$392.21
8.532.22%
al cierre: -
$389.85
-2.36-0.60%
After hour: 7:59 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 Price319.03Jan 31, 2025
Change
19.186.4%
Bid303.55
Ask305.45
volume92
Intrest19
Strike
100
100
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume57
Intrest974
Last Price306.6Jan 31, 2025
Change
12.954.41%
Bid293.75
Ask295.45
volume20
Intrest2
Strike
110
110
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume159
Intrest22
Last Price283.07Jan 31, 2025
Change
11.884.38%
Bid284.05
Ask285.4
volume199
Intrest73
Strike
120
120
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume46
Intrest791
Last Price266.15Jan 28, 2025
Change
00%
Bid273.05
Ask275.4
volume0
Intrest4
Strike
130
130
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume5106
Intrest1051
Last Price274.95Jan 31, 2025
Change
27.0510.91%
Bid263.25
Ask265.45
volume20
Intrest8
Strike
140
140
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.02
volume1851
Intrest278
Last Price268.08Jan 31, 2025
Change
21.938.91%
Bid253.65
Ask255.45
volume46
Intrest24
Strike
150
150
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.02
volume1107
Intrest1067
Last Price256.15Jan 31, 2025
Change
5.92.36%
Bid243.3
Ask245.45
volume14
Intrest5
Strike
160
160
Last Price0.02Jan 31, 2025
Change
0.01100%
Bid-
Ask0.07
volume35
Intrest338
Last Price238Jan 31, 2025
Change
12.755.66%
Bid233.9
Ask235.4
volume74
Intrest31
Strike
170
170
Last Price0.02Jan 31, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume3
Intrest725
Last Price232.86Jan 31, 2025
Change
23.8611.42%
Bid224.15
Ask225.4
volume124
Intrest58
Strike
180
180
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume73
Intrest2489
Last Price217.2Jan 31, 2025
Change
10.975.32%
Bid213.35
Ask215.5
volume2
Intrest11
Strike
190
190
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.1
volume93
Intrest1791
Last Price202.87Jan 31, 2025
Change
2.671.33%
Bid203.65
Ask205.55
volume151
Intrest51
Strike
200
200
Last Price0.04Jan 31, 2025
Change
0.02100%
Bid0.01
Ask0.03
volume444
Intrest3611
Last Price194.83Jan 31, 2025
Change
0.90.46%
Bid193.65
Ask195.5
volume408
Intrest23
Strike
210
210
Last Price0.03Jan 31, 2025
Change
0.0150%
Bid0.01
Ask0.09
volume115
Intrest1243
Last Price184.29Jan 31, 2025
Change
2.091.12%
Bid184.3
Ask185.55
volume51
Intrest258
Strike
220
220
Last Price0.03Jan 31, 2025
Change
0.0240%
Bid0.02
Ask0.05
volume262
Intrest1512
Last Price174Jan 31, 2025
Change
4.752.81%
Bid174.1
Ask175.5
volume382
Intrest15
Strike
230
230
Last Price0.04Jan 31, 2025
Change
0.0120%
Bid0.04
Ask0.05
volume1530
Intrest3040
Last Price165Jan 31, 2025
Change
1.590.95%
Bid163.9
Ask165.55
volume52
Intrest163
Strike
240
240
Last Price0.05Jan 31, 2025
Change
0.0228.57%
Bid0.03
Ask0.06
volume766
Intrest11946
Last Price153.59Jan 31, 2025
Change
1.811.16%
Bid154.05
Ask155.5
volume132
Intrest171
Strike
250
250
Last Price0.06Jan 31, 2025
Change
0.0333.33%
Bid0.06
Ask0.07
volume4064
Intrest11068
Last Price144.72Jan 31, 2025
Change
1.390.97%
Bid144.45
Ask145.65
volume51
Intrest163
Strike
260
260
Last Price0.1Jan 31, 2025
Change
0.019.09%
Bid0.07
Ask0.09
volume9409
Intrest2293
Last Price137.83Jan 31, 2025
Change
3.42.41%
Bid138.7
Ask140.65
volume77
Intrest132
Strike
265
265
Last Price0.1Jan 31, 2025
Change
0.019.09%
Bid0.06
Ask0.1
volume1593
Intrest2214
Last Price134.88Jan 31, 2025
Change
4.023.07%
Bid134.1
Ask135.55
volume119
Intrest179
Strike
270
270
Last Price0.1Jan 31, 2025
Change
0.0323.08%
Bid0.1
Ask0.11
volume1365
Intrest3919
Last Price129.05Jan 31, 2025
Change
0.510.4%
Bid129.05
Ask130.6
volume84
Intrest108
Strike
275
275
Last Price0.11Jan 31, 2025
Change
0.0426.67%
Bid0.1
Ask0.11
volume1440
Intrest2615
Last Price126.55Jan 31, 2025
Change
0.340.27%
Bid126.55
Ask128.15
volume87
Intrest6
Strike
277.5
277.5
Last Price0.11Jan 31, 2025
Change
0.0321.43%
Bid0.09
Ask0.12
volume126
Intrest310
Last Price124.03Jan 31, 2025
Change
2.111.67%
Bid124
Ask125.65
volume103
Intrest369
Strike
280
280
Last Price0.14Jan 31, 2025
Change
0.0317.65%
Bid0.1
Ask0.13
volume4960
Intrest3562
Last Price134.55Jan 31, 2025
Change
14.5912.16%
Bid121.65
Ask123.25
volume32
Intrest8
Strike
282.5
282.5
Last Price0.13Jan 31, 2025
Change
0.0218.18%
Bid0.1
Ask0.13
volume414
Intrest273
Last Price117.4Jan 31, 2025
Change
4.63.77%
Bid118.35
Ask120.75
volume57
Intrest132
Strike
285
285
Last Price0.12Jan 31, 2025
Change
0.0425%
Bid0.11
Ask0.14
volume246
Intrest1222
Last Price125.88Jan 31, 2025
Change
8.166.93%
Bid115.9
Ask118.25
volume3
Intrest11
Strike
287.5
287.5
Last Price0.13Jan 31, 2025
Change
0.0213.33%
Bid0.09
Ask0.14
volume347
Intrest187
Last Price115.01Jan 31, 2025
Change
1.181.02%
Bid114
Ask115.7
volume108
Intrest57
Strike
290
290
Last Price0.14Jan 31, 2025
Change
0.0526.32%
Bid0.12
Ask0.14
volume6179
Intrest8469
Last Price109.83Jan 30, 2025
Change
00%
Bid110.9
Ask113.25
volume0
Intrest4
Strike
292.5
292.5
Last Price0.13Jan 31, 2025
Change
0.0838.1%
Bid0.1
Ask0.16
volume10
Intrest59
Last Price110.88Jan 31, 2025
Change
5.35.02%
Bid108.45
Ask110.8
volume24
Intrest77
Strike
295
295
Last Price0.16Jan 31, 2025
Change
0.0420%
Bid0.13
Ask0.17
volume2163
Intrest311
Last Price119Jan 31, 2025
Change
43.48%
Bid105.95
Ask108.3
volume1
Intrest3
Strike
297.5
297.5
Last Price0.15Jan 31, 2025
Change
0.0731.82%
Bid0.12
Ask0.17
volume412
Intrest149
Last Price104.67Jan 31, 2025
Change
4.674.67%
Bid104.05
Ask105.8
volume56
Intrest242
Strike
300
300
Last Price0.16Jan 31, 2025
Change
0.0627.27%
Bid0.15
Ask0.18
volume2802
Intrest9269
Last Price102.49Jan 31, 2025
Change
2.492.49%
Bid100.95
Ask103.3
volume20
Intrest31
Strike
302.5
302.5
Last Price0.19Jan 31, 2025
Change
0.0726.92%
Bid0.13
Ask0.19
volume342
Intrest447
Last Price99.73Jan 31, 2025
Change
1.361.35%
Bid98.5
Ask100.8
volume20
Intrest43
Strike
305
305
Last Price0.18Jan 31, 2025
Change
0.0830.77%
Bid0.18
Ask0.19
volume2936
Intrest3162
Last Price97.1Jan 31, 2025
Change
5.15.54%
Bid96
Ask98.35
volume10
Intrest71
Strike
307.5
307.5
Last Price0.21Jan 31, 2025
Change
0.0725%
Bid0.16
Ask0.2
volume108
Intrest147
Last Price93.75Jan 31, 2025
Change
0.80.85%
Bid93.7
Ask95.75
volume37
Intrest136
Strike
310
310
Last Price0.19Jan 31, 2025
Change
0.1136.67%
Bid0.18
Ask0.21
volume3639
Intrest1081
Last Price80.1Jan 28, 2025
Change
00%
Bid91
Ask93.35
volume0
Intrest5
Strike
312.5
312.5
Last Price0.19Jan 31, 2025
Change
0.1340.63%
Bid0.17
Ask0.22
volume93
Intrest356
Last Price89.69Jan 31, 2025
Change
1.942.21%
Bid88.55
Ask90.85
volume13
Intrest140
Strike
315
315
Last Price0.22Jan 31, 2025
Change
0.131.25%
Bid0.2
Ask0.23
volume10652
Intrest1549
Last Price102.26Jan 31, 2025
Change
15.5817.97%
Bid86.05
Ask88.4
volume2
Intrest51
Strike
317.5
317.5
Last Price0.23Jan 31, 2025
Change
0.1336.11%
Bid0.19
Ask0.24
volume340
Intrest217
Last Price83.72Jan 31, 2025
Change
1.922.35%
Bid84.35
Ask85.75
volume75
Intrest152
Strike
320
320
Last Price0.24Jan 31, 2025
Change
0.1335.14%
Bid0.23
Ask0.25
volume1393
Intrest2093
Last Price80.05Jan 31, 2025
Change
8.8112.37%
Bid81.65
Ask83.4
volume14
Intrest10
Strike
322.5
322.5
Last Price0.26Jan 31, 2025
Change
0.1129.73%
Bid0.22
Ask0.26
volume282
Intrest191
Last Price80.03Jan 31, 2025
Change
2.182.8%
Bid78.95
Ask80.9
volume62
Intrest104
Strike
325
325
Last Price0.27Jan 31, 2025
Change
0.1738.64%
Bid0.26
Ask0.28
volume872
Intrest1536
Last Price84Jan 31, 2025
Change
8.1210.7%
Bid76.25
Ask78.45
volume1
Intrest19
Strike
327.5
327.5
Last Price0.33Jan 31, 2025
Change
0.0410.81%
Bid0.26
Ask0.29
volume273
Intrest280
Last Price75.34Jan 31, 2025
Change
2.713.47%
Bid74.4
Ask75.8
volume128
Intrest105
Strike
330
330
Last Price0.29Jan 31, 2025
Change
0.2344.23%
Bid0.28
Ask0.32
volume5286
Intrest2340
Last Price71.52Jan 31, 2025
Change
11.3718.9%
Bid71.35
Ask73.5
volume8
Intrest13
Strike
332.5
332.5
Last Price0.33Jan 31, 2025
Change
0.2240%
Bid0.3
Ask0.33
volume839
Intrest320
Last Price68.4Jan 31, 2025
Change
0.250.36%
Bid69.65
Ask71
volume38
Intrest276
Strike
335
335
Last Price0.38Jan 31, 2025
Change
0.2135.59%
Bid0.33
Ask0.37
volume613
Intrest1159
Last Price66.35Jan 31, 2025
Change
5.058.24%
Bid66.45
Ask68.55
volume7
Intrest15
Strike
337.5
337.5
Last Price0.36Jan 31, 2025
Change
0.2742.86%
Bid0.35
Ask0.39
volume217
Intrest200
Last Price65.33Jan 31, 2025
Change
4.337.1%
Bid64.7
Ask65.95
volume44
Intrest636
Strike
340
340
Last Price0.41Jan 31, 2025
Change
0.3344.59%
Bid0.4
Ask0.43
volume2698
Intrest3465
Last Price70.53Jan 31, 2025
Change
12.3321.19%
Bid61.55
Ask63.6
volume1
Intrest49
Strike
342.5
342.5
Last Price0.47Jan 31, 2025
Change
0.3542.68%
Bid0.43
Ask0.47
volume315
Intrest346
Last Price63.35Jan 31, 2025
Change
6.611.63%
Bid59.5
Ask61.15
volume9
Intrest452
Strike
345
345
Last Price0.5Jan 31, 2025
Change
0.444.44%
Bid0.48
Ask0.52
volume2613
Intrest1871
Last Price69Jan 31, 2025
Change
13.9525.34%
Bid56.65
Ask58.7
volume5
Intrest85
Strike
347.5
347.5
Last Price0.56Jan 31, 2025
Change
0.5248.15%
Bid0.53
Ask0.57
volume1450
Intrest632
Last Price54.93Jan 31, 2025
Change
2.75.17%
Bid55.15
Ask55.95
volume461
Intrest454
Strike
350
350
Last Price0.61Jan 31, 2025
Change
0.5346.49%
Bid0.6
Ask0.65
volume7944
Intrest8325
Last Price51.12Jan 31, 2025
Change
3.286.03%
Bid51.8
Ask53.85
volume22
Intrest145
Strike
352.5
352.5
Last Price0.7Jan 31, 2025
Change
0.6347.37%
Bid0.68
Ask0.72
volume931
Intrest390
Last Price49.16Jan 31, 2025
Change
1.162.42%
Bid49.8
Ask51.2
volume448
Intrest212
Strike
355
355
Last Price0.8Jan 31, 2025
Change
0.6845.95%
Bid0.78
Ask0.82
volume2466
Intrest1851
Last Price47.7Jan 31, 2025
Change
1.813.66%
Bid47.5
Ask49.05
volume16
Intrest284
Strike
357.5
357.5
Last Price0.93Jan 31, 2025
Change
0.7745.29%
Bid0.88
Ask0.94
volume1169
Intrest408
Last Price46.04Jan 31, 2025
Change
3.397.95%
Bid45.5
Ask46.35
volume174
Intrest560
Strike
360
360
Last Price1.03Jan 31, 2025
Change
0.9447.72%
Bid1.02
Ask1.06
volume9521
Intrest5591
Last Price43Jan 31, 2025
Change
2.555.6%
Bid42.7
Ask44.3
volume56
Intrest254
Strike
362.5
362.5
Last Price1.2Jan 31, 2025
Change
1.0446.43%
Bid1.18
Ask1.24
volume1654
Intrest493
Last Price41.35Jan 31, 2025
Change
2.957.68%
Bid40.5
Ask41.7
volume103
Intrest462
Strike
365
365
Last Price1.43Jan 31, 2025
Change
1.1243.92%
Bid1.37
Ask1.44
volume4506
Intrest2338
Last Price39.16Jan 31, 2025
Change
2.867.88%
Bid38.65
Ask39.7
volume38
Intrest246
Strike
367.5
367.5
Last Price1.62Jan 31, 2025
Change
1.3244.9%
Bid1.59
Ask1.67
volume2646
Intrest444
Last Price36.85Jan 31, 2025
Change
2.758.06%
Bid36.3
Ask37.2
volume771
Intrest982
Strike
370
370
Last Price1.89Jan 31, 2025
Change
1.5144.41%
Bid1.86
Ask1.93
volume12952
Intrest3489
Last Price34.85Jan 31, 2025
Change
1.23.57%
Bid34.25
Ask34.85
volume203
Intrest205
Strike
372.5
372.5
Last Price2.21Jan 31, 2025
Change
1.6442.6%
Bid2.17
Ask2.25
volume2090
Intrest479
Last Price32.55Jan 31, 2025
Change
2.498.28%
Bid32.15
Ask32.7
volume285
Intrest567
Strike
375
375
Last Price2.55Jan 31, 2025
Change
1.8642.18%
Bid2.52
Ask2.6
volume7857
Intrest1974
Last Price30.3Jan 31, 2025
Change
2.057.26%
Bid30
Ask30.6
volume130
Intrest319
Strike
377.5
377.5
Last Price2.91Jan 31, 2025
Change
2.1242.15%
Bid2.93
Ask3.05
volume2167
Intrest657
Last Price28.42Jan 31, 2025
Change
1.856.96%
Bid28.05
Ask28.55
volume674
Intrest882
Strike
380
380
Last Price3.45Jan 31, 2025
Change
2.2139.05%
Bid3.4
Ask3.5
volume13810
Intrest4602
Last Price26.4Jan 31, 2025
Change
1.76.88%
Bid26.2
Ask26.5
volume283
Intrest350
Strike
382.5
382.5
Last Price3.9Jan 31, 2025
Change
2.539.06%
Bid3.9
Ask4.05
volume1861
Intrest630
Last Price24.74Jan 31, 2025
Change
1.717.43%
Bid24.35
Ask24.6
volume1170
Intrest785
Strike
385
385
Last Price4.5Jan 31, 2025
Change
2.7938.27%
Bid4.5
Ask4.65
volume8176
Intrest2506
Last Price22.5Jan 31, 2025
Change
1.326.23%
Bid22.5
Ask22.8
volume1070
Intrest434
Strike
387.5
387.5
Last Price5.2Jan 31, 2025
Change
2.7534.59%
Bid5.2
Ask5.35
volume2779
Intrest922
Last Price21.14Jan 31, 2025
Change
1.417.15%
Bid20.8
Ask21.05
volume2981
Intrest1929
Strike
390
390
Last Price5.9Jan 31, 2025
Change
3.2235.31%
Bid5.95
Ask6.1
volume19327
Intrest6889
Last Price19.39Jan 31, 2025
Change
0.995.38%
Bid19.15
Ask19.4
volume1143
Intrest711
Strike
392.5
392.5
Last Price6.88Jan 31, 2025
Change
3.2732.22%
Bid6.8
Ask6.95
volume2874
Intrest1027
Last Price17.74Jan 31, 2025
Change
0.885.22%
Bid17.6
Ask17.8
volume2760
Intrest1899
Strike
395
395
Last Price7.7Jan 31, 2025
Change
3.4631%
Bid7.7
Ask7.9
volume9346
Intrest2781
Last Price16.33Jan 31, 2025
Change
0.583.68%
Bid16.1
Ask16.3
volume1783
Intrest1106
Strike
397.5
397.5
Last Price8.8Jan 31, 2025
Change
3.6429.26%
Bid8.7
Ask8.9
volume3558
Intrest968
Last Price14.81Jan 31, 2025
Change
0.664.66%
Bid14.7
Ask14.9
volume15156
Intrest5604
Strike
400
400
Last Price9.9Jan 31, 2025
Change
3.6526.94%
Bid9.8
Ask10
volume32317
Intrest4656
Last Price13.55Jan 31, 2025
Change
0.352.65%
Bid13.4
Ask13.55
volume4682
Intrest1221
Strike
402.5
402.5
Last Price10.94Jan 31, 2025
Change
3.9126.33%
Bid11
Ask11.1
volume10829
Intrest381
Last Price12.35Jan 31, 2025
Change
0.32.49%
Bid12.2
Ask12.3
volume12109
Intrest2300
Strike
405
405
Last Price12.35Jan 31, 2025
Change
3.9824.37%
Bid12.25
Ask12.4
volume17961
Intrest1269
Last Price11.18Jan 31, 2025
Change
0.131.18%
Bid11.05
Ask11.15
volume6766
Intrest1057
Strike
407.5
407.5
Last Price13.55Jan 31, 2025
Change
4.3524.3%
Bid13.6
Ask13.8
volume10622
Intrest784
Last Price10Jan 31, 2025
Change
0.060.6%
Bid9.9
Ask10.1
volume25133
Intrest3002
Strike
410
410
Last Price15.1Jan 31, 2025
Change
4.2321.88%
Bid15
Ask15.2
volume38994
Intrest2096
Last Price9.2Jan 31, 2025
Change
0.010.11%
Bid8.9
Ask9.1
volume16842
Intrest16940
Strike
412.5
412.5
Last Price16.65Jan 31, 2025
Change
4.420.9%
Bid16.5
Ask16.75
volume8816
Intrest420
Last Price8.12Jan 31, 2025
Change
0.131.58%
Bid8
Ask8.15
volume22522
Intrest3221
Strike
415
415
Last Price18.15Jan 31, 2025
Change
4.3619.37%
Bid18.1
Ask18.3
volume18272
Intrest1414
Last Price7.28Jan 31, 2025
Change
0.172.28%
Bid7.15
Ask7.3
volume12130
Intrest951
Strike
417.5
417.5
Last Price19.65Jan 31, 2025
Change
3.9516.74%
Bid19.75
Ask20
volume7320
Intrest646
Last Price6.53Jan 31, 2025
Change
0.233.4%
Bid6.45
Ask6.55
volume56712
Intrest17639
Strike
420
420
Last Price21.6Jan 31, 2025
Change
4.416.92%
Bid21.45
Ask21.75
volume9844
Intrest991
Last Price5.8Jan 31, 2025
Change
0.46.45%
Bid5.7
Ask5.85
volume6330
Intrest1107
Strike
422.5
422.5
Last Price23.55Jan 31, 2025
Change
4.114.83%
Bid23.25
Ask23.55
volume1078
Intrest244
Last Price5.24Jan 31, 2025
Change
0.213.85%
Bid5.1
Ask5.2
volume19818
Intrest11995
Strike
425
425
Last Price25Jan 31, 2025
Change
4.515.25%
Bid25.15
Ask25.4
volume3085
Intrest948
Last Price4.63Jan 31, 2025
Change
0.387.58%
Bid4.5
Ask4.6
volume3880
Intrest541
Strike
427.5
427.5
Last Price27.47Jan 31, 2025
Change
4.1813.21%
Bid27.05
Ask27.35
volume2230
Intrest274
Last Price4.1Jan 31, 2025
Change
0.368.07%
Bid4
Ask4.1
volume20843
Intrest3474
Strike
430
430
Last Price28.9Jan 31, 2025
Change
5.415.74%
Bid29.05
Ask29.35
volume1716
Intrest736
Last Price3.63Jan 31, 2025
Change
0.4711.46%
Bid3.5
Ask3.65
volume4360
Intrest972
Strike
432.5
432.5
Last Price31.1Jan 31, 2025
Change
5.2514.44%
Bid31.1
Ask31.4
volume225
Intrest145
Last Price3.2Jan 31, 2025
Change
0.4111.36%
Bid3.15
Ask3.25
volume17965
Intrest2433
Strike
435
435
Last Price33.35Jan 31, 2025
Change
4.1511.07%
Bid32.8
Ask33.65
volume706
Intrest489
Last Price2.83Jan 31, 2025
Change
0.5115.27%
Bid2.79
Ask2.84
volume2225
Intrest628
Strike
437.5
437.5
Last Price35.1Jan 31, 2025
Change
0.752.09%
Bid34.65
Ask35.75
volume293
Intrest132
Last Price2.47Jan 31, 2025
Change
0.4314.83%
Bid2.45
Ask2.5
volume26334
Intrest20467
Strike
440
440
Last Price37.6Jan 31, 2025
Change
4.6511.01%
Bid37.15
Ask37.95
volume398
Intrest315
Last Price2.22Jan 31, 2025
Change
0.4215.91%
Bid2.14
Ask2.21
volume2173
Intrest920
Strike
442.5
442.5
Last Price40.5Jan 31, 2025
Change
1.032.61%
Bid39.1
Ask40.35
volume96
Intrest66
Last Price1.92Jan 31, 2025
Change
0.417.24%
Bid1.91
Ask1.95
volume4955
Intrest1427
Strike
445
445
Last Price41.7Jan 31, 2025
Change
5.2711.22%
Bid41.35
Ask42.45
volume114
Intrest127
Last Price1.71Jan 31, 2025
Change
0.4721.56%
Bid1.65
Ask1.72
volume1522
Intrest365
Strike
447.5
447.5
Last Price44.64Jan 31, 2025
Change
5.8111.52%
Bid43.5
Ask44.8
volume51
Intrest35
Last Price1.5Jan 31, 2025
Change
0.3820.21%
Bid1.46
Ask1.5
volume34894
Intrest9528
Strike
450
450
Last Price46.55Jan 31, 2025
Change
3.977.86%
Bid46.15
Ask47.1
volume274
Intrest588
Last Price1.34Jan 31, 2025
Change
0.3822.09%
Bid1.3
Ask1.34
volume2186
Intrest7885
Strike
452.5
452.5
Last Price51Jan 31, 2025
Change
0.71.35%
Bid47.9
Ask49.5
volume6
Intrest27
Last Price1.15Jan 31, 2025
Change
0.3422.82%
Bid1.15
Ask1.18
volume4464
Intrest8743
Strike
455
455
Last Price52.1Jan 31, 2025
Change
2.955.36%
Bid50.6
Ask51.75
volume111
Intrest70
Last Price1.05Jan 31, 2025
Change
0.322.22%
Bid1.02
Ask1.05
volume2010
Intrest595
Strike
457.5
457.5
Last Price41.35Jan 31, 2025
Change
14.325.7%
Bid52.8
Ask54.15
volume17
Intrest26
Last Price0.92Jan 31, 2025
Change
0.2823.33%
Bid0.89
Ask0.93
volume16853
Intrest2394
Strike
460
460
Last Price58.4Jan 31, 2025
Change
2.333.84%
Bid55.4
Ask56.65
volume69
Intrest103
Last Price0.82Jan 31, 2025
Change
0.2724.77%
Bid0.78
Ask0.82
volume1867
Intrest663
Strike
462.5
462.5
Last Price59.6Jan 31, 2025
Change
0.270.46%
Bid57.35
Ask58.95
volume26
Intrest17
Last Price0.71Jan 31, 2025
Change
0.2526.04%
Bid0.7
Ask0.73
volume3471
Intrest1358
Strike
465
465
Last Price62.1Jan 31, 2025
Change
0.10.16%
Bid60.3
Ask61.65
volume421
Intrest429
Last Price0.65Jan 31, 2025
Change
0.2527.78%
Bid0.61
Ask0.65
volume2060
Intrest226
Strike
467.5
467.5
Last Price64.19Jan 31, 2025
Change
6.038.59%
Bid62.15
Ask63.85
volume25
Intrest3
Last Price0.57Jan 31, 2025
Change
0.2227.85%
Bid0.54
Ask0.57
volume6986
Intrest2424
Strike
470
470
Last Price67.05Jan 31, 2025
Change
2.153.31%
Bid65.25
Ask66.3
volume487
Intrest432
Last Price0.5Jan 31, 2025
Change
0.2735.06%
Bid0.47
Ask0.51
volume1449
Intrest244
Strike
472.5
472.5
Last Price63.35Jan 30, 2025
Change
00%
Bid66.15
Ask68.75
volume0
Intrest7
Last Price0.46Jan 31, 2025
Change
0.1929.23%
Bid0.45
Ask0.46
volume5878
Intrest2596
Strike
475
475
Last Price69.4Jan 31, 2025
Change
0.060.09%
Bid69.7
Ask71.25
volume311
Intrest233
Last Price0.39Jan 31, 2025
Change
0.233.9%
Bid0.37
Ask0.41
volume968
Intrest210
Strike
477.5
477.5
Last Price65.8Jan 31, 2025
Change
21.0524.24%
Bid71.65
Ask73.7
volume5
Intrest6
Last Price0.36Jan 31, 2025
Change
0.1529.41%
Bid0.36
Ask0.37
volume6567
Intrest2946
Strike
480
480
Last Price76.5Jan 31, 2025
Change
1.82.3%
Bid75
Ask76.25
volume513
Intrest289
Last Price0.33Jan 31, 2025
Change
0.1531.25%
Bid0.3
Ask0.33
volume245
Intrest181
Strike
482.5
482.5
Last Price77.3Jan 31, 2025
Change
10.7312.19%
Bid76.6
Ask78.65
volume6
Intrest2
Last Price0.28Jan 31, 2025
Change
0.1433.33%
Bid0.26
Ask0.3
volume876
Intrest1431
Strike
485
485
Last Price79.51Jan 31, 2025
Change
20.4920.49%
Bid79.5
Ask81.15
volume44
Intrest112
Last Price0.24Jan 31, 2025
Change
0.1436.84%
Bid0.24
Ask0.26
volume604
Intrest223
Strike
487.5
487.5
Last Price68.55Jan 31, 2025
Change
30.3230.67%
Bid81.45
Ask83.6
volume2
Intrest3
Last Price0.23Jan 31, 2025
Change
0.1336.11%
Bid0.22
Ask0.24
volume2115
Intrest2654
Strike
490
490
Last Price86.5Jan 31, 2025
Change
3.223.59%
Bid83.4
Ask86.15
volume5
Intrest90
Last Price0.21Jan 31, 2025
Change
0.1541.67%
Bid0.19
Ask0.21
volume453
Intrest221
Strike
492.5
492.5
Last Price88.5Jan 31, 2025
Change
13.913.57%
Bid86.25
Ask88.55
volume10
Intrest2
Last Price0.18Jan 31, 2025
Change
0.0933.33%
Bid0.17
Ask0.19
volume671
Intrest577
Strike
495
495
Last Price78.9Jan 31, 2025
Change
1.752.17%
Bid88.9
Ask91.05
volume22
Intrest0
Last Price0.16Jan 31, 2025
Change
0.0936%
Bid0.15
Ask0.17
volume256
Intrest175
Strike
497.5
497.5
Last Price109.4Jan 30, 2025
Change
00%
Bid91.4
Ask93.55
volume0
Intrest0
Last Price0.15Jan 31, 2025
Change
0.0937.5%
Bid0.14
Ask0.15
volume10044
Intrest11565
Strike
500
500
Last Price92Jan 31, 2025
Change
9.259.14%
Bid94.05
Ask96
volume25
Intrest30
Last Price0.12Jan 31, 2025
Change
0.145.45%
Bid0.12
Ask0.14
volume330
Intrest288
Strike
502.5
502.5
Last Price108.95Jan 27, 2025
Change
00%
Bid96.45
Ask98.55
volume0
Intrest0
Last Price0.11Jan 31, 2025
Change
0.1150%
Bid0.1
Ask0.13
volume1102
Intrest952
Strike
505
505
Last Price99.27Jan 30, 2025
Change
00%
Bid98.9
Ask101.05
volume0
Intrest0
Last Price0.1Jan 31, 2025
Change
0.0947.37%
Bid0.1
Ask0.12
volume1767
Intrest219
Strike
507.5
507.5
Last Price-
Change
-
Bid101.4
Ask103.55
volume0
Intrest0
Last Price0.1Jan 31, 2025
Change
0.0947.37%
Bid0.08
Ask0.11
volume1709
Intrest1322
Strike
510
510
Last Price123.05Jan 29, 2025
Change
00%
Bid104.05
Ask106
volume0
Intrest0
Last Price0.09Jan 31, 2025
Change
0.0847.06%
Bid0.07
Ask0.1
volume387
Intrest218
Strike
512.5
512.5
Last Price117.7Jan 27, 2025
Change
00%
Bid106.4
Ask108.6
volume0
Intrest0
Last Price0.08Jan 31, 2025
Change
0.0746.67%
Bid0.06
Ask0.08
volume492
Intrest1587
Strike
515
515
Last Price116.95Jan 06, 2025
Change
00%
Bid108.85
Ask111.05
volume0
Intrest0
Last Price0.07Jan 31, 2025
Change
0.0956.25%
Bid0.06
Ask0.08
volume178
Intrest99
Strike
517.5
517.5
Last Price-
Change
-
Bid111.35
Ask113.6
volume0
Intrest0
Last Price0.08Jan 31, 2025
Change
0.0433.33%
Bid0.05
Ask0.09
volume3521
Intrest3435
Strike
520
520
Last Price127.15Jan 29, 2025
Change
00%
Bid114.05
Ask116
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.0964.29%
Bid0.04
Ask0.07
volume212
Intrest119
Strike
522.5
522.5
Last Price-
Change
-
Bid116.4
Ask118.6
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.0444.44%
Bid0.04
Ask0.07
volume1519
Intrest1243
Strike
525
525
Last Price113.97Dec 30, 2024
Change
00%
Bid118.9
Ask121.05
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.0964.29%
Bid0.03
Ask0.05
volume43
Intrest67
Strike
527.5
527.5
Last Price-
Change
-
Bid121.4
Ask123.55
volume0
Intrest0
Last Price0.06Jan 31, 2025
Change
0.0225%
Bid0.03
Ask0.08
volume807
Intrest1049
Strike
530
530
Last Price128.08Jan 30, 2025
Change
00%
Bid124.05
Ask126.15
volume0
Intrest1
Last Price0.05Jan 31, 2025
Change
0.0444.44%
Bid0.02
Ask0.07
volume37
Intrest46
Strike
532.5
532.5
Last Price126.2Jan 30, 2025
Change
00%
Bid126.4
Ask128.55
volume0
Intrest0
Last Price0.03Jan 31, 2025
Change
0.0350%
Bid0.03
Ask0.04
volume344
Intrest139
Strike
535
535
Last Price147.95Jan 30, 2025
Change
00%
Bid128.9
Ask131.05
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.0550%
Bid0.01
Ask0.07
volume8
Intrest129
Strike
537.5
537.5
Last Price-
Change
-
Bid131.45
Ask133.55
volume0
Intrest0
Last Price0.04Jan 31, 2025
Change
0.0233.33%
Bid0.02
Ask0.06
volume299
Intrest840
Strike
540
540
Last Price137.14Jan 31, 2025
Change
1.10.8%
Bid134.1
Ask136
volume2
Intrest10
Last Price0.03Jan 31, 2025
Change
0.0770%
Bid0.01
Ask0.06
volume204
Intrest124
Strike
542.5
542.5
Last Price139.66Jan 31, 2025
Change
-
Bid136.4
Ask138.55
volume2
Intrest0
Last Price0.03Jan 31, 2025
Change
0.0457.14%
Bid0.02
Ask0.06
volume94
Intrest290
Strike
545
545
Last Price143.14Jan 30, 2025
Change
00%
Bid138.95
Ask141.05
volume0
Intrest0
Last Price0.03Jan 31, 2025
Change
0.0350%
Bid-
Ask0.05
volume89
Intrest120
Strike
547.5
547.5
Last Price-
Change
-
Bid141.4
Ask143.55
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.0250%
Bid0.02
Ask0.04
volume4616
Intrest4996
Strike
550
550
Last Price144.2Jan 31, 2025
Change
3.912.64%
Bid144.1
Ask146
volume122
Intrest1
Last Price0.04Jan 31, 2025
Change
0.0120%
Bid0.01
Ask0.04
volume939
Intrest1032
Strike
552.5
552.5
Last Price-
Change
-
Bid146.35
Ask148.55
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.0360%
Bid-
Ask0.05
volume312
Intrest446
Strike
555
555
Last Price-
Change
-
Bid148.85
Ask151.05
volume0
Intrest0
Last Price0.04Jan 31, 2025
Change
0.0120%
Bid-
Ask0.04
volume4
Intrest292
Strike
557.5
557.5
Last Price-
Change
-
Bid151.4
Ask153.55
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.0250%
Bid0.01
Ask0.04
volume86
Intrest368
Strike
560
560
Last Price153.92Jan 30, 2025
Change
00%
Bid154.05
Ask156
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.0250%
Bid-
Ask0.04
volume428
Intrest1229
Strike
565
565
Last Price158.94Jan 30, 2025
Change
00%
Bid158.35
Ask161.05
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.0250%
Bid0.01
Ask0.04
volume53
Intrest429
Strike
570
570
Last Price163.2Jan 30, 2025
Change
00%
Bid163.55
Ask166
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume57
Intrest659
Strike
575
575
Last Price-
Change
-
Bid168.35
Ask171.05
volume0
Intrest0
Last Price0.04Jan 31, 2025
Change
0.02100%
Bid0.01
Ask0.03
volume149
Intrest604
Strike
580
580
Last Price174.4Jan 30, 2025
Change
00%
Bid173.55
Ask176
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
00%
Bid0.01
Ask0.03
volume13
Intrest167
Strike
585
585
Last Price-
Change
-
Bid178.85
Ask181.1
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid0.01
Ask0.03
volume247
Intrest669
Strike
590
590
Last Price185.36Jan 31, 2025
Change
31.4620.44%
Bid183.65
Ask186.15
volume2
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume996
Intrest2980
Strike
600
600
Last Price193.36Jan 31, 2025
Change
3.891.97%
Bid193.7
Ask196.05
volume10
Intrest10
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.03
volume377
Intrest1555
Strike
610
610
Last Price204.17Jan 30, 2025
Change
00%
Bid203.7
Ask206.05
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest439
Strike
620
620
Last Price-
Change
-
Bid213.7
Ask216
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume72
Intrest769
Strike
630
630
Last Price-
Change
-
Bid223.65
Ask226
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume53
Intrest412
Strike
640
640
Last Price255Jan 02, 2025
Change
00%
Bid233.7
Ask236
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.02
volume21
Intrest977
Strike
650
650
Last Price253Jan 27, 2025
Change
00%
Bid243.65
Ask246.15
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest421
Strike
660
660
Last Price263Jan 27, 2025
Change
00%
Bid253.7
Ask256.15
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest166
Strike
670
670
Last Price-
Change
-
Bid263.45
Ask266.15
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest313
Strike
680
680
Last Price-
Change
-
Bid273.4
Ask276
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest248
Strike
690
690
Last Price-
Change
-
Bid283.6
Ask286
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume2422
Intrest1998
Strike
700
700
Last Price-
Change
-
Bid293.75
Ask296
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest227
Strike
710
710
Last Price-
Change
-
Bid303.65
Ask306
volume0
Intrest0
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest251
Strike
720
720
Last Price-
Change
-
Bid313.65
Ask316.05
volume0
Intrest0
Last Price0.03Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest175
Strike
730
730
Last Price-
Change
-
Bid323.4
Ask326
volume0
Intrest0
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest627
Strike
740
740
Last Price-
Change
-
Bid333.65
Ask336.05
volume0
Intrest0
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest623
Strike
750
750
Last Price-
Change
-
Bid343.55
Ask346
volume0
Intrest0
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest488
Strike
760
760
Last Price-
Change
-
Bid353.65
Ask356.15
volume0
Intrest0
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1092
Strike
770
770
Last Price-
Change
-
Bid363.65
Ask366
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest523
Strike
780
780
Last Price-
Change
-
Bid373.65
Ask376
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest881
Strike
790
790
Last Price-
Change
-
Bid383.65
Ask386
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1817
Strike
800
800
Last Price-
Change
-
Bid393.4
Ask396
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest954
Strike
810
810
Last Price-
Change
-
Bid403.6
Ask406
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest991
Strike
820
820
Last Price-
Change
-
Bid413.65
Ask416
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest590
Strike
830
830
Last Price-
Change
-
Bid423.65
Ask426
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume101
Intrest607
Strike
840
840
Last Price-
Change
-
Bid433.65
Ask436
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest1185
Strike
850
850
Last Price461.5Jan 28, 2025
Change
00%
Bid443.65
Ask446
volume0
Intrest0