$319.59
-13.72-4.12%
À la fermeture: -
$315.65
-3.94-1.23%
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
-
Bid242.5
Ask247
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid237.4
Ask242
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price181.6Nov 08, 2024
Change
00%
Bid233
Ask236.7
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid227.3
Ask232
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid222.5
Ask227
volume0
Intrest0
Strike
95
95
Last Price0.4Oct 21, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest10
Last Price-
Change
-
Bid217.3
Ask222
volume0
Intrest0
Strike
100
100
Last Price0.46Oct 21, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest24
Last Price-
Change
-
Bid212.4
Ask217
volume0
Intrest0
Strike
105
105
Last Price0.41Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Last Price-
Change
-
Bid207.5
Ask212
volume0
Intrest0
Strike
110
110
Last Price0.36Nov 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Last Price33.9Oct 17, 2024
Change
00%
Bid202.9
Ask206.9
volume0
Intrest1
Strike
115
115
Last Price0.75Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price185.84Nov 22, 2024
Change
00%
Bid197.9
Ask201.7
volume0
Intrest2
Strike
120
120
Last Price0.05Nov 25, 2024
Change
0.3687.8%
Bid-
Ask0.55
volume2
Intrest35
Last Price196.38Nov 19, 2024
Change
00%
Bid192.9
Ask196.7
volume0
Intrest5
Strike
125
125
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest221
Last Price186.61Nov 19, 2024
Change
00%
Bid187.9
Ask191.7
volume0
Intrest4
Strike
130
130
Last Price0.1Nov 25, 2024
Change
0.9790.65%
Bid-
Ask0.05
volume1
Intrest71
Last Price-
Change
-
Bid186.9
Ask190.7
volume0
Intrest0
Strike
131
131
Last Price1.1Nov 06, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest61
Last Price-
Change
-
Bid185.6
Ask190
volume0
Intrest0
Strike
132
132
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest12
Last Price-
Change
-
Bid184.9
Ask188.9
volume0
Intrest0
Strike
133
133
Last Price0.07Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Last Price-
Change
-
Bid183.6
Ask188
volume0
Intrest0
Strike
134
134
Last Price0.1Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price186.8Nov 21, 2024
Change
00%
Bid182.6
Ask187
volume0
Intrest10
Strike
135
135
Last Price0.38Nov 07, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest28
Last Price-
Change
-
Bid181.6
Ask185.9
volume0
Intrest0
Strike
136
136
Last Price0.68Nov 14, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid180.6
Ask185
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid179.6
Ask184
volume0
Intrest0
Strike
138
138
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price15.3Oct 16, 2024
Change
00%
Bid178.6
Ask183
volume0
Intrest1
Strike
139
139
Last Price0.68Nov 14, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price146.22Nov 15, 2024
Change
00%
Bid177.9
Ask181.7
volume0
Intrest15
Strike
140
140
Last Price0.5Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest47
Last Price130.4Nov 11, 2024
Change
00%
Bid176.9
Ask180.7
volume0
Intrest6
Strike
141
141
Last Price0.4Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price21Oct 21, 2024
Change
00%
Bid176
Ask179.7
volume0
Intrest2
Strike
142
142
Last Price0.15Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest23
Last Price124Nov 11, 2024
Change
00%
Bid174.5
Ask179
volume0
Intrest5
Strike
143
143
Last Price0.38Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price145.1Nov 11, 2024
Change
00%
Bid173.5
Ask178
volume0
Intrest6
Strike
144
144
Last Price0.31Nov 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Last Price95.82Nov 07, 2024
Change
00%
Bid172.9
Ask176.7
volume0
Intrest12
Strike
145
145
Last Price0.11Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest13
Last Price195.9Nov 25, 2024
Change
93.992.06%
Bid171.9
Ask175.7
volume10
Intrest3
Strike
146
146
Last Price3.4Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid171
Ask174.7
volume0
Intrest0
Strike
147
147
Last Price3.9Nov 06, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest2
Last Price165.7Nov 21, 2024
Change
00%
Bid169.9
Ask173.7
volume0
Intrest3
Strike
148
148
Last Price0.28Nov 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price22.81Oct 28, 2024
Change
00%
Bid168.9
Ask172.7
volume0
Intrest1
Strike
149
149
Last Price0.5Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price167.63Nov 19, 2024
Change
00%
Bid167.6
Ask172
volume0
Intrest65
Strike
150
150
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest29
Last Price-
Change
-
Bid164.9
Ask169.5
volume0
Intrest0
Strike
152.5
152.5
Last Price0.33Nov 07, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest2
Last Price131.35Nov 14, 2024
Change
00%
Bid162.9
Ask166.7
volume0
Intrest6
Strike
155
155
Last Price0.13Nov 08, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest9
Last Price170Nov 22, 2024
Change
00%
Bid160.5
Ask164.2
volume0
Intrest20
Strike
157.5
157.5
Last Price0.15Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest11
Last Price126.34Nov 14, 2024
Change
00%
Bid157.5
Ask162
volume0
Intrest30
Strike
160
160
Last Price0.15Nov 07, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest35
Last Price80Nov 07, 2024
Change
00%
Bid155.4
Ask159
volume0
Intrest3
Strike
162.5
162.5
Last Price0.2Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price155Nov 19, 2024
Change
00%
Bid153.1
Ask156.5
volume0
Intrest23
Strike
165
165
Last Price0.07Nov 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price160.33Nov 20, 2024
Change
00%
Bid150.3
Ask154.4
volume0
Intrest4
Strike
167.5
167.5
Last Price12.1Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest28
Last Price78.5Nov 07, 2024
Change
00%
Bid147.9
Ask151.5
volume0
Intrest22
Strike
170
170
Last Price0.2Nov 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest53
Last Price150.6Nov 19, 2024
Change
00%
Bid145.1
Ask149.5
volume0
Intrest9
Strike
172.5
172.5
Last Price15.09Oct 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price107Nov 08, 2024
Change
00%
Bid143
Ask146.5
volume0
Intrest18
Strike
175
175
Last Price0.28Nov 11, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest4
Last Price161.4Nov 25, 2024
Change
28.3321.29%
Bid140.4
Ask144.2
volume2
Intrest20
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price144.82Nov 25, 2024
Change
14.2310.9%
Bid138
Ask141.4
volume1
Intrest37
Strike
180
180
Last Price20.7Oct 31, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest3
Last Price126.6Nov 22, 2024
Change
00%
Bid135
Ask139.5
volume0
Intrest7
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price139.74Nov 25, 2024
Change
15.5712.54%
Bid133
Ask136.6
volume1
Intrest8
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price138.05Nov 22, 2024
Change
00%
Bid130.4
Ask134.1
volume0
Intrest20
Strike
187.5
187.5
Last Price0.7Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price135.56Nov 22, 2024
Change
00%
Bid127.9
Ask131.6
volume0
Intrest26
Strike
190
190
Last Price0.26Nov 19, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest20
Last Price116.05Nov 22, 2024
Change
00%
Bid125.1
Ask129.5
volume0
Intrest10
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price113.6Nov 22, 2024
Change
00%
Bid123
Ask126.5
volume0
Intrest13
Strike
195
195
Last Price0.31Nov 08, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price81.1Nov 08, 2024
Change
00%
Bid120.5
Ask124.1
volume0
Intrest4
Strike
197.5
197.5
Last Price1.5Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price136.3Nov 25, 2024
Change
34.2533.56%
Bid117.7
Ask122
volume1
Intrest66
Strike
200
200
Last Price0.05Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest84
Last Price125Nov 20, 2024
Change
00%
Bid112.6
Ask117
volume0
Intrest9
Strike
205
205
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest120
Last Price-
Change
-
Bid110.1
Ask114.5
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price121.35Nov 20, 2024
Change
00%
Bid108.1
Ask111.6
volume0
Intrest25
Strike
210
210
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest237
Last Price109.4Nov 21, 2024
Change
00%
Bid105.5
Ask109.1
volume0
Intrest1
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price116.4Nov 20, 2024
Change
00%
Bid102.7
Ask107
volume0
Intrest12
Strike
215
215
Last Price0.05Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest132
Last Price104.4Nov 21, 2024
Change
00%
Bid100.5
Ask104.4
volume0
Intrest1
Strike
217.5
217.5
Last Price0.3Nov 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price105.71Nov 22, 2024
Change
00%
Bid97.7
Ask102
volume0
Intrest38
Strike
220
220
Last Price0.35Nov 14, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest103
Last Price103.29Nov 22, 2024
Change
00%
Bid95.7
Ask99
volume0
Intrest15
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price107.1Nov 22, 2024
Change
00%
Bid92.5
Ask97
volume0
Intrest8
Strike
225
225
Last Price0.1Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest79
Last Price79.2Nov 22, 2024
Change
00%
Bid90.5
Ask94.1
volume0
Intrest3
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price57.06Nov 15, 2024
Change
00%
Bid87.7
Ask92
volume0
Intrest3
Strike
230
230
Last Price0.2Nov 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest197
Last Price-
Change
-
Bid85.6
Ask89
volume0
Intrest0
Strike
232.5
232.5
Last Price0.15Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price101.68Nov 25, 2024
Change
22.7428.81%
Bid83.1
Ask86.7
volume1
Intrest7
Strike
235
235
Last Price0.06Nov 25, 2024
Change
0.0440%
Bid-
Ask0.55
volume40
Intrest394
Last Price67Nov 19, 2024
Change
00%
Bid80.1
Ask84.5
volume0
Intrest4
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price69.47Nov 19, 2024
Change
00%
Bid77.7
Ask82
volume0
Intrest60
Strike
240
240
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest184
Last Price67.6Nov 19, 2024
Change
00%
Bid75.2
Ask79.5
volume0
Intrest2
Strike
242.5
242.5
Last Price0.1Nov 21, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest4
Last Price43.05Nov 15, 2024
Change
00%
Bid72.7
Ask77
volume0
Intrest41
Strike
245
245
Last Price0.05Nov 25, 2024
Change
0.0758.33%
Bid-
Ask0.25
volume2
Intrest456
Last Price-
Change
-
Bid70.2
Ask74.5
volume0
Intrest0
Strike
247.5
247.5
Last Price0.2Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price70.7Nov 25, 2024
Change
7.9810.14%
Bid67.8
Ask71.5
volume7
Intrest78
Strike
250
250
Last Price0.03Nov 25, 2024
Change
0.1280%
Bid-
Ask0.05
volume59
Intrest334
Last Price76.09Nov 20, 2024
Change
00%
Bid65.2
Ask69.5
volume0
Intrest3
Strike
252.5
252.5
Last Price0.15Nov 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest169
Last Price65.7Nov 25, 2024
Change
13.3816.92%
Bid63.2
Ask66.6
volume4
Intrest125
Strike
255
255
Last Price0.05Nov 25, 2024
Change
0.166.67%
Bid-
Ask0.05
volume44
Intrest336
Last Price84.1Nov 25, 2024
Change
25.443.27%
Bid60
Ask64.5
volume5
Intrest14
Strike
257.5
257.5
Last Price0.03Nov 25, 2024
Change
0.0770%
Bid-
Ask0.35
volume4
Intrest131
Last Price72.58Nov 22, 2024
Change
00%
Bid57.9
Ask62
volume0
Intrest80
Strike
260
260
Last Price0.15Nov 25, 2024
Change
0.016.25%
Bid0.05
Ask0.1
volume19
Intrest279
Last Price79.15Nov 25, 2024
Change
14.5122.45%
Bid55.1
Ask59.2
volume5
Intrest15
Strike
262.5
262.5
Last Price0.99Nov 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest71
Last Price65.67Nov 20, 2024
Change
00%
Bid53.2
Ask57
volume0
Intrest16
Strike
265
265
Last Price0.23Nov 25, 2024
Change
0.028%
Bid0.05
Ask0.2
volume28
Intrest178
Last Price62.86Nov 20, 2024
Change
00%
Bid50.3
Ask54.5
volume0
Intrest3
Strike
267.5
267.5
Last Price0.1Nov 25, 2024
Change
0.480%
Bid-
Ask0.55
volume23
Intrest214
Last Price39.2Nov 22, 2024
Change
00%
Bid47.9
Ask51.8
volume0
Intrest52
Strike
270
270
Last Price0.15Nov 25, 2024
Change
0.140%
Bid0.1
Ask0.15
volume22
Intrest484
Last Price34.6Nov 22, 2024
Change
00%
Bid45.7
Ask50
volume0
Intrest5
Strike
272.5
272.5
Last Price0.1Nov 25, 2024
Change
0.266.67%
Bid0.1
Ask0.3
volume25
Intrest122
Last Price50.3Nov 25, 2024
Change
712.22%
Bid43.2
Ask46.8
volume2
Intrest268
Strike
275
275
Last Price0.25Nov 25, 2024
Change
0.1537.5%
Bid0.1
Ask0.3
volume16
Intrest356
Last Price25.7Nov 18, 2024
Change
00%
Bid40.8
Ask44.4
volume0
Intrest3
Strike
277.5
277.5
Last Price0.25Nov 25, 2024
Change
1.585.71%
Bid0.25
Ask0.35
volume46
Intrest158
Last Price40.3Nov 25, 2024
Change
0.71.71%
Bid39.1
Ask42
volume2
Intrest39
Strike
280
280
Last Price0.35Nov 25, 2024
Change
00%
Bid0.25
Ask0.4
volume119
Intrest917
Last Price57.66Nov 20, 2024
Change
00%
Bid36.6
Ask39.6
volume0
Intrest18
Strike
282.5
282.5
Last Price0.23Nov 25, 2024
Change
0.1742.5%
Bid0.25
Ask0.5
volume210
Intrest68
Last Price29.2Nov 22, 2024
Change
00%
Bid34
Ask37.3
volume0
Intrest125
Strike
285
285
Last Price0.55Nov 25, 2024
Change
0.1537.5%
Bid0.5
Ask0.7
volume111
Intrest185
Last Price49.4Nov 25, 2024
Change
19.5665.55%
Bid31.9
Ask34.9
volume1
Intrest47
Strike
287.5
287.5
Last Price0.75Nov 25, 2024
Change
00%
Bid0.65
Ask1.25
volume67
Intrest99
Last Price37.3Nov 25, 2024
Change
5.212.24%
Bid29.7
Ask32.6
volume5
Intrest82
Strike
290
290
Last Price0.87Nov 25, 2024
Change
0.2233.85%
Bid0.8
Ask1.15
volume170
Intrest298
Last Price35.2Nov 25, 2024
Change
2.15.63%
Bid27.1
Ask30.4
volume2
Intrest56
Strike
292.5
292.5
Last Price1.13Nov 25, 2024
Change
0.3341.25%
Bid1.05
Ask1.15
volume440
Intrest131
Last Price31.36Nov 25, 2024
Change
11.7427.24%
Bid25.4
Ask27.2
volume6
Intrest50
Strike
295
295
Last Price1.34Nov 25, 2024
Change
0.2624.07%
Bid1.3
Ask1.5
volume401
Intrest80
Last Price40.11Nov 25, 2024
Change
2.516.68%
Bid23.1
Ask25.6
volume1
Intrest21
Strike
297.5
297.5
Last Price1.5Nov 25, 2024
Change
0.436.36%
Bid1.6
Ask1.85
volume90
Intrest35
Last Price23.2Nov 25, 2024
Change
11.0532.26%
Bid20.2
Ask23.4
volume168
Intrest448
Strike
300
300
Last Price2.06Nov 25, 2024
Change
0.8164.8%
Bid2
Ask2.2
volume1444
Intrest442
Last Price26Nov 25, 2024
Change
6.1519.13%
Bid19.4
Ask20.6
volume13
Intrest36
Strike
302.5
302.5
Last Price2.2Nov 25, 2024
Change
0.746.67%
Bid2
Ask2.85
volume58
Intrest78
Last Price18.9Nov 25, 2024
Change
11.8738.58%
Bid17.3
Ask19.1
volume6
Intrest52
Strike
305
305
Last Price3.2Nov 25, 2024
Change
1.3572.97%
Bid3
Ask3.3
volume1097
Intrest57
Last Price28.8Nov 22, 2024
Change
00%
Bid14.9
Ask17.8
volume0
Intrest35
Strike
307.5
307.5
Last Price3.43Nov 25, 2024
Change
0.9337.2%
Bid3.6
Ask4.1
volume263
Intrest32
Last Price18.8Nov 25, 2024
Change
7.528.52%
Bid14
Ask15.1
volume48
Intrest132
Strike
310
310
Last Price4.5Nov 25, 2024
Change
1.7563.64%
Bid4
Ask4.7
volume395
Intrest288
Last Price12.58Nov 25, 2024
Change
11.4247.58%
Bid11.9
Ask13.2
volume3
Intrest82
Strike
312.5
312.5
Last Price4.98Nov 25, 2024
Change
1.6850.91%
Bid5.1
Ask5.8
volume247
Intrest9
Last Price11.3Nov 25, 2024
Change
11.3550.11%
Bid9.5
Ask11.6
volume17
Intrest269
Strike
315
315
Last Price6.2Nov 25, 2024
Change
2.2657.36%
Bid6.1
Ask6.6
volume144
Intrest171
Last Price12.5Nov 25, 2024
Change
8.0339.11%
Bid8
Ask10.2
volume42
Intrest139
Strike
317.5
317.5
Last Price6.8Nov 25, 2024
Change
2.351.11%
Bid7
Ask8.3
volume112
Intrest61
Last Price8.89Nov 25, 2024
Change
9.6151.95%
Bid7.1
Ask8.9
volume141
Intrest207
Strike
320
320
Last Price8.6Nov 25, 2024
Change
3.2259.85%
Bid8.4
Ask9.2
volume292
Intrest194
Last Price8.5Nov 25, 2024
Change
8.550%
Bid6.1
Ask8.3
volume57
Intrest122
Strike
322.5
322.5
Last Price7.82Nov 25, 2024
Change
0.7210.14%
Bid9.4
Ask11.4
volume72
Intrest12
Last Price6.4Nov 25, 2024
Change
9.3759.42%
Bid5.2
Ask6.6
volume185
Intrest286
Strike
325
325
Last Price11.5Nov 25, 2024
Change
4.769.12%
Bid11
Ask12.8
volume452
Intrest125
Last Price5.5Nov 25, 2024
Change
9.6763.74%
Bid5
Ask5.7
volume95
Intrest128
Strike
327.5
327.5
Last Price12.24Nov 25, 2024
Change
3.6442.33%
Bid12.2
Ask13.5
volume20
Intrest47
Last Price4.69Nov 25, 2024
Change
8.1163.36%
Bid3.9
Ask4.9
volume370
Intrest176
Strike
330
330
Last Price13.88Nov 25, 2024
Change
3.9840.2%
Bid14.2
Ask15.2
volume45
Intrest55
Last Price4.1Nov 25, 2024
Change
7.664.96%
Bid3.4
Ask4.2
volume135
Intrest50
Strike
332.5
332.5
Last Price15.2Nov 25, 2024
Change
4.643.4%
Bid15.8
Ask18.4
volume64
Intrest59
Last Price3.45Nov 25, 2024
Change
7.0567.14%
Bid3.1
Ask3.6
volume213
Intrest365
Strike
335
335
Last Price17.58Nov 25, 2024
Change
5.3844.1%
Bid17.8
Ask20.7
volume87
Intrest71
Last Price3Nov 25, 2024
Change
6.568.42%
Bid2.25
Ask3.1
volume72
Intrest86
Strike
337.5
337.5
Last Price19.78Nov 25, 2024
Change
6.1845.44%
Bid19.6
Ask21.2
volume38
Intrest16
Last Price2.5Nov 25, 2024
Change
670.59%
Bid2.15
Ask2.7
volume666
Intrest674
Strike
340
340
Last Price22.08Nov 25, 2024
Change
6.9846.23%
Bid21.5
Ask24.5
volume297
Intrest303
Last Price2.55Nov 25, 2024
Change
4.7565.07%
Bid2.05
Ask2.25
volume130
Intrest47
Strike
342.5
342.5
Last Price15.3Nov 25, 2024
Change
10.9641.74%
Bid23.2
Ask25.9
volume10
Intrest3
Last Price2Nov 25, 2024
Change
4.870.59%
Bid1.7
Ask1.95
volume141
Intrest1895
Strike
345
345
Last Price19.92Nov 22, 2024
Change
00%
Bid25.3
Ask28.6
volume0
Intrest1
Last Price1.85Nov 25, 2024
Change
468.38%
Bid1.1
Ask1.7
volume35
Intrest20
Strike
347.5
347.5
Last Price45.3Nov 19, 2024
Change
00%
Bid27.5
Ask30
volume0
Intrest1
Last Price1.4Nov 25, 2024
Change
474.07%
Bid1
Ask1.45
volume1024
Intrest1107
Strike
350
350
Last Price22.4Nov 22, 2024
Change
00%
Bid30
Ask32.4
volume0
Intrest20
Last Price1.25Nov 25, 2024
Change
3.4573.4%
Bid0.65
Ask1.25
volume53
Intrest35
Strike
352.5
352.5
Last Price-
Change
-
Bid32.2
Ask35.4
volume0
Intrest0
Last Price1.07Nov 25, 2024
Change
3.2375.12%
Bid0.5
Ask1.1
volume129
Intrest471
Strike
355
355
Last Price30.48Nov 25, 2024
Change
2.9810.84%
Bid34.4
Ask37.4
volume10
Intrest11
Last Price0.92Nov 25, 2024
Change
3.1877.56%
Bid0.75
Ask0.95
volume29
Intrest12
Strike
357.5
357.5
Last Price44.9Nov 19, 2024
Change
00%
Bid36.7
Ask40.1
volume0
Intrest4
Last Price0.8Nov 25, 2024
Change
2.575.76%
Bid0.6
Ask0.85
volume185
Intrest786
Strike
360
360
Last Price38.5Nov 21, 2024
Change
00%
Bid39.1
Ask42.3
volume0
Intrest8
Last Price1.15Nov 25, 2024
Change
2.2566.18%
Bid0.4
Ask0.75
volume24
Intrest21
Strike
362.5
362.5
Last Price-
Change
-
Bid41.5
Ask44.7
volume0
Intrest0
Last Price0.83Nov 25, 2024
Change
1.8769.26%
Bid0.2
Ask0.8
volume204
Intrest207
Strike
365
365
Last Price34.7Nov 20, 2024
Change
00%
Bid44
Ask47.6
volume0
Intrest3
Last Price2.6Nov 25, 2024
Change
0.2410.17%
Bid0.3
Ask0.7
volume1
Intrest19
Strike
367.5
367.5
Last Price-
Change
-
Bid46.3
Ask49.7
volume0
Intrest0
Last Price0.7Nov 25, 2024
Change
1.4667.59%
Bid0.25
Ask0.75
volume160
Intrest97
Strike
370
370
Last Price-
Change
-
Bid48.8
Ask51.8
volume0
Intrest0
Last Price0.47Nov 25, 2024
Change
1.8379.57%
Bid0.05
Ask0.5
volume50
Intrest29
Strike
372.5
372.5
Last Price-
Change
-
Bid51.2
Ask54.8
volume0
Intrest0
Last Price0.45Nov 25, 2024
Change
1.6578.57%
Bid0.2
Ask0.8
volume41
Intrest398
Strike
375
375
Last Price-
Change
-
Bid53.4
Ask57.4
volume0
Intrest0
Last Price0.34Nov 25, 2024
Change
1.5682.11%
Bid0.1
Ask0.4
volume58
Intrest39
Strike
377.5
377.5
Last Price-
Change
-
Bid55.8
Ask59.8
volume0
Intrest0
Last Price0.25Nov 25, 2024
Change
1.1582.14%
Bid0.1
Ask0.55
volume37
Intrest351
Strike
380
380
Last Price56.07Nov 20, 2024
Change
00%
Bid58.2
Ask62.3
volume0
Intrest21
Last Price0.36Nov 25, 2024
Change
0.6464%
Bid-
Ask0.45
volume20
Intrest2
Strike
382.5
382.5
Last Price-
Change
-
Bid60.7
Ask64.8
volume0
Intrest0
Last Price0.2Nov 25, 2024
Change
1.2786.39%
Bid0.05
Ask0.5
volume36
Intrest77
Strike
385
385
Last Price-
Change
-
Bid63.8
Ask67.3
volume0
Intrest0
Last Price0.75Nov 25, 2024
Change
0.540%
Bid0.05
Ask0.45
volume2
Intrest162
Strike
387.5
387.5
Last Price-
Change
-
Bid66.1
Ask69.8
volume0
Intrest0
Last Price0.1Nov 25, 2024
Change
1.0591.3%
Bid0.05
Ask0.35
volume80
Intrest307
Strike
390
390
Last Price-
Change
-
Bid68.6
Ask72.2
volume0
Intrest0
Last Price0.75Nov 25, 2024
Change
0.2525%
Bid-
Ask0.75
volume1
Intrest22
Strike
392.5
392.5
Last Price-
Change
-
Bid71.2
Ask74.6
volume0
Intrest0
Last Price0.73Nov 25, 2024
Change
0.1214.12%
Bid-
Ask0.65
volume2
Intrest10
Strike
395
395
Last Price-
Change
-
Bid73.5
Ask77
volume0
Intrest0
Last Price0.25Nov 25, 2024
Change
0.128.57%
Bid-
Ask0.3
volume2
Intrest3
Strike
397.5
397.5
Last Price-
Change
-
Bid76
Ask79.6
volume0
Intrest0
Last Price0.1Nov 25, 2024
Change
0.5283.87%
Bid0.05
Ask0.1
volume761
Intrest1260
Strike
400
400
Last Price91.8Nov 22, 2024
Change
00%
Bid78.5
Ask82
volume0
Intrest1
Last Price0.5Nov 21, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest111
Strike
402.5
402.5
Last Price81.47Nov 21, 2024
Change
00%
Bid81
Ask85.3
volume0
Intrest1
Last Price0.1Nov 25, 2024
Change
0.480%
Bid-
Ask0.3
volume5
Intrest117
Strike
410
410
Last Price-
Change
-
Bid88.1
Ask92.4
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
0.1575%
Bid-
Ask0.1
volume124
Intrest643
Strike
420
420
Last Price111.2Nov 22, 2024
Change
00%
Bid98
Ask102.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid108.1
Ask112.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid118
Ask122.2
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
-
Bid-
Ask0.25
volume102
Intrest0
Strike
450
450
Last Price126.3Nov 21, 2024
Change
00%
Bid128.1
Ask132.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid138.5
Ask142.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
470
470
Last Price128.3Nov 25, 2024
Change
-
Bid148
Ask152.6
volume20
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid158.1
Ask162.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
490
490
Last Price147.8Nov 25, 2024
Change
-
Bid168.1
Ask172.5
volume10
Intrest0