$100.73
-0.27-0.27%
À la fermeture: -
$100.99
0.260.26%
Après les heures de négociation: 7:57 PM EDT
Comments
Loading...
ARM Holdings (NASDAQ:ARM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de ARM Holdings 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 ARM Holdings..
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
-
Bid53.75
Ask57.1
volume0
Intrest0
Strike
45
45
Last Price0.01Apr 17, 2025
Change
0.190.91%
Bid-
Ask0.02
volume4
Intrest5
Last Price-
Change
-
Bid49.5
Ask52.1
volume0
Intrest0
Strike
50
50
Last Price0.45Apr 09, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest6
Last Price-
Change
-
Bid43.95
Ask47.75
volume0
Intrest0
Strike
55
55
Last Price0.64Apr 08, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest10
Last Price-
Change
-
Bid39.05
Ask42.8
volume0
Intrest0
Strike
60
60
Last Price0.03Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest18
Last Price25.45Apr 08, 2025
Change
00%
Bid34.15
Ask37.85
volume0
Intrest1
Strike
65
65
Last Price0.03Apr 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest25
Last Price-
Change
-
Bid32.85
Ask36.85
volume0
Intrest0
Strike
66
66
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid31.9
Ask35.85
volume0
Intrest0
Strike
67
67
Last Price0.11Apr 16, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid31
Ask34.8
volume0
Intrest0
Strike
68
68
Last Price0.53Apr 16, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid29.9
Ask33.8
volume0
Intrest0
Strike
69
69
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price33.96Apr 15, 2025
Change
00%
Bid29.4
Ask32.8
volume0
Intrest17
Strike
70
70
Last Price0.05Apr 17, 2025
Change
0.1575%
Bid0.03
Ask0.05
volume92
Intrest353
Last Price-
Change
-
Bid27.95
Ask31.75
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid0.01
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid26.95
Ask30.85
volume0
Intrest0
Strike
72
72
Last Price0.37Apr 15, 2025
Change
00%
Bid0.01
Ask0.26
volume0
Intrest1
Last Price30.56Apr 15, 2025
Change
00%
Bid26
Ask29.8
volume0
Intrest1
Strike
73
73
Last Price0.56Apr 15, 2025
Change
00%
Bid0.02
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid25.05
Ask28.8
volume0
Intrest0
Strike
74
74
Last Price0.12Apr 17, 2025
Change
-
Bid0.01
Ask0.15
volume5
Intrest0
Last Price26.1Apr 16, 2025
Change
00%
Bid24.35
Ask27.8
volume0
Intrest9
Strike
75
75
Last Price0.05Apr 17, 2025
Change
0.1676.19%
Bid0.01
Ask0.08
volume12
Intrest400
Last Price-
Change
-
Bid23.8
Ask25.85
volume0
Intrest0
Strike
76
76
Last Price0.15Apr 17, 2025
Change
0.4273.68%
Bid0.03
Ask0.18
volume5
Intrest44
Last Price15.25Apr 09, 2025
Change
00%
Bid23.15
Ask24.8
volume0
Intrest11
Strike
77
77
Last Price0.1Apr 17, 2025
Change
0.266.67%
Bid0.02
Ask0.12
volume5
Intrest31
Last Price-
Change
-
Bid21.6
Ask24.1
volume0
Intrest0
Strike
78
78
Last Price0.19Apr 16, 2025
Change
00%
Bid0.02
Ask0.12
volume0
Intrest14
Last Price-
Change
-
Bid20.8
Ask22.8
volume0
Intrest0
Strike
79
79
Last Price1.09Apr 09, 2025
Change
00%
Bid0.01
Ask0.34
volume0
Intrest12
Last Price23.05Apr 15, 2025
Change
00%
Bid19.85
Ask22.15
volume0
Intrest7
Strike
80
80
Last Price0.11Apr 17, 2025
Change
0.2871.79%
Bid0.08
Ask0.14
volume25
Intrest325
Last Price12.2Apr 08, 2025
Change
00%
Bid18.8
Ask21.2
volume0
Intrest6
Strike
81
81
Last Price0.29Apr 17, 2025
Change
0.1635.56%
Bid0.01
Ask0.17
volume1
Intrest51
Last Price25.45Apr 14, 2025
Change
00%
Bid17.9
Ask20.25
volume0
Intrest5
Strike
82
82
Last Price0.15Apr 17, 2025
Change
0.1955.88%
Bid0.07
Ask0.18
volume18
Intrest99
Last Price11.55Apr 09, 2025
Change
00%
Bid17.25
Ask19.65
volume0
Intrest5
Strike
82.5
82.5
Last Price0.22Apr 17, 2025
Change
0.2250%
Bid0.05
Ask0.23
volume10
Intrest81
Last Price10.5Apr 07, 2025
Change
00%
Bid16.6
Ask19.25
volume0
Intrest2
Strike
83
83
Last Price0.28Apr 17, 2025
Change
0.3857.58%
Bid0.1
Ask0.42
volume13
Intrest56
Last Price10.85Apr 09, 2025
Change
00%
Bid16.3
Ask18.9
volume0
Intrest3
Strike
83.5
83.5
Last Price0.42Apr 16, 2025
Change
00%
Bid0.12
Ask0.3
volume0
Intrest8
Last Price16.77Apr 17, 2025
Change
6.2258.96%
Bid16.35
Ask17.8
volume2
Intrest184
Strike
84
84
Last Price0.23Apr 17, 2025
Change
0.4465.67%
Bid0.11
Ask0.28
volume27
Intrest26
Last Price16.27Apr 17, 2025
Change
0.543.43%
Bid15.3
Ask17.05
volume1
Intrest7
Strike
85
85
Last Price0.25Apr 17, 2025
Change
0.4765.28%
Bid0.23
Ask0.27
volume95
Intrest1321
Last Price16.5Apr 10, 2025
Change
00%
Bid14.6
Ask16.15
volume0
Intrest100
Strike
86
86
Last Price0.28Apr 17, 2025
Change
0.7673.08%
Bid0.24
Ask0.29
volume16
Intrest27
Last Price14.45Apr 16, 2025
Change
00%
Bid13.8
Ask15.65
volume0
Intrest16
Strike
86.5
86.5
Last Price0.3Apr 17, 2025
Change
0.872.73%
Bid0.28
Ask0.32
volume7
Intrest87
Last Price14.73Apr 17, 2025
Change
0.070.47%
Bid13.3
Ask15.05
volume1
Intrest3
Strike
87
87
Last Price0.34Apr 17, 2025
Change
0.6766.34%
Bid0.32
Ask0.34
volume2
Intrest108
Last Price12.7Apr 17, 2025
Change
6.2532.98%
Bid12.9
Ask14.4
volume3
Intrest6
Strike
87.5
87.5
Last Price0.46Apr 17, 2025
Change
0.552.08%
Bid0.32
Ask0.38
volume2
Intrest74
Last Price13.9Apr 17, 2025
Change
0.715.38%
Bid12.4
Ask13.95
volume3
Intrest31
Strike
88
88
Last Price0.4Apr 17, 2025
Change
0.5356.99%
Bid0.38
Ask0.4
volume16
Intrest186
Last Price12.65Apr 17, 2025
Change
4.7627.34%
Bid11.7
Ask13.3
volume5
Intrest36
Strike
89
89
Last Price0.45Apr 17, 2025
Change
0.6860.18%
Bid0.45
Ask0.48
volume13
Intrest71
Last Price11.3Apr 17, 2025
Change
0.959.18%
Bid10.9
Ask11.5
volume6
Intrest102
Strike
90
90
Last Price0.55Apr 17, 2025
Change
0.4746.08%
Bid0.55
Ask0.57
volume540
Intrest1624
Last Price10.85Apr 17, 2025
Change
0.959.6%
Bid10.35
Ask10.75
volume4
Intrest47
Strike
91
91
Last Price0.63Apr 17, 2025
Change
0.9259.35%
Bid0.63
Ask0.68
volume186
Intrest163
Last Price9.6Apr 17, 2025
Change
0.393.9%
Bid8.55
Ask9.9
volume7
Intrest33
Strike
92
92
Last Price0.81Apr 17, 2025
Change
0.4937.69%
Bid0.74
Ask0.81
volume66
Intrest167
Last Price9.45Apr 17, 2025
Change
0.242.61%
Bid8.65
Ask8.95
volume3
Intrest47
Strike
93
93
Last Price0.87Apr 17, 2025
Change
0.6542.76%
Bid0.9
Ask0.95
volume82
Intrest225
Last Price7.97Apr 17, 2025
Change
0.172.18%
Bid7.85
Ask8.1
volume35
Intrest185
Strike
94
94
Last Price1.1Apr 17, 2025
Change
0.6637.5%
Bid1.08
Ask1.13
volume117
Intrest145
Last Price7.15Apr 17, 2025
Change
1.0512.8%
Bid7.05
Ask7.25
volume47
Intrest930
Strike
95
95
Last Price1.3Apr 17, 2025
Change
0.6432.99%
Bid1.28
Ask1.33
volume1806
Intrest606
Last Price6.38Apr 17, 2025
Change
0.7410.39%
Bid6.3
Ask6.5
volume28
Intrest159
Strike
96
96
Last Price1.56Apr 17, 2025
Change
0.7331.88%
Bid1.5
Ask1.58
volume1235
Intrest177
Last Price5.65Apr 17, 2025
Change
0.285.21%
Bid5.55
Ask5.75
volume20
Intrest66
Strike
97
97
Last Price1.85Apr 17, 2025
Change
1.544.78%
Bid1.78
Ask1.86
volume141
Intrest105
Last Price5.05Apr 17, 2025
Change
116.53%
Bid4.9
Ask5.05
volume30
Intrest49
Strike
98
98
Last Price2.13Apr 17, 2025
Change
1.0733.44%
Bid2.09
Ask2.17
volume182
Intrest237
Last Price4.47Apr 17, 2025
Change
0.8816.45%
Bid4.25
Ask4.45
volume45
Intrest66
Strike
99
99
Last Price2.54Apr 17, 2025
Change
1.4636.5%
Bid2.45
Ask2.72
volume82
Intrest248
Last Price3.75Apr 17, 2025
Change
1.0521.87%
Bid3.65
Ask3.8
volume280
Intrest395
Strike
100
100
Last Price2.91Apr 17, 2025
Change
0.6418.03%
Bid2.85
Ask2.96
volume103
Intrest399
Last Price3.2Apr 17, 2025
Change
1.0524.71%
Bid3.1
Ask3.3
volume113
Intrest100
Strike
101
101
Last Price3.27Apr 17, 2025
Change
0.7719.06%
Bid3.25
Ask3.4
volume187
Intrest172
Last Price2.65Apr 17, 2025
Change
0.5517.19%
Bid2.65
Ask2.76
volume100
Intrest174
Strike
102
102
Last Price3.8Apr 17, 2025
Change
0.6514.61%
Bid3.8
Ask3.9
volume35
Intrest170
Last Price2.2Apr 17, 2025
Change
0.218.71%
Bid2.2
Ask2.3
volume67
Intrest119
Strike
103
103
Last Price4Apr 17, 2025
Change
2.9542.45%
Bid4.35
Ask4.5
volume74
Intrest261
Last Price1.78Apr 17, 2025
Change
0.7329.08%
Bid1.81
Ask1.92
volume304
Intrest134
Strike
104
104
Last Price4.96Apr 17, 2025
Change
0.549.82%
Bid4.85
Ask5.25
volume44
Intrest315
Last Price1.49Apr 17, 2025
Change
0.4422.8%
Bid1.46
Ask1.57
volume304
Intrest383
Strike
105
105
Last Price6.15Apr 17, 2025
Change
1.8523.12%
Bid5.5
Ask5.8
volume8
Intrest290
Last Price1.27Apr 17, 2025
Change
0.735.53%
Bid1.17
Ask1.26
volume103
Intrest1083
Strike
106
106
Last Price6.23Apr 17, 2025
Change
0.477.01%
Bid6.15
Ask6.65
volume102
Intrest174
Last Price0.95Apr 17, 2025
Change
0.6640.99%
Bid0.93
Ask1.01
volume207
Intrest134
Strike
107
107
Last Price8.15Apr 17, 2025
Change
1.313.76%
Bid6.9
Ask7.2
volume14
Intrest108
Last Price0.72Apr 17, 2025
Change
0.6547.45%
Bid0.71
Ask0.79
volume149
Intrest187
Strike
108
108
Last Price7.6Apr 17, 2025
Change
2.1722.21%
Bid7.5
Ask9
volume42
Intrest77
Last Price0.59Apr 17, 2025
Change
0.5648.7%
Bid0.56
Ask0.61
volume54
Intrest142
Strike
109
109
Last Price8.6Apr 17, 2025
Change
230.3%
Bid8.2
Ask9.85
volume3
Intrest36
Last Price0.45Apr 17, 2025
Change
0.552.63%
Bid0.43
Ask0.46
volume327
Intrest908
Strike
110
110
Last Price9.5Apr 17, 2025
Change
0.65.94%
Bid9.5
Ask11.5
volume21
Intrest70
Last Price0.31Apr 17, 2025
Change
0.349.18%
Bid0.32
Ask0.36
volume44
Intrest312
Strike
111
111
Last Price10.9Apr 17, 2025
Change
0.665.71%
Bid9.65
Ask11.45
volume2
Intrest63
Last Price0.26Apr 17, 2025
Change
0.3456.67%
Bid0.24
Ask0.27
volume65
Intrest115
Strike
112
112
Last Price11.88Apr 17, 2025
Change
1.048.05%
Bid10.7
Ask12.4
volume15
Intrest26
Last Price0.2Apr 17, 2025
Change
0.1644.44%
Bid0.18
Ask0.21
volume17
Intrest214
Strike
113
113
Last Price9.9Apr 14, 2025
Change
00%
Bid11.35
Ask13.45
volume0
Intrest9
Last Price0.18Apr 17, 2025
Change
0.1341.94%
Bid0.11
Ask0.18
volume5
Intrest42
Strike
114
114
Last Price11.5Apr 11, 2025
Change
00%
Bid12.65
Ask14.25
volume0
Intrest33
Last Price0.13Apr 17, 2025
Change
0.143.48%
Bid0.08
Ask0.15
volume31
Intrest261
Strike
115
115
Last Price14.89Apr 17, 2025
Change
4.2439.81%
Bid13.55
Ask15.15
volume9
Intrest86
Last Price0.44Apr 15, 2025
Change
00%
Bid0.01
Ask0.32
volume0
Intrest206
Strike
116
116
Last Price13Apr 14, 2025
Change
00%
Bid14.5
Ask16.25
volume0
Intrest41
Last Price0.07Apr 17, 2025
Change
0.1365%
Bid0.02
Ask0.07
volume107
Intrest34
Strike
117
117
Last Price11.45Apr 14, 2025
Change
00%
Bid15.55
Ask17.2
volume0
Intrest29
Last Price0.1Apr 17, 2025
Change
0.0533.33%
Bid0.01
Ask0.1
volume28
Intrest109
Strike
118
118
Last Price12.52Apr 14, 2025
Change
00%
Bid16.5
Ask18
volume0
Intrest25
Last Price0.22Apr 16, 2025
Change
00%
Bid0.01
Ask0.19
volume0
Intrest49
Strike
119
119
Last Price30.35Apr 04, 2025
Change
00%
Bid16.9
Ask19.5
volume0
Intrest3
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid0.01
Ask0.1
volume37
Intrest352
Strike
120
120
Last Price19.86Apr 17, 2025
Change
0.472.42%
Bid18.7
Ask20.05
volume6
Intrest40
Last Price0.17Apr 15, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest20
Strike
121
121
Last Price21.15Apr 17, 2025
Change
5.0531.37%
Bid19.75
Ask21
volume2
Intrest26
Last Price0.07Apr 16, 2025
Change
00%
Bid0.01
Ask0.24
volume0
Intrest44
Strike
122
122
Last Price34.56Apr 07, 2025
Change
00%
Bid20.55
Ask21.95
volume0
Intrest121
Last Price0.29Apr 14, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest58
Strike
123
123
Last Price16.21Apr 14, 2025
Change
00%
Bid21.4
Ask23.15
volume0
Intrest31
Last Price0.26Apr 14, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest35
Strike
124
124
Last Price18.4Apr 09, 2025
Change
00%
Bid21.9
Ask24.75
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume21
Intrest155
Strike
125
125
Last Price16.7Apr 14, 2025
Change
00%
Bid23.3
Ask25.25
volume0
Intrest0
Last Price0.51Apr 14, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest91
Strike
126
126
Last Price32.69Apr 04, 2025
Change
00%
Bid23.35
Ask27.2
volume0
Intrest0
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest253
Strike
127
127
Last Price26.2Apr 17, 2025
Change
12.2931.93%
Bid24.3
Ask27.75
volume2
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume1
Intrest146
Strike
128
128
Last Price42.05Apr 07, 2025
Change
00%
Bid25.9
Ask29.25
volume0
Intrest2
Last Price0.09Apr 08, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest5
Strike
129
129
Last Price30.1Apr 16, 2025
Change
00%
Bid26.35
Ask30.2
volume0
Intrest1
Last Price0.01Apr 17, 2025
Change
0.1191.67%
Bid-
Ask0.1
volume1
Intrest138
Strike
130
130
Last Price23.65Apr 14, 2025
Change
00%
Bid27.3
Ask31.2
volume0
Intrest0
Last Price0.12Apr 17, 2025
Change
0.4177.36%
Bid-
Ask0.22
volume1
Intrest5
Strike
131
131
Last Price-
Change
-
Bid28.9
Ask32.25
volume0
Intrest0
Last Price0.09Apr 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest55
Strike
132
132
Last Price41.05Apr 04, 2025
Change
00%
Bid29.25
Ask33.25
volume0
Intrest1
Last Price0.17Apr 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest27
Strike
133
133
Last Price33.04Apr 03, 2025
Change
00%
Bid30.25
Ask34.25
volume0
Intrest0
Last Price0.12Apr 17, 2025
Change
0.1758.62%
Bid-
Ask0.22
volume1
Intrest39
Strike
134
134
Last Price29.22Apr 01, 2025
Change
00%
Bid31.25
Ask35.25
volume0
Intrest2
Last Price0.1Apr 17, 2025
Change
0.07233.33%
Bid-
Ask0.21
volume1
Intrest141
Strike
135
135
Last Price45Apr 04, 2025
Change
00%
Bid32.25
Ask36.15
volume0
Intrest1
Last Price0.23Apr 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest36
Strike
136
136
Last Price48.18Apr 07, 2025
Change
00%
Bid33.35
Ask37
volume0
Intrest0
Last Price0.12Apr 17, 2025
Change
0.1147.83%
Bid-
Ask0.22
volume1
Intrest37
Strike
137
137
Last Price51.8Apr 04, 2025
Change
00%
Bid34.25
Ask38.15
volume0
Intrest1
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.22
volume1
Intrest16
Strike
138
138
Last Price30.8Apr 02, 2025
Change
00%
Bid35.3
Ask39.2
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.0466.67%
Bid-
Ask0.22
volume2
Intrest157
Strike
140
140
Last Price33.42Apr 14, 2025
Change
00%
Bid37.25
Ask41.25
volume0
Intrest1
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest84
Strike
145
145
Last Price43.77Apr 17, 2025
Change
2.285.5%
Bid42.25
Ask45.95
volume2
Intrest2
Last Price1.31Apr 14, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest48
Strike
150
150
Last Price35.26Mar 14, 2025
Change
00%
Bid47.95
Ask50.5
volume0
Intrest0
Last Price0.07Apr 16, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest27
Strike
155
155
Last Price-
Change
-
Bid52.95
Ask55.5
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.21
volume20
Intrest77
Strike
160
160
Last Price48.13Mar 13, 2025
Change
00%
Bid57.95
Ask60.5
volume0
Intrest0
Last Price0.06Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest57
Strike
165
165
Last Price63.97Apr 17, 2025
Change
2.474.02%
Bid62.95
Ask65.5
volume1
Intrest1
Last Price0.23Mar 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid67.95
Ask70.5
volume0
Intrest0
Last Price0.03Apr 11, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest11
Strike
175
175
Last Price-
Change
-
Bid72.95
Ask75.5
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest27
Strike
180
180
Last Price-
Change
-
Bid77.95
Ask80.5
volume0
Intrest0
Last Price0.55Apr 02, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid83
Ask85.5
volume0
Intrest0