$274.96
39.6816.87%
À la fermeture: -
$280.15
5.191.89%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
AppLovin (NASDAQ:APP) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de AppLovin à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour AppLovin..
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
-
Bid134.3
Ask144
volume0
Intrest0
Strike
135
135
Last Price0.01Apr 09, 2025
Change
0.1493.33%
Bid-
Ask0.6
volume32
Intrest4
Last Price-
Change
-
Bid133
Ask142.5
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid132.4
Ask142
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid131
Ask140.6
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid130.3
Ask140
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid129.3
Ask139
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid129
Ask135.3
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid127.1
Ask137
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid126
Ask136
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid125
Ask134.4
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid125
Ask133.2
volume0
Intrest0
Strike
145
145
Last Price0.08Apr 09, 2025
Change
-
Bid-
Ask4.3
volume20
Intrest0
Last Price-
Change
-
Bid124
Ask130.3
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid123
Ask132
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid122
Ask131
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid120.3
Ask130
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid119
Ask128
volume0
Intrest0
Strike
150
150
Last Price0.15Apr 09, 2025
Change
0.3771.15%
Bid-
Ask0.5
volume146
Intrest30
Last Price-
Change
-
Bid116.7
Ask126.4
volume0
Intrest0
Strike
152.5
152.5
Last Price0.05Apr 09, 2025
Change
0.793.33%
Bid-
Ask4.3
volume2
Intrest6
Last Price121.63Apr 09, 2025
Change
36.7343.26%
Bid115
Ask123
volume81
Intrest92
Strike
155
155
Last Price0.05Apr 09, 2025
Change
0.5892.06%
Bid-
Ask0.05
volume177
Intrest298
Last Price-
Change
-
Bid112
Ask121
volume0
Intrest0
Strike
157.5
157.5
Last Price0.65Apr 09, 2025
Change
-
Bid-
Ask4.3
volume2
Intrest0
Last Price111.93Apr 09, 2025
Change
28.2733.79%
Bid110
Ask119
volume120
Intrest152
Strike
160
160
Last Price0.05Apr 09, 2025
Change
1.4596.67%
Bid-
Ask0.05
volume604
Intrest871
Last Price-
Change
-
Bid107.4
Ask116
volume0
Intrest0
Strike
162.5
162.5
Last Price1.05Apr 09, 2025
Change
-
Bid-
Ask1.05
volume26
Intrest0
Last Price111.68Apr 09, 2025
Change
43.9864.96%
Bid105
Ask114
volume116
Intrest141
Strike
165
165
Last Price0.05Apr 09, 2025
Change
1.2596.15%
Bid-
Ask0.05
volume94
Intrest201
Last Price104.45Apr 09, 2025
Change
38.8859.3%
Bid102.5
Ask112
volume47
Intrest57
Strike
167.5
167.5
Last Price0.13Apr 09, 2025
Change
1.3991.45%
Bid-
Ask0.05
volume24
Intrest11
Last Price110Apr 09, 2025
Change
24.228.21%
Bid100
Ask108.8
volume18
Intrest32
Strike
170
170
Last Price0.3Apr 09, 2025
Change
1.280%
Bid0.05
Ask0.3
volume1539
Intrest1025
Last Price105.82Apr 09, 2025
Change
22.4226.88%
Bid98
Ask106.2
volume20
Intrest20
Strike
172.5
172.5
Last Price0.06Apr 09, 2025
Change
2.3997.55%
Bid0.05
Ask2
volume10
Intrest29
Last Price-
Change
-
Bid95
Ask103.5
volume0
Intrest0
Strike
175
175
Last Price0.08Apr 09, 2025
Change
1.695.24%
Bid0.05
Ask0.5
volume207
Intrest201
Last Price53.5Apr 08, 2025
Change
00%
Bid92
Ask101.3
volume0
Intrest1
Strike
177.5
177.5
Last Price0.2Apr 09, 2025
Change
1.9690.74%
Bid-
Ask1.05
volume45
Intrest183
Last Price47.5Apr 09, 2025
Change
6.612.2%
Bid90
Ask98.5
volume50
Intrest55
Strike
180
180
Last Price0.15Apr 09, 2025
Change
2.2593.75%
Bid0.1
Ask0.15
volume1835
Intrest340
Last Price54.6Apr 07, 2025
Change
00%
Bid88
Ask95.9
volume0
Intrest3
Strike
182.5
182.5
Last Price0.2Apr 09, 2025
Change
393.75%
Bid0.05
Ask0.75
volume52
Intrest11
Last Price70.9Apr 08, 2025
Change
00%
Bid85
Ask93.3
volume0
Intrest8
Strike
185
185
Last Price0.16Apr 09, 2025
Change
2.4493.85%
Bid0.05
Ask0.25
volume560
Intrest477
Last Price-
Change
-
Bid82.4
Ask91.4
volume0
Intrest0
Strike
187.5
187.5
Last Price0.13Apr 09, 2025
Change
2.9795.81%
Bid0.05
Ask0.75
volume48
Intrest132
Last Price67.45Apr 09, 2025
Change
15.7530.46%
Bid80
Ask89
volume2
Intrest5
Strike
190
190
Last Price0.15Apr 09, 2025
Change
3.0595.31%
Bid0.15
Ask0.3
volume472
Intrest313
Last Price45.55Apr 09, 2025
Change
1.353.05%
Bid77.4
Ask86.4
volume4
Intrest10
Strike
192.5
192.5
Last Price0.25Apr 09, 2025
Change
4.494.62%
Bid0.1
Ask0.95
volume67
Intrest65
Last Price31.4Apr 09, 2025
Change
12.628.64%
Bid75
Ask83.4
volume3
Intrest10
Strike
195
195
Last Price0.35Apr 09, 2025
Change
3.3590.54%
Bid0.15
Ask0.5
volume403
Intrest844
Last Price-
Change
-
Bid73
Ask81.2
volume0
Intrest0
Strike
197.5
197.5
Last Price0.27Apr 09, 2025
Change
4.2394%
Bid-
Ask1.2
volume83
Intrest46
Last Price29Apr 09, 2025
Change
719.44%
Bid70
Ask79
volume55
Intrest68
Strike
200
200
Last Price0.35Apr 09, 2025
Change
4.6593%
Bid0.3
Ask0.4
volume6763
Intrest1225
Last Price26.3Apr 09, 2025
Change
15.737.38%
Bid68
Ask77
volume4
Intrest4
Strike
202.5
202.5
Last Price0.47Apr 09, 2025
Change
6.5293.28%
Bid0.15
Ask1.25
volume67
Intrest63
Last Price70Apr 09, 2025
Change
36.4108.33%
Bid65.4
Ask74
volume10
Intrest3
Strike
205
205
Last Price0.39Apr 09, 2025
Change
5.5193.39%
Bid0.15
Ask0.5
volume599
Intrest190
Last Price36.05Apr 08, 2025
Change
00%
Bid63
Ask71.2
volume0
Intrest5
Strike
207.5
207.5
Last Price0.45Apr 09, 2025
Change
8.2594.83%
Bid0.15
Ask1.3
volume79
Intrest166
Last Price67.87Apr 09, 2025
Change
40.37146.8%
Bid61
Ask69.8
volume37
Intrest42
Strike
210
210
Last Price0.5Apr 09, 2025
Change
6.893.15%
Bid0.4
Ask0.5
volume481
Intrest393
Last Price63.8Apr 09, 2025
Change
35.56125.92%
Bid58
Ask66.4
volume7
Intrest32
Strike
212.5
212.5
Last Price0.6Apr 09, 2025
Change
5.990.77%
Bid0.45
Ask0.6
volume497
Intrest93
Last Price62.4Apr 09, 2025
Change
36.2138.17%
Bid56
Ask62
volume14
Intrest91
Strike
215
215
Last Price0.7Apr 09, 2025
Change
7.791.67%
Bid-
Ask0.75
volume453
Intrest327
Last Price39.5Apr 09, 2025
Change
5.9817.84%
Bid53
Ask62
volume10
Intrest39
Strike
217.5
217.5
Last Price0.9Apr 09, 2025
Change
8.5990.52%
Bid0.5
Ask1.55
volume39
Intrest120
Last Price54.42Apr 09, 2025
Change
33.02154.3%
Bid51
Ask58.4
volume117
Intrest182
Strike
220
220
Last Price0.75Apr 09, 2025
Change
9.7592.86%
Bid0.65
Ask0.8
volume1437
Intrest1227
Last Price45.5Apr 09, 2025
Change
24.1112.62%
Bid48
Ask54.8
volume81
Intrest42
Strike
222.5
222.5
Last Price0.05Apr 09, 2025
Change
13.4599.63%
Bid-
Ask1.95
volume126
Intrest162
Last Price48.9Apr 09, 2025
Change
30.9171.67%
Bid46
Ask52.1
volume366
Intrest113
Strike
225
225
Last Price1Apr 09, 2025
Change
1191.67%
Bid0.8
Ask1.1
volume586
Intrest212
Last Price49Apr 09, 2025
Change
35250%
Bid44
Ask50
volume56
Intrest56
Strike
227.5
227.5
Last Price1.55Apr 09, 2025
Change
11.0587.7%
Bid-
Ask4.8
volume60
Intrest34
Last Price48Apr 09, 2025
Change
30.9180.7%
Bid40
Ask48.3
volume447
Intrest377
Strike
230
230
Last Price1.5Apr 09, 2025
Change
12.4589.25%
Bid1.05
Ask1.45
volume1591
Intrest1731
Last Price45.5Apr 09, 2025
Change
29.4182.61%
Bid39
Ask45.7
volume92
Intrest37
Strike
232.5
232.5
Last Price1.8Apr 09, 2025
Change
12.887.67%
Bid0.05
Ask5.7
volume88
Intrest80
Last Price41.6Apr 09, 2025
Change
26.4173.68%
Bid37
Ask43.2
volume204
Intrest190
Strike
235
235
Last Price1.75Apr 09, 2025
Change
15.1689.65%
Bid1
Ask5.8
volume502
Intrest386
Last Price37.59Apr 09, 2025
Change
25.29205.61%
Bid34
Ask41.1
volume74
Intrest62
Strike
237.5
237.5
Last Price2Apr 09, 2025
Change
14.487.8%
Bid-
Ask4.5
volume54
Intrest49
Last Price35.49Apr 09, 2025
Change
22.69177.27%
Bid32
Ask38.9
volume773
Intrest1801
Strike
240
240
Last Price2.4Apr 09, 2025
Change
15.686.67%
Bid1.95
Ask2.7
volume623
Intrest480
Last Price33.7Apr 09, 2025
Change
23.7237%
Bid30
Ask36.8
volume118
Intrest113
Strike
242.5
242.5
Last Price2.8Apr 09, 2025
Change
2087.72%
Bid2.05
Ask2.8
volume59
Intrest72
Last Price33.92Apr 09, 2025
Change
24.93277.31%
Bid28.9
Ask35.5
volume1178
Intrest225
Strike
245
245
Last Price2.95Apr 09, 2025
Change
18.7586.41%
Bid0.6
Ask3.2
volume160
Intrest176
Last Price24.65Apr 09, 2025
Change
17.19230.43%
Bid26
Ask34.1
volume94
Intrest62
Strike
247.5
247.5
Last Price3.3Apr 09, 2025
Change
23.1987.54%
Bid0.45
Ask3.5
volume40
Intrest111
Last Price27.1Apr 09, 2025
Change
18.48214.39%
Bid24
Ask31
volume2248
Intrest907
Strike
250
250
Last Price3.6Apr 09, 2025
Change
20.2384.89%
Bid2.8
Ask5
volume2144
Intrest1315
Last Price27Apr 09, 2025
Change
20285.71%
Bid22.4
Ask29.3
volume106
Intrest36
Strike
252.5
252.5
Last Price4Apr 09, 2025
Change
23.185.24%
Bid1
Ask4.6
volume114
Intrest91
Last Price24.41Apr 09, 2025
Change
17.31243.8%
Bid21.7
Ask27.3
volume1035
Intrest230
Strike
255
255
Last Price5.05Apr 09, 2025
Change
24.4582.88%
Bid3
Ask5.2
volume270
Intrest220
Last Price21.62Apr 09, 2025
Change
16.62332.4%
Bid20
Ask25.6
volume218
Intrest249
Strike
257.5
257.5
Last Price5.95Apr 09, 2025
Change
26.5581.69%
Bid2
Ask6
volume62
Intrest170
Last Price21.05Apr 09, 2025
Change
15.45275.89%
Bid18
Ask25
volume1508
Intrest1128
Strike
260
260
Last Price6.4Apr 09, 2025
Change
28.681.71%
Bid3.3
Ask6.8
volume597
Intrest243
Last Price19.98Apr 09, 2025
Change
15.68364.65%
Bid16
Ask24
volume910
Intrest350
Strike
262.5
262.5
Last Price8.36Apr 09, 2025
Change
12.9460.75%
Bid4.6
Ask10
volume128
Intrest72
Last Price16.59Apr 09, 2025
Change
13.59453%
Bid14
Ask19.7
volume664
Intrest1125
Strike
265
265
Last Price7.8Apr 09, 2025
Change
30.5579.66%
Bid6.1
Ask8.7
volume95
Intrest185
Last Price16.41Apr 09, 2025
Change
12.35304.19%
Bid13
Ask18.3
volume215
Intrest125
Strike
267.5
267.5
Last Price8.31Apr 09, 2025
Change
21.6972.3%
Bid7.7
Ask10.9
volume48
Intrest275
Last Price14.06Apr 09, 2025
Change
10.86339.38%
Bid11
Ask16.1
volume1270
Intrest1142
Strike
270
270
Last Price10.1Apr 09, 2025
Change
31.475.66%
Bid8
Ask10.9
volume1402
Intrest606
Last Price14.5Apr 09, 2025
Change
11.89455.56%
Bid10
Ask14.3
volume187
Intrest155
Strike
272.5
272.5
Last Price11.5Apr 09, 2025
Change
11.2449.43%
Bid8
Ask13.2
volume12
Intrest26
Last Price11.8Apr 09, 2025
Change
9.65448.84%
Bid9
Ask14.2
volume1109
Intrest1627
Strike
275
275
Last Price12.1Apr 09, 2025
Change
29.771.05%
Bid9
Ask13.6
volume233
Intrest215
Last Price11.7Apr 09, 2025
Change
9.7485%
Bid7
Ask13.5
volume96
Intrest281
Strike
277.5
277.5
Last Price15Apr 09, 2025
Change
14.348.81%
Bid11.2
Ask15.1
volume5
Intrest46
Last Price10Apr 09, 2025
Change
8.35506.06%
Bid6
Ask10.5
volume1373
Intrest604
Strike
280
280
Last Price15.27Apr 09, 2025
Change
26.7363.64%
Bid11
Ask16.3
volume26
Intrest133
Last Price8.2Apr 09, 2025
Change
6.95556%
Bid5
Ask11
volume132
Intrest65
Strike
282.5
282.5
Last Price16.07Apr 09, 2025
Change
44.2373.35%
Bid13
Ask18.4
volume1
Intrest24
Last Price7.4Apr 09, 2025
Change
6.3572.73%
Bid4.9
Ask8.9
volume247
Intrest470
Strike
285
285
Last Price15.65Apr 09, 2025
Change
43.6373.6%
Bid14
Ask21.6
volume2
Intrest103
Last Price7.39Apr 09, 2025
Change
6.34603.81%
Bid2.8
Ask8.1
volume52
Intrest97
Strike
287.5
287.5
Last Price80Apr 07, 2025
Change
00%
Bid16
Ask23.8
volume0
Intrest17
Last Price6Apr 09, 2025
Change
5.12581.82%
Bid5
Ask7.3
volume789
Intrest593
Strike
290
290
Last Price57.8Apr 08, 2025
Change
00%
Bid19
Ask23.8
volume0
Intrest120
Last Price5.8Apr 09, 2025
Change
5.27994.34%
Bid1
Ask7
volume191
Intrest152
Strike
292.5
292.5
Last Price81.75Apr 07, 2025
Change
00%
Bid19
Ask27.1
volume0
Intrest44
Last Price4.5Apr 09, 2025
Change
3.94703.57%
Bid2.7
Ask5.9
volume395
Intrest169
Strike
295
295
Last Price55.2Apr 08, 2025
Change
00%
Bid21
Ask27.6
volume0
Intrest133
Last Price4.54Apr 09, 2025
Change
4.04808%
Bid0.05
Ask6
volume104
Intrest414
Strike
297.5
297.5
Last Price68.35Apr 07, 2025
Change
00%
Bid23
Ask31.1
volume0
Intrest51
Last Price3.5Apr 09, 2025
Change
3600%
Bid3.3
Ask4.6
volume7299
Intrest1536
Strike
300
300
Last Price28.96Apr 09, 2025
Change
23.8845.19%
Bid24
Ask31.8
volume56
Intrest417
Last Price3Apr 09, 2025
Change
2.48476.92%
Bid1
Ask6.4
volume59
Intrest413
Strike
302.5
302.5
Last Price32.3Apr 09, 2025
Change
1.444.27%
Bid26
Ask34.7
volume6
Intrest24
Last Price2.77Apr 09, 2025
Change
2.47823.33%
Bid2.35
Ask3.8
volume210
Intrest470
Strike
305
305
Last Price45Apr 09, 2025
Change
29.439.52%
Bid30.8
Ask37.4
volume1
Intrest68
Last Price2.34Apr 09, 2025
Change
2.141070%
Bid2.15
Ask8.2
volume38
Intrest107
Strike
307.5
307.5
Last Price88Apr 04, 2025
Change
00%
Bid31.7
Ask38.9
volume0
Intrest64
Last Price2.05Apr 09, 2025
Change
1.91266.67%
Bid1.85
Ask3.5
volume901
Intrest262
Strike
310
310
Last Price37.5Apr 09, 2025
Change
38.950.92%
Bid33.3
Ask40.5
volume2
Intrest71
Last Price1.9Apr 09, 2025
Change
1.751166.67%
Bid1.6
Ask2.05
volume40
Intrest252
Strike
312.5
312.5
Last Price42Apr 09, 2025
Change
9.5518.53%
Bid36.9
Ask43.1
volume2
Intrest14
Last Price1.8Apr 09, 2025
Change
1.651100%
Bid0.75
Ask3.5
volume194
Intrest75
Strike
315
315
Last Price40.7Apr 09, 2025
Change
59.2959.3%
Bid40.7
Ask46
volume2
Intrest26
Last Price1.3Apr 09, 2025
Change
1.05420%
Bid0.05
Ask2.3
volume25
Intrest158
Strike
317.5
317.5
Last Price53.4Mar 31, 2025
Change
00%
Bid40.3
Ask48.7
volume0
Intrest7
Last Price1.1Apr 09, 2025
Change
11000%
Bid0.05
Ask1.65
volume1103
Intrest680
Strike
320
320
Last Price46Apr 09, 2025
Change
45.1249.52%
Bid42
Ask50.7
volume55
Intrest8
Last Price1.12Apr 09, 2025
Change
0.77220%
Bid0.25
Ask1.15
volume70
Intrest53
Strike
322.5
322.5
Last Price62.7Apr 03, 2025
Change
00%
Bid47.1
Ask53
volume0
Intrest3
Last Price0.92Apr 09, 2025
Change
0.77513.33%
Bid0.5
Ask1.25
volume152
Intrest198
Strike
325
325
Last Price52.66Apr 09, 2025
Change
38.7842.41%
Bid47
Ask55
volume1
Intrest10
Last Price0.8Apr 09, 2025
Change
0.67515.38%
Bid-
Ask2.4
volume75
Intrest131
Strike
327.5
327.5
Last Price65Apr 03, 2025
Change
00%
Bid50
Ask58
volume0
Intrest24
Last Price0.54Apr 09, 2025
Change
0.42350%
Bid0.1
Ask0.95
volume1206
Intrest1185
Strike
330
330
Last Price91.43Apr 07, 2025
Change
00%
Bid51
Ask60
volume0
Intrest31
Last Price0.9Apr 09, 2025
Change
0.62221.43%
Bid0.35
Ask2.4
volume5
Intrest28
Strike
332.5
332.5
Last Price54.37Apr 09, 2025
Change
11.8727.93%
Bid54
Ask62.4
volume1
Intrest6
Last Price0.4Apr 09, 2025
Change
0.35700%
Bid0.25
Ask2.95
volume95
Intrest299
Strike
335
335
Last Price96.25Apr 07, 2025
Change
00%
Bid56
Ask65.5
volume0
Intrest20
Last Price0.39Apr 09, 2025
Change
0.29290%
Bid0.1
Ask0.5
volume9
Intrest90
Strike
337.5
337.5
Last Price65.91Mar 28, 2025
Change
00%
Bid59
Ask67.9
volume0
Intrest1
Last Price0.4Apr 09, 2025
Change
0.35700%
Bid-
Ask0.4
volume183
Intrest141
Strike
340
340
Last Price101.2Apr 07, 2025
Change
00%
Bid61.5
Ask70
volume0
Intrest0
Last Price0.1Apr 09, 2025
Change
0.05100%
Bid0.15
Ask0.65
volume2
Intrest21
Strike
342.5
342.5
Last Price87.95Apr 09, 2025
Change
3.954.7%
Bid64
Ask72.8
volume1
Intrest0
Last Price0.88Apr 09, 2025
Change
0.79877.78%
Bid0.1
Ask3.6
volume1
Intrest116
Strike
345
345
Last Price82.55Apr 03, 2025
Change
00%
Bid66.5
Ask75
volume0
Intrest3
Last Price0.3Apr 09, 2025
Change
0.2545.45%
Bid0.1
Ask5.1
volume1
Intrest40
Strike
347.5
347.5
Last Price71.15Mar 28, 2025
Change
00%
Bid69
Ask77.7
volume0
Intrest0
Last Price0.2Apr 09, 2025
Change
0.13185.71%
Bid0.2
Ask0.25
volume464
Intrest679
Strike
350
350
Last Price116.42Apr 04, 2025
Change
00%
Bid71.3
Ask80
volume0
Intrest0
Last Price0.25Apr 09, 2025
Change
0.13108.33%
Bid0.05
Ask1.5
volume3
Intrest65
Strike
352.5
352.5
Last Price-
Change
-
Bid73.7
Ask82.9
volume0
Intrest0
Last Price0.19Apr 09, 2025
Change
0.14280%
Bid0.05
Ask0.25
volume7
Intrest86
Strike
355
355
Last Price-
Change
-
Bid76.2
Ask85
volume0
Intrest0
Last Price0.34Apr 03, 2025
Change
00%
Bid0.05
Ask4.6
volume0
Intrest42
Strike
357.5
357.5
Last Price136.96Apr 04, 2025
Change
00%
Bid79
Ask87.6
volume0
Intrest0
Last Price0.03Apr 08, 2025
Change
00%
Bid0.05
Ask0.95
volume0
Intrest218
Strike
360
360
Last Price48.8Mar 27, 2025
Change
00%
Bid81.1
Ask90.7
volume0
Intrest0
Last Price0.9Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
362.5
362.5
Last Price42.19Mar 26, 2025
Change
00%
Bid84
Ask92.9
volume0
Intrest0
Last Price0.11Apr 09, 2025
Change
0.06120%
Bid-
Ask4.7
volume3
Intrest104
Strike
365
365
Last Price29.92Mar 25, 2025
Change
00%
Bid86
Ask95
volume0
Intrest0
Last Price0.15Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
367.5
367.5
Last Price-
Change
-
Bid88.7
Ask98
volume0
Intrest0
Last Price0.02Apr 07, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest63
Strike
370
370
Last Price110.7Apr 01, 2025
Change
00%
Bid91
Ask100
volume0
Intrest0
Last Price1.23Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
372.5
372.5
Last Price-
Change
-
Bid94
Ask103.1
volume0
Intrest0
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Strike
375
375
Last Price106.1Mar 28, 2025
Change
00%
Bid96.3
Ask105
volume0
Intrest0
Last Price3.2Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
377.5
377.5
Last Price-
Change
-
Bid99
Ask107.7
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest91
Strike
380
380
Last Price49.1Mar 26, 2025
Change
00%
Bid101
Ask110
volume0
Intrest0
Last Price0.5Mar 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
382.5
382.5
Last Price-
Change
-
Bid102.4
Ask112.4
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest75
Strike
385
385
Last Price93.5Mar 14, 2025
Change
00%
Bid104.5
Ask114.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid108.8
Ask118.8
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
0.0990%
Bid-
Ask4.8
volume1
Intrest95
Strike
390
390
Last Price119Mar 28, 2025
Change
00%
Bid111.2
Ask121.2
volume0
Intrest0
Last Price1.55Mar 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
392.5
392.5
Last Price51.5Mar 25, 2025
Change
00%
Bid113.8
Ask123.8
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
395
395
Last Price87.52Mar 21, 2025
Change
00%
Bid114.4
Ask124.4
volume0
Intrest0
Last Price4.82Mar 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
397.5
397.5
Last Price120.56Apr 01, 2025
Change
00%
Bid119
Ask129
volume0
Intrest0
Last Price0.05Apr 09, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest911
Strike
400
400
Last Price128.17Mar 28, 2025
Change
00%
Bid121.4
Ask131.4
volume0
Intrest0
Last Price0.79Apr 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
402.5
402.5
Last Price-
Change
-
Bid124.3
Ask134.3
volume0
Intrest0
Last Price0.23Apr 09, 2025
Change
0.463.49%
Bid-
Ask1.25
volume40
Intrest73
Strike
405
405
Last Price100.3Mar 20, 2025
Change
00%
Bid126.3
Ask136.3
volume0
Intrest0
Last Price0.33Apr 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
407.5
407.5
Last Price-
Change
-
Bid128.7
Ask138.7
volume0
Intrest0
Last Price0.12Apr 08, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest31
Strike
410
410
Last Price87.95Mar 27, 2025
Change
00%
Bid130.5
Ask140
volume0
Intrest0
Last Price1.02Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
412.5
412.5
Last Price-
Change
-
Bid131.9
Ask141.9
volume0
Intrest0
Last Price0.16Mar 31, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest26
Strike
415
415
Last Price-
Change
-
Bid134.4
Ask144.4
volume0
Intrest0
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest46
Strike
420
420
Last Price97.95Mar 27, 2025
Change
00%
Bid139.6
Ask149.6
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest75
Strike
425
425
Last Price-
Change
-
Bid145.9
Ask155.1
volume0
Intrest0
Last Price0.79Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
430
430
Last Price185.95Mar 10, 2025
Change
00%
Bid149.7
Ask159.7
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest28
Strike
435
435
Last Price-
Change
-
Bid154.4
Ask164.4
volume0
Intrest0
Last Price0.13Apr 04, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Strike
440
440
Last Price177.01Apr 03, 2025
Change
00%
Bid159.3
Ask169.3
volume0
Intrest0
Last Price0.89Mar 25, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest12
Strike
445
445
Last Price171.58Mar 28, 2025
Change
00%
Bid164.4
Ask174.4
volume0
Intrest0
Last Price0.08Apr 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest175
Strike
450
450
Last Price-
Change
-
Bid169.9
Ask179.9
volume0
Intrest0
Last Price1.12Apr 08, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest26
Strike
455
455
Last Price146.9Mar 20, 2025
Change
00%
Bid174.5
Ask184.5
volume0
Intrest0
Last Price1.07Apr 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest53
Strike
460
460
Last Price-
Change
-
Bid180.1
Ask190
volume0
Intrest0
Last Price1.01Apr 07, 2025
Change
00%
Bid-
Ask1
volume0
Intrest7
Strike
465
465
Last Price158Mar 20, 2025
Change
00%
Bid184.3
Ask194.3
volume0
Intrest0
Last Price0.96Apr 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest31
Strike
470
470
Last Price-
Change
-
Bid189.4
Ask199.4
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
475
475
Last Price164.5Mar 20, 2025
Change
00%
Bid194.7
Ask204.7
volume0
Intrest0
Last Price0.39Mar 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid199.5
Ask209.5
volume0
Intrest0
Last Price0.18Mar 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
485
485
Last Price-
Change
-
Bid206.1
Ask215.1
volume0
Intrest0
Last Price0.24Mar 17, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest7
Strike
490
490
Last Price-
Change
-
Bid209.3
Ask219.3
volume0
Intrest0
Last Price0.4Mar 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
495
495
Last Price-
Change
-
Bid217
Ask226.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid222
Ask229.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid227
Ask234.9
volume0
Intrest0
Last Price1.5Mar 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest16
Strike
510
510
Last Price203.2Mar 21, 2025
Change
00%
Bid232
Ask241.6
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
515
515
Last Price-
Change
-
Bid237
Ask246.9
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
520
520
Last Price212.26Mar 21, 2025
Change
00%
Bid242
Ask249.9
volume0
Intrest0