04, 2025
Change
2.06278.38%
Bid1.95
Ask2.8
volume512
Intrest595
Last Price0.05Apr 04, 2025
Change
1.9597.5%
Bid-
Ask0.05
volume49
Intrest33
Strike
45.5
45.5
Last Price3.1Apr 04, 2025
Change
2.2244.44%
Bid2.45
Ask3.3
volume53
Intrest254
Last Price0.01Apr 04, 2025
Change
1.8499.46%
Bid-
Ask0.1
volume179
Intrest129
Strike
46
46
Last Price3.03Apr 04, 2025
Change
1.88163.48%
Bid2.55
Ask3.9
volume215
Intrest316
Last Price0.06Apr 04, 2025
Change
0.9994.29%
Bid-
Ask0.3
volume96
Intrest292
Strike
46.5
46.5
Last Price3.7Apr 04, 2025
Change
2.27158.74%
Bid2.7
Ask4.5
volume60
Intrest106
Last Price0.04Apr 04, 2025
Change
0.8395.4%
Bid-
Ask0.05
volume35
Intrest256
Strike
47
47
Last Price4.48Apr 04, 2025
Change
2.79165.09%
Bid3.9
Ask5
volume134
Intrest257
Last Price0.08Apr 04, 2025
Change
0.5787.69%
Bid-
Ask0.05
volume21
Intrest197
Strike
47.5
47.5
Last Price4.45Apr 04, 2025
Change
2.35111.9%
Bid4.1
Ask5.3
volume31
Intrest80
Last Price0.03Apr 04, 2025
Change
0.5394.64%
Bid-
Ask0.05
volume73
Intrest239
Strike
48
48
Last Price5.45Apr 04, 2025
Change
3122.45%
Bid4.9
Ask6
volume79
Intrest274
Last Price0.01Apr 04, 2025
Change
0.4497.78%
Bid-
Ask0.05
volume38
Intrest269
Strike
48.5
48.5
Last Price5.7Apr 04, 2025
Change
3.15123.53%
Bid5.1
Ask6.3
volume22
Intrest84
Last Price0.03Apr 04, 2025
Change
0.3291.43%
Bid-
Ask0.05
volume60
Intrest500
Strike
49
49
Last Price6.13Apr 04, 2025
Change
2.9995.22%
Bid5.5
Ask6.8
volume23
Intrest76
Last Price0.03Apr 04, 2025
Change
0.1785%
Bid-
Ask0.05
volume31
Intrest696
Strike
49.5
49.5
Last Price6.66Apr 04, 2025
Change
3.46108.12%
Bid5.7
Ask7.6
volume14
Intrest258
Last Price0.01Apr 04, 2025
Change
0.2195.45%
Bid-
Ask0.05
volume233
Intrest1150
Strike
50
50
Last Price6.97Apr 04, 2025
Change
2.6762.09%
Bid6.9
Ask7.8
volume171
Intrest686
Last Price0.03Apr 04, 2025
Change
0.1178.57%
Bid-
Ask0.05
volume92
Intrest582
Strike
51
51
Last Price8.1Apr 04, 2025
Change
3.3570.53%
Bid7.6
Ask8.8
volume39
Intrest167
Last Price0.03Apr 04, 2025
Change
0.0770%
Bid-
Ask0.05
volume114
Intrest924
Strike
52
52
Last Price9.65Apr 04, 2025
Change
4.1374.82%
Bid8.5
Ask10
volume115
Intrest655
Last Price0.01Apr 04, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume121
Intrest502
Strike
53
53
Last Price10.28Apr 04, 2025
Change
3.4851.18%
Bid9.4
Ask11
volume21
Intrest116
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.1
volume43
Intrest590
Strike
54
54
Last Price11.06Apr 04, 2025
Change
3.2241.07%
Bid10.4
Ask12
volume17
Intrest34
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.05
volume87
Intrest1114
Strike
55
55
Last Price12.11Apr 04, 2025
Change
3.235.91%
Bid11.4
Ask13
volume15
Intrest267
Last Price0.05Apr 04, 2025
Change
0.0550%
Bid-
Ask0.05
volume5
Intrest321
Strike
56
56
Last Price13.57Apr 04, 2025
Change
4.4348.47%
Bid12.4
Ask14
volume10
Intrest58
Last Price0.02Apr 04, 2025
Change
0.0360%
Bid-
Ask0.05
volume21
Intrest459
Strike
57
57
Last Price14.28Apr 04, 2025
Change
4.3343.52%
Bid13.5
Ask15
volume11
Intrest46
Last Price0.05Apr 04, 2025
Change
0.166.67%
Bid-
Ask0.05
volume17
Intrest506
Strike
58
58
Last Price15.34Apr 04, 2025
Change
3.9634.8%
Bid14.5
Ask16.3
volume38
Intrest20
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1011
Strike
59
59
Last Price12.38Apr 03, 2025
Change
00%
Bid15.2
Ask17.3
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume46
Intrest1143
Strike
60
60
Last Price17.78Apr 04, 2025
Change
3.9128.19%
Bid16.5
Ask18.3
volume7
Intrest7
Last Price0.03Apr 04, 2025
Change
0.0240%
Bid-
Ask0.05
volume12
Intrest760
Strike
61
61
Last Price13.73Apr 03, 2025
Change
00%
Bid17.4
Ask19.5
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest379
Strike
62
62
Last Price14.53Apr 02, 2025
Change
00%
Bid18.5
Ask20.6
volume0
Intrest28
Last Price0.05Apr 04, 2025
Change
0.0550%
Bid-
Ask0.05
volume1
Intrest320
Strike
63
63
Last Price16.1Apr 03, 2025
Change
00%
Bid19.5
Ask21.5
volume0
Intrest23
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest100
Strike
64
64
Last Price16.5Apr 02, 2025
Change
00%
Bid20.4
Ask22.8
volume0
Intrest4
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume14
Intrest404
Strike
65
65
Last Price17.62Apr 01, 2025
Change
00%
Bid21.5
Ask23
volume0
Intrest17
Last Price0.03Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest163
Strike
66
66
Last Price22.87Apr 04, 2025
Change
3.8220.05%
Bid22.3
Ask24.8
volume1
Intrest7
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest125
Strike
67
67
Last Price19.67Apr 02, 2025
Change
00%
Bid23.3
Ask25.8
volume0
Intrest0
Last Price0.1Apr 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest241
Strike
68
68
Last Price20.64Apr 02, 2025
Change
00%
Bid24.5
Ask26.8
volume0
Intrest6
Last Price0.05Apr 04, 2025
Change
0.1168.75%
Bid-
Ask0.05
volume1
Intrest167
Strike
69
69
Last Price20.5Apr 02, 2025
Change
00%
Bid25.3
Ask27.8
volume0
Intrest1
Last Price0.02Apr 04, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest372
Strike
70
70
Last Price26.55Apr 04, 2025
Change
2.711.32%
Bid26.3
Ask28.8
volume1
Intrest1
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest169
Strike
71
71
Last Price13.3Mar 25, 2025
Change
00%
Bid27.3
Ask29.8
volume0
Intrest0
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest59
Strike
72
72
Last Price24.71Apr 02, 2025
Change
00%
Bid28.3
Ask30.8
volume0
Intrest7
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest71
Strike
73
73
Last Price25.68Apr 02, 2025
Change
00%
Bid29.3
Ask31.8
volume0
Intrest0
Last Price0.35Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest49
Strike
74
74
Last Price26.85Apr 02, 2025
Change
00%
Bid30.3
Ask32.8
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest377
Strike
75
75
Last Price27.55Apr 01, 2025
Change
00%
Bid31.3
Ask33.6
volume0
Intrest1
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.15
volume5
Intrest182
Strike
76
76
Last Price28.82Apr 02, 2025
Change
00%
Bid32.3
Ask34.8
volume0
Intrest0
Last Price0.45Mar 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest158
Strike
77
77
Last Price29.22Apr 02, 2025
Change
00%
Bid33.3
Ask35.8
volume0
Intrest0
Last Price0.36Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
78
78
Last Price30.19Apr 02, 2025
Change
00%
Bid34.3
Ask36.8
volume0
Intrest8
Last Price0.08Apr 03, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest24
Strike
79
79
Last Price31.41Apr 02, 2025
Change
00%
Bid35.3
Ask37.8
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
0.0240%
Bid-
Ask0.1
volume2
Intrest235
Strike
80
80
Last Price32.72Apr 02, 2025
Change
00%
Bid36.3
Ask38.8
volume0
Intrest8
Last Price0.17Mar 10, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest26
Strike
81
81
Last Price33.38Apr 02, 2025
Change
00%
Bid37.3
Ask39.8
volume0
Intrest1
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest55
Strike
82
82
Last Price34.69Apr 02, 2025
Change
00%
Bid38.3
Ask40.8
volume0
Intrest8
Last Price0.3Mar 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest32
Strike
83
83
Last Price35.5Apr 03, 2025
Change
00%
Bid39.3
Ask41.8
volume0
Intrest1
Last Price0.15Mar 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest18
Strike
84
84
Last Price36.34Apr 02, 2025
Change
00%
Bid40.3
Ask42.8
volume0
Intrest1
Last Price0.03Apr 04, 2025
Change
0.02200%
Bid-
Ask0.05
volume2
Intrest100
Strike
85
85
Last Price37.21Apr 02, 2025
Change
00%
Bid41.3
Ask43.8
volume0
Intrest8
Last Price0.45Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest104
Strike
86
86
Last Price38.18Apr 02, 2025
Change
00%
Bid42.3
Ask44.8
volume0
Intrest0
Last Price0.15Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
87
87
Last Price39.47Apr 02, 2025
Change
00%
Bid43.3
Ask45.8
volume0
Intrest0
Last Price0.07Mar 17, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest10
Strike
88
88
Last Price40.31Apr 02, 2025
Change
00%
Bid44.3
Ask46.8
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest14
Strike
89
89
Last Price41.2Apr 02, 2025
Change
00%
Bid45.3
Ask47.8
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest121
Strike
90
90
Last Price42.17Apr 02, 2025
Change
00%
Bid46.3
Ask48.8
volume0
Intrest0
Last Price3.7Feb 21, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest12
Strike
91
91
Last Price43.2Apr 02, 2025
Change
00%
Bid47.3
Ask49.8
volume0
Intrest0
Last Price0.7Feb 25, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest1
Strike
92
92
Last Price44.25Mar 28, 2025
Change
00%
Bid48.2
Ask50.8
volume0
Intrest0
Last Price0.67Feb 25, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
93
93
Last Price-
Change
-
Bid49.3
Ask51.8
volume0
Intrest0
Last Price1.44Feb 25, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Strike
94
94
Last Price46.17Apr 02, 2025
Change
00%
Bid50.3
Ask52.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.05
volume10
Intrest63
Strike
95
95
Last Price47.29Apr 02, 2025
Change
00%
Bid51.2
Ask53.8
volume0
Intrest0
Last Price4.8Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
96
96
Last Price48.26Apr 02, 2025
Change
00%
Bid52.3
Ask54.8
volume0
Intrest0
Last Price0.28Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Strike
97
97
Last Price49.45Apr 02, 2025
Change
00%
Bid53.3
Ask55.8
volume0
Intrest0
Last Price0.55Feb 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Strike
98
98
Last Price-
Change
-
Bid54.3
Ask56.8
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
99
99
Last Price51.42Apr 02, 2025
Change
00%
Bid55.2
Ask57.8
volume0
Intrest0
Last Price0.04Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest66
Strike
100
100
Last Price52.21Apr 02, 2025
Change
00%
Bid56.2
Ask58.8
volume0
Intrest0
Last Price2.48Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
101
101
Last Price53.18Apr 02, 2025
Change
00%
Bid57.2
Ask59.8
volume0
Intrest0
Last Price0.7Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest83
Strike
105
105
Last Price57.16Apr 02, 2025
Change
00%
Bid61.3
Ask63.8
volume0
Intrest0
Last Price1.7Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
110
110
Last Price62.13Apr 02, 2025
Change
00%
Bid66.3
Ask68.8
volume0
Intrest0
Last Price0.34Mar 03, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest5
Strike
115
115
Last Price67.3Apr 02, 2025
Change
00%
Bid71.2
Ask73.8
volume0
Intrest0
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest6
Strike
120
120
Last Price72.27Apr 02, 2025
Change
00%
Bid76.2
Ask78.8
volume0
Intrest0
Last Price0.18Mar 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest379
Strike
125
125
Last Price-
Change
-
Bid81.2
Ask83.8
volume0
Intrest0
Last Price0.95Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Strike
130
130
Last Price-
Change
-
Bid86.2
Ask88.8
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest56
Strike
135
135
Last Price75.6Feb 25, 2025
Change
00%
Bid91.2
Ask93.8
volume0
Intrest0