$346.46
-11.97-3.34%
al cierre: -
$345.33
-1.13-0.33%
After hour: 7:41 PM EDT
Comments
Loading...
Tesla (NASDAQ:TSLA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Tesla 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 Tesla..
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 Price308.6May 29, 2025
Change
00%
Bid295.05
Ask299.8
volume0
Intrest9
Strike
50
50
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1231
Last Price289.8May 20, 2025
Change
00%
Bid288.1
Ask294.8
volume0
Intrest12
Strike
55
55
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price-
Change
-
Bid283.1
Ask289.8
volume0
Intrest0
Strike
60
60
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Last Price-
Change
-
Bid278.1
Ask284.8
volume0
Intrest0
Strike
65
65
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Last Price-
Change
-
Bid273.1
Ask279.8
volume0
Intrest0
Strike
70
70
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Last Price-
Change
-
Bid268.1
Ask274.8
volume0
Intrest0
Strike
75
75
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price175.6Apr 23, 2025
Change
00%
Bid263.1
Ask269.8
volume0
Intrest1
Strike
80
80
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest239
Last Price-
Change
-
Bid258.1
Ask264.8
volume0
Intrest0
Strike
85
85
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4550
Last Price186Apr 28, 2025
Change
00%
Bid253.1
Ask259.8
volume0
Intrest10
Strike
90
90
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5309
Last Price-
Change
-
Bid248.1
Ask254.8
volume0
Intrest0
Strike
95
95
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest68686
Last Price251.03May 30, 2025
Change
7.682.97%
Bid243.35
Ask249.8
volume1
Intrest4
Strike
100
100
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest25828
Last Price-
Change
-
Bid238.45
Ask244.8
volume0
Intrest0
Strike
105
105
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8808
Last Price247.1May 30, 2025
Change
19.478.55%
Bid233.45
Ask239.8
volume1
Intrest1
Strike
110
110
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest1678
Last Price-
Change
-
Bid228.45
Ask234.85
volume0
Intrest0
Strike
115
115
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest204
Last Price231.4May 30, 2025
Change
14.055.72%
Bid223.45
Ask229.85
volume3
Intrest6
Strike
120
120
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1146
Last Price240.48May 29, 2025
Change
00%
Bid218.45
Ask224.85
volume0
Intrest1
Strike
125
125
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest745
Last Price235.49May 29, 2025
Change
00%
Bid213.45
Ask219.85
volume0
Intrest4
Strike
130
130
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest623
Last Price218.28May 27, 2025
Change
00%
Bid208.45
Ask214.85
volume0
Intrest5
Strike
135
135
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest1185
Last Price203.21May 21, 2025
Change
00%
Bid203.45
Ask209.9
volume0
Intrest5
Strike
140
140
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest622
Last Price-
Change
-
Bid198.45
Ask204.9
volume0
Intrest0
Strike
145
145
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest927
Last Price202.99May 30, 2025
Change
7.933.76%
Bid194.95
Ask199.9
volume21
Intrest29
Strike
150
150
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest2209
Last Price208.95May 28, 2025
Change
00%
Bid188.45
Ask194.9
volume0
Intrest1247
Strike
155
155
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest2441
Last Price201.31May 30, 2025
Change
3.361.7%
Bid183.45
Ask189.9
volume4
Intrest3143
Strike
160
160
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume94
Intrest8214
Last Price184.55May 16, 2025
Change
00%
Bid178.45
Ask184.9
volume0
Intrest2
Strike
165
165
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest3617
Last Price177.6May 30, 2025
Change
10.795.73%
Bid173.45
Ask179.9
volume2
Intrest99
Strike
170
170
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume48
Intrest6788
Last Price176.08May 30, 2025
Change
11.236.81%
Bid168.45
Ask174.9
volume12
Intrest102
Strike
175
175
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume37
Intrest15612
Last Price171.38May 30, 2025
Change
6.633.72%
Bid163.45
Ask169.9
volume20
Intrest173
Strike
180
180
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest32649
Last Price165.05May 30, 2025
Change
6.994.06%
Bid158.45
Ask164.9
volume11
Intrest303
Strike
185
185
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume71
Intrest9763
Last Price158May 30, 2025
Change
11.76.89%
Bid153.45
Ask159.9
volume5
Intrest58
Strike
190
190
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.31
volume83
Intrest12553
Last Price155.55May 30, 2025
Change
9.175.57%
Bid148.45
Ask154.9
volume1
Intrest89
Strike
195
195
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest3603
Last Price146.25May 30, 2025
Change
12.647.96%
Bid142.95
Ask147.05
volume41
Intrest436
Strike
200
200
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume35
Intrest16770
Last Price140.8May 30, 2025
Change
13.178.55%
Bid137.95
Ask144.9
volume5
Intrest32
Strike
205
205
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume91
Intrest8240
Last Price140.8May 30, 2025
Change
7.14.8%
Bid133.45
Ask139.85
volume21
Intrest45
Strike
210
210
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume460
Intrest4867
Last Price136.7May 30, 2025
Change
12.178.17%
Bid128.45
Ask134.85
volume4
Intrest12
Strike
215
215
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume75
Intrest4661
Last Price129.56May 30, 2025
Change
8.396.08%
Bid123.45
Ask129.85
volume66
Intrest245
Strike
220
220
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume77
Intrest4333
Last Price126May 30, 2025
Change
6.975.24%
Bid118
Ask124.85
volume14
Intrest164
Strike
225
225
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume106
Intrest2518
Last Price122.15May 30, 2025
Change
6.585.11%
Bid114.4
Ask119.85
volume21
Intrest416
Strike
230
230
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume42
Intrest4737
Last Price113.41May 30, 2025
Change
10.288.31%
Bid108.05
Ask114.85
volume27
Intrest190
Strike
235
235
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest3737
Last Price107.5May 30, 2025
Change
11.299.5%
Bid102.95
Ask109.85
volume86
Intrest601
Strike
240
240
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume152
Intrest7366
Last Price121.9May 27, 2025
Change
00%
Bid100.5
Ask107.35
volume0
Intrest13
Strike
242.5
242.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest172
Last Price101.29May 30, 2025
Change
11.5910.27%
Bid97.95
Ask104.85
volume48
Intrest414
Strike
245
245
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume45
Intrest2860
Last Price101.45May 30, 2025
Change
8.687.88%
Bid95.45
Ask102.35
volume6
Intrest10
Strike
247.5
247.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest226
Last Price97.34May 30, 2025
Change
11.0610.2%
Bid94.9
Ask97.35
volume554
Intrest1280
Strike
250
250
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume188
Intrest18924
Last Price105.43May 30, 2025
Change
0.320.3%
Bid90.95
Ask97.35
volume1
Intrest4
Strike
252.5
252.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest387
Last Price91.43May 30, 2025
Change
12.5412.06%
Bid87.95
Ask94.85
volume171
Intrest407
Strike
255
255
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume44
Intrest2882
Last Price90.85May 30, 2025
Change
14.8914.08%
Bid85.45
Ask92.35
volume4
Intrest7
Strike
257.5
257.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest524
Last Price87.17May 30, 2025
Change
11.6411.78%
Bid83.05
Ask89.85
volume263
Intrest920
Strike
260
260
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume226
Intrest4018
Last Price90.28May 30, 2025
Change
4.925.17%
Bid80.45
Ask87.35
volume4
Intrest7
Strike
262.5
262.5
Last Price0.03May 30, 2025
Change
0.02200%
Bid-
Ask0.01
volume32
Intrest549
Last Price82.46May 30, 2025
Change
10.1710.98%
Bid78.95
Ask84.85
volume151
Intrest439
Strike
265
265
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume63
Intrest1672
Last Price84.16May 30, 2025
Change
6.467.13%
Bid75.95
Ask82.35
volume8
Intrest11
Strike
267.5
267.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest436
Last Price76.57May 30, 2025
Change
12.1313.68%
Bid73.05
Ask76
volume173
Intrest815
Strike
270
270
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume127
Intrest4212
Last Price74.39May 30, 2025
Change
11.2713.16%
Bid71
Ask77.35
volume9
Intrest21
Strike
272.5
272.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume90
Intrest326
Last Price72May 30, 2025
Change
1113.25%
Bid70
Ask72.3
volume106
Intrest1097
Strike
275
275
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume197
Intrest6198
Last Price70.79May 30, 2025
Change
9.6111.95%
Bid65.45
Ask72.35
volume16
Intrest93
Strike
277.5
277.5
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest668
Last Price66.7May 30, 2025
Change
12.0715.32%
Bid63.75
Ask69.85
volume159
Intrest1402
Strike
280
280
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume403
Intrest7145
Last Price65.3May 30, 2025
Change
14.0917.75%
Bid61.95
Ask67.35
volume24
Intrest59
Strike
282.5
282.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume766
Intrest1618
Last Price61.84May 30, 2025
Change
10.8314.9%
Bid58.1
Ask64.85
volume482
Intrest1159
Strike
285
285
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume489
Intrest5291
Last Price59.35May 30, 2025
Change
10.314.79%
Bid55.45
Ask62.35
volume23
Intrest123
Strike
287.5
287.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume90
Intrest1571
Last Price57.5May 30, 2025
Change
11.116.18%
Bid55.05
Ask57.95
volume428
Intrest4963
Strike
290
290
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume245
Intrest9904
Last Price55.65May 30, 2025
Change
9.5614.66%
Bid52.75
Ask57.35
volume34
Intrest131
Strike
292.5
292.5
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume88
Intrest1269
Last Price54May 30, 2025
Change
9.7515.29%
Bid48.05
Ask54.85
volume182
Intrest994
Strike
295
295
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume642
Intrest3252
Last Price48.65May 30, 2025
Change
13.0721.18%
Bid45.65
Ask52.35
volume112
Intrest210
Strike
297.5
297.5
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume152
Intrest2014
Last Price46.4May 30, 2025
Change
12.721.49%
Bid43.1
Ask49.85
volume939
Intrest9281
Strike
300
300
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume1708
Intrest20198
Last Price49.44May 30, 2025
Change
5.9110.68%
Bid42.75
Ask47.35
volume68
Intrest341
Strike
302.5
302.5
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.01
volume292
Intrest1254
Last Price41.37May 30, 2025
Change
11.1321.2%
Bid39.65
Ask44.85
volume319
Intrest1917
Strike
305
305
Last Price0.02May 30, 2025
Change
0.0250%
Bid-
Ask0.01
volume585
Intrest3002
Last Price39.01May 30, 2025
Change
11.4822.74%
Bid35.6
Ask42.35
volume148
Intrest203
Strike
307.5
307.5
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.01
volume239
Intrest1558
Last Price36.7May 30, 2025
Change
12.1424.86%
Bid35
Ask39.85
volume577
Intrest1982
Strike
310
310
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.01
volume657
Intrest6778
Last Price38.9May 30, 2025
Change
8.117.23%
Bid30.6
Ask37.35
volume39
Intrest166
Strike
312.5
312.5
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.01
volume881
Intrest2273
Last Price31.25May 30, 2025
Change
12.4328.46%
Bid28.1
Ask34.85
volume278
Intrest1615
Strike
315
315
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.01
volume1263
Intrest7220
Last Price29.15May 30, 2025
Change
12.0229.2%
Bid25.6
Ask32.35
volume238
Intrest1099
Strike
317.5
317.5
Last Price0.01May 30, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume281
Intrest1537
Last Price27.55May 30, 2025
Change
1128.53%
Bid22.95
Ask29.85
volume787
Intrest2086
Strike
320
320
Last Price0.02May 30, 2025
Change
0.0880%
Bid-
Ask0.01
volume11365
Intrest11519
Last Price28.7May 30, 2025
Change
7.1319.9%
Bid21
Ask27.35
volume119
Intrest635
Strike
322.5
322.5
Last Price0.01May 30, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume1812
Intrest2630
Last Price20.9May 30, 2025
Change
13.138.53%
Bid20.7
Ask24.85
volume551
Intrest1906
Strike
325
325
Last Price0.01May 30, 2025
Change
0.0990%
Bid-
Ask0.01
volume13782
Intrest6029
Last Price19.6May 30, 2025
Change
12.4438.83%
Bid15
Ask18.65
volume320
Intrest1345
Strike
327.5
327.5
Last Price0.02May 30, 2025
Change
0.1184.62%
Bid-
Ask0.01
volume10209
Intrest4452
Last Price16.15May 30, 2025
Change
12.9544.5%
Bid12.7
Ask15.9
volume1061
Intrest5121
Strike
330
330
Last Price0.01May 30, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume17218
Intrest15447
Last Price13.95May 30, 2025
Change
12.5747.4%
Bid10.65
Ask13.6
volume308
Intrest2539
Strike
332.5
332.5
Last Price0.03May 30, 2025
Change
0.1885.71%
Bid-
Ask0.03
volume3748
Intrest2558
Last Price10.91May 30, 2025
Change
12.8954.16%
Bid10.65
Ask10.85
volume1602
Intrest2695
Strike
335
335
Last Price0.01May 30, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume19028
Intrest10943
Last Price8.45May 30, 2025
Change
12.860.24%
Bid8.15
Ask8.35
volume1611
Intrest4880
Strike
337.5
337.5
Last Price0.02May 30, 2025
Change
0.3394.29%
Bid-
Ask0.02
volume20127
Intrest6161
Last Price5.95May 30, 2025
Change
12.9568.52%
Bid5.65
Ask5.85
volume8963
Intrest7560
Strike
340
340
Last Price0.01May 30, 2025
Change
0.4697.87%
Bid-
Ask0.01
volume54105
Intrest12561
Last Price3.45May 30, 2025
Change
13.4579.59%
Bid3.2
Ask5.9
volume2661
Intrest2664
Strike
342.5
342.5
Last Price0.02May 30, 2025
Change
0.6396.92%
Bid0.01
Ask0.04
volume34862
Intrest4462
Last Price1.14May 30, 2025
Change
13.4192.16%
Bid0.93
Ask1.03
volume29925
Intrest7851
Strike
345
345
Last Price0.25May 30, 2025
Change
0.6471.91%
Bid0.19
Ask0.25
volume90618
Intrest7177
Last Price0.15May 30, 2025
Change
12.0598.77%
Bid0.1
Ask0.14
volume56179
Intrest4981
Strike
347.5
347.5
Last Price1.6May 30, 2025
Change
0.3730.08%
Bid1.4
Ask1.94
volume81015
Intrest5590
Last Price0.02May 30, 2025
Change
10.1899.8%
Bid0.02
Ask0.04
volume170994
Intrest11746
Strike
350
350
Last Price4.55May 30, 2025
Change
2.83164.53%
Bid4
Ask4.4
volume149316
Intrest11929
Last Price0.02May 30, 2025
Change
8.3899.76%
Bid0.01
Ask0.03
volume110684
Intrest11622
Strike
352.5
352.5
Last Price6.55May 30, 2025
Change
4.2178.72%
Bid6.65
Ask6.85
volume74779
Intrest4378
Last Price0.01May 30, 2025
Change
6.7499.85%
Bid-
Ask0.01
volume130288
Intrest8650
Strike
355
355
Last Price9.35May 30, 2025
Change
6.17194.03%
Bid9.15
Ask9.35
volume98799
Intrest7977
Last Price0.01May 30, 2025
Change
5.2499.81%
Bid-
Ask0.01
volume104199
Intrest12346
Strike
357.5
357.5
Last Price11.26May 30, 2025
Change
7.02165.57%
Bid11.65
Ask11.85
volume54957
Intrest5102
Last Price0.01May 30, 2025
Change
3.9999.75%
Bid-
Ask0.01
volume205054
Intrest15378
Strike
360
360
Last Price13.91May 30, 2025
Change
8.36150.63%
Bid12.5
Ask14.4
volume79071
Intrest6851
Last Price0.01May 30, 2025
Change
2.9999.67%
Bid-
Ask0.01
volume95341
Intrest11455
Strike
362.5
362.5
Last Price16.15May 30, 2025
Change
9.15130.71%
Bid14.1
Ask18.5
volume25171
Intrest3084
Last Price0.01May 30, 2025
Change
2.1999.55%
Bid-
Ask0.01
volume132718
Intrest16579
Strike
365
365
Last Price19.21May 30, 2025
Change
10.56122.08%
Bid15.85
Ask22.2
volume14238
Intrest2694
Last Price0.01May 30, 2025
Change
1.5599.36%
Bid-
Ask0.01
volume41164
Intrest4258
Strike
367.5
367.5
Last Price21.35May 30, 2025
Change
10.72100.85%
Bid17.6
Ask24.35
volume3119
Intrest467
Last Price0.01May 30, 2025
Change
1.1299.12%
Bid-
Ask0.01
volume75841
Intrest18169
Strike
370
370
Last Price23May 30, 2025
Change
10.2279.97%
Bid20.1
Ask27.15
volume3754
Intrest1442
Last Price0.01May 30, 2025
Change
0.7998.75%
Bid-
Ask0.01
volume24434
Intrest9587
Strike
372.5
372.5
Last Price20.88May 30, 2025
Change
5.9339.67%
Bid22.65
Ask30
volume1308
Intrest814
Last Price0.01May 30, 2025
Change
0.5598.21%
Bid-
Ask0.01
volume35090
Intrest12836
Strike
375
375
Last Price28.25May 30, 2025
Change
11.669.67%
Bid25.9
Ask29.7
volume552
Intrest778
Last Price0.01May 30, 2025
Change
0.497.56%
Bid-
Ask0.01
volume9304
Intrest3658
Strike
377.5
377.5
Last Price30.81May 30, 2025
Change
11.7661.73%
Bid27.65
Ask34.45
volume145
Intrest453
Last Price0.01May 30, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume30060
Intrest20388
Strike
380
380
Last Price33.8May 30, 2025
Change
11.752.94%
Bid30.25
Ask36.95
volume197
Intrest1313
Last Price0.01May 30, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume5239
Intrest5260
Strike
382.5
382.5
Last Price31.75May 30, 2025
Change
6.7527%
Bid32.65
Ask40
volume67
Intrest356
Last Price0.01May 30, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume6667
Intrest12965
Strike
385
385
Last Price38.85May 30, 2025
Change
11.9244.26%
Bid35.15
Ask41.95
volume107
Intrest177
Last Price0.01May 30, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume12512
Intrest11680
Strike
387.5
387.5
Last Price36.7May 30, 2025
Change
6.0519.74%
Bid38.9
Ask44.35
volume9
Intrest24
Last Price0.01May 30, 2025
Change
0.190.91%
Bid-
Ask0.01
volume9222
Intrest13826
Strike
390
390
Last Price43.8May 30, 2025
Change
11.736.45%
Bid43
Ask47.05
volume302
Intrest308
Last Price0.01May 30, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1847
Intrest4063
Strike
392.5
392.5
Last Price32.4May 30, 2025
Change
2.67.43%
Bid42.65
Ask49.55
volume179
Intrest331
Last Price0.01May 30, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume2340
Intrest7015
Strike
395
395
Last Price44.3May 30, 2025
Change
6.8118.16%
Bid45.9
Ask52.05
volume8
Intrest7
Last Price0.01May 30, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume7658
Intrest7882
Strike
397.5
397.5
Last Price34.96May 30, 2025
Change
3.9510.15%
Bid47.65
Ask54.55
volume1
Intrest21
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.01
volume15574
Intrest36087
Strike
400
400
Last Price47.92May 30, 2025
Change
6.1714.78%
Bid50.15
Ask57.05
volume332
Intrest182
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume900
Intrest2195
Strike
402.5
402.5
Last Price39.64May 29, 2025
Change
00%
Bid52.65
Ask59.55
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1292
Intrest4882
Strike
405
405
Last Price48.38May 30, 2025
Change
0.731.53%
Bid55.15
Ask61.45
volume2
Intrest12
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume684
Intrest1132
Strike
407.5
407.5
Last Price47May 30, 2025
Change
3.26.37%
Bid57.65
Ask64.55
volume2
Intrest2
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2539
Intrest8276
Strike
410
410
Last Price52.85May 29, 2025
Change
00%
Bid60.15
Ask66.45
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume596
Intrest2101
Strike
412.5
412.5
Last Price55.4May 29, 2025
Change
00%
Bid62.65
Ask69.55
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume1031
Intrest3209
Strike
415
415
Last Price56.7May 29, 2025
Change
00%
Bid65.15
Ask72.05
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume133
Intrest998
Strike
417.5
417.5
Last Price60.55May 29, 2025
Change
00%
Bid67.65
Ask74.55
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume2134
Intrest7893
Strike
420
420
Last Price62.65May 29, 2025
Change
00%
Bid70.15
Ask76.55
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume1384
Intrest1238
Strike
422.5
422.5
Last Price63.8May 29, 2025
Change
00%
Bid72.65
Ask80
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume150
Intrest3604
Strike
425
425
Last Price66.45May 30, 2025
Change
0.40.61%
Bid75.15
Ask82.95
volume1
Intrest1
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume85
Intrest1972
Strike
427.5
427.5
Last Price63.28May 29, 2025
Change
00%
Bid77.65
Ask85
volume0
Intrest0
Last Price0.02May 30, 2025
Change
0.01100%
Bid-
Ask0.01
volume1826
Intrest4345
Strike
430
430
Last Price70.88May 29, 2025
Change
00%
Bid80.15
Ask86.55
volume0
Intrest5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume87
Intrest3535
Strike
432.5
432.5
Last Price86May 22, 2025
Change
00%
Bid82.65
Ask90
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume114
Intrest1133
Strike
435
435
Last Price75.02May 28, 2025
Change
00%
Bid85.15
Ask91.55
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1713
Strike
437.5
437.5
Last Price76.11May 28, 2025
Change
00%
Bid87.65
Ask95
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume331
Intrest5169
Strike
440
440
Last Price90.72May 30, 2025
Change
9.0511.08%
Bid90.15
Ask96.55
volume4
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume647
Intrest1885
Strike
442.5
442.5
Last Price-
Change
-
Bid92.65
Ask100
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2022
Strike
445
445
Last Price86May 29, 2025
Change
00%
Bid95.15
Ask101.55
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest1270
Strike
447.5
447.5
Last Price90.14May 29, 2025
Change
00%
Bid97.65
Ask105
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume146
Intrest4074
Strike
450
450
Last Price99.2May 30, 2025
Change
8.038.81%
Bid100.15
Ask106.55
volume2
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest811
Strike
452.5
452.5
Last Price110.1May 23, 2025
Change
00%
Bid102.65
Ask109.05
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume37
Intrest989
Strike
455
455
Last Price106.61May 30, 2025
Change
8.738.92%
Bid105.15
Ask111.55
volume6
Intrest0
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume38
Intrest1606
Strike
457.5
457.5
Last Price-
Change
-
Bid107.65
Ask114.05
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest2780
Strike
460
460
Last Price109.69May 30, 2025
Change
8.368.25%
Bid110.15
Ask116.55
volume4
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest2336
Strike
465
465
Last Price108.75May 30, 2025
Change
5.795.62%
Bid115.15
Ask121.55
volume2
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume183
Intrest3954
Strike
470
470
Last Price148.25May 13, 2025
Change
00%
Bid120.15
Ask127
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest5257
Strike
480
480
Last Price-
Change
-
Bid130.15
Ask137.05
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest14763
Strike
490
490
Last Price-
Change
-
Bid140.15
Ask147
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest15215
Strike
500
500
Last Price139May 30, 2025
Change
21.713.5%
Bid150.15
Ask157
volume1
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest377
Strike
510
510
Last Price-
Change
-
Bid160.15
Ask167.05
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4023
Strike
520
520
Last Price-
Change
-
Bid170.2
Ask177
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7296
Strike
530
530
Last Price-
Change
-
Bid180.2
Ask187
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest726
Strike
540
540
Last Price-
Change
-
Bid190.2
Ask197
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume60
Intrest636
Strike
550
550
Last Price-
Change
-
Bid200.2
Ask207
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest862
Strike
560
560
Last Price-
Change
-
Bid210.2
Ask217
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest662
Strike
570
570
Last Price-
Change
-
Bid220.2
Ask227
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest490
Strike
580
580
Last Price-
Change
-
Bid230.2
Ask237
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest420
Strike
590
590
Last Price-
Change
-
Bid240.2
Ask247
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest984
Strike
600
600
Last Price-
Change
-
Bid250.2
Ask257
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest177
Strike
610
610
Last Price-
Change
-
Bid260.2
Ask267
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Strike
620
620
Last Price-
Change
-
Bid270.2
Ask277
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Strike
630
630
Last Price284.3May 20, 2025
Change
00%
Bid280.2
Ask286.55
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest121
Strike
640
640
Last Price-
Change
-
Bid290.2
Ask296.55
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest45
Strike
650
650
Last Price-
Change
-
Bid300.2
Ask307
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest67
Strike
660
660
Last Price-
Change
-
Bid310.2
Ask316.55
volume0
Intrest0
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Strike
670
670
Last Price-
Change
-
Bid320.2
Ask326.55
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
680
680
Last Price-
Change
-
Bid330.2
Ask336.55
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest12
Strike
690
690
Last Price-
Change
-
Bid340.2
Ask346.55
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest885
Strike
700
700
Last Price353.86May 30, 2025
Change
1.340.38%
Bid350.2
Ask356.55
volume3
Intrest0