$640.16
5.230.82%
À la fermeture: -
$642.78
2.620.41%
Après les heures de négociation: Apr 17, 7:50 PM EDT
Comments
Loading...
ASML Holding (NASDAQ:ASML) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de ASML Holding 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 ASML Holding..
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
-
Bid255.8
Ask266.1
volume0
Intrest0
Strike
380
380
Last Price0.1Apr 15, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest25
Last Price-
Change
-
Bid250.9
Ask261.1
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid245.9
Ask256.1
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid241
Ask250.3
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid235.9
Ask246.1
volume0
Intrest0
Strike
400
400
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest3
Last Price-
Change
-
Bid230.9
Ask240.3
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid225.9
Ask238.3
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid220.9
Ask231.2
volume0
Intrest0
Strike
415
415
Last Price1Apr 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest24
Last Price-
Change
-
Bid215.9
Ask225.3
volume0
Intrest0
Strike
420
420
Last Price3.9Apr 09, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest17
Last Price236.12Apr 11, 2025
Change
00%
Bid210.9
Ask221.2
volume0
Intrest1
Strike
425
425
Last Price1.15Apr 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest25
Last Price-
Change
-
Bid206.2
Ask215.4
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid201.7
Ask212.2
volume0
Intrest0
Strike
435
435
Last Price1.3Apr 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price-
Change
-
Bid199.2
Ask208.7
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid193.6
Ask206.2
volume0
Intrest0
Strike
440
440
Last Price0.17Apr 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest7
Last Price-
Change
-
Bid194.2
Ask203.7
volume0
Intrest0
Strike
442.5
442.5
Last Price0.3Apr 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Last Price-
Change
-
Bid191.6
Ask200.3
volume0
Intrest0
Strike
445
445
Last Price0.22Apr 15, 2025
Change
00%
Bid-
Ask2
volume0
Intrest2
Last Price-
Change
-
Bid189.3
Ask198.7
volume0
Intrest0
Strike
447.5
447.5
Last Price0.05Apr 17, 2025
Change
0.1575%
Bid-
Ask0.05
volume112
Intrest100
Last Price-
Change
-
Bid188
Ask197
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid183.4
Ask193.7
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid181.9
Ask190.4
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid178.4
Ask188.7
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid177.2
Ask186.2
volume0
Intrest0
Strike
460
460
Last Price5.65Apr 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest33
Last Price-
Change
-
Bid173.4
Ask183.7
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid172.1
Ask180.4
volume0
Intrest0
Strike
465
465
Last Price0.27Apr 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid169.6
Ask177.9
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price127Apr 08, 2025
Change
00%
Bid166.2
Ask176.2
volume0
Intrest9
Strike
470
470
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest88
Last Price-
Change
-
Bid164.6
Ask173.6
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid162.4
Ask170.2
volume0
Intrest0
Strike
475
475
Last Price0.18Apr 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest24
Last Price-
Change
-
Bid158.5
Ask168.5
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid157
Ask165.2
volume0
Intrest0
Strike
480
480
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid-
Ask0.1
volume4
Intrest200
Last Price-
Change
-
Bid154.6
Ask163.8
volume0
Intrest0
Strike
482.5
482.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price186.9Apr 02, 2025
Change
00%
Bid151.7
Ask163
volume0
Intrest1
Strike
485
485
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Last Price-
Change
-
Bid149.8
Ask158.8
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid146
Ask156.3
volume0
Intrest0
Strike
490
490
Last Price0.62Apr 15, 2025
Change
00%
Bid0.05
Ask0.35
volume0
Intrest30
Last Price-
Change
-
Bid143.5
Ask155.2
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid142.1
Ask151.3
volume0
Intrest0
Strike
495
495
Last Price0.31Apr 16, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest51
Last Price-
Change
-
Bid138.6
Ask147.8
volume0
Intrest0
Strike
497.5
497.5
Last Price0.05Apr 17, 2025
Change
-
Bid-
Ask0.25
volume4
Intrest0
Last Price143.6Apr 17, 2025
Change
4.63.1%
Bid137
Ask145.4
volume5
Intrest41
Strike
500
500
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest75
Last Price-
Change
-
Bid134.8
Ask143.9
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price162.6Apr 09, 2025
Change
00%
Bid131.1
Ask141.4
volume0
Intrest1
Strike
505
505
Last Price0.65Apr 16, 2025
Change
00%
Bid0.05
Ask0.4
volume0
Intrest60
Last Price-
Change
-
Bid130
Ask138.1
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid0.05
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid126.7
Ask138
volume0
Intrest0
Strike
510
510
Last Price0.2Apr 17, 2025
Change
0.4770.15%
Bid0.05
Ask0.2
volume1
Intrest13
Last Price-
Change
-
Bid126.3
Ask132.8
volume0
Intrest0
Strike
512.5
512.5
Last Price0.19Apr 17, 2025
Change
0.7379.35%
Bid-
Ask0.3
volume2
Intrest1
Last Price-
Change
-
Bid121.1
Ask131.4
volume0
Intrest0
Strike
515
515
Last Price0.6Apr 16, 2025
Change
00%
Bid0.1
Ask0.6
volume0
Intrest88
Last Price129.2Apr 16, 2025
Change
00%
Bid119.2
Ask127.8
volume0
Intrest1
Strike
517.5
517.5
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid116.7
Ask126.5
volume0
Intrest0
Strike
520
520
Last Price0.4Apr 17, 2025
Change
0.3546.67%
Bid0.05
Ask0.65
volume1
Intrest14
Last Price-
Change
-
Bid115
Ask123
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid0.05
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid113.9
Ask120.5
volume0
Intrest0
Strike
525
525
Last Price0.3Apr 17, 2025
Change
0.240%
Bid0.1
Ask0.7
volume1
Intrest25
Last Price-
Change
-
Bid109.4
Ask119.1
volume0
Intrest0
Strike
527.5
527.5
Last Price1.51Apr 15, 2025
Change
00%
Bid0.1
Ask0.75
volume0
Intrest1
Last Price172.87Mar 13, 2025
Change
00%
Bid107
Ask116.6
volume0
Intrest4
Strike
530
530
Last Price0.29Apr 17, 2025
Change
0.3856.72%
Bid0.15
Ask0.75
volume22
Intrest35
Last Price-
Change
-
Bid104.9
Ask114.1
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid0.2
Ask0.8
volume0
Intrest0
Last Price102.6Apr 07, 2025
Change
00%
Bid104
Ask109.8
volume0
Intrest3
Strike
535
535
Last Price0.3Apr 17, 2025
Change
0.6267.39%
Bid0.25
Ask0.85
volume9
Intrest133
Last Price-
Change
-
Bid100
Ask107.9
volume0
Intrest0
Strike
537.5
537.5
Last Price0.45Apr 17, 2025
Change
0.657.14%
Bid0.25
Ask0.85
volume1
Intrest1
Last Price111.15Apr 16, 2025
Change
00%
Bid98.4
Ask105.1
volume0
Intrest11
Strike
540
540
Last Price2.25Apr 16, 2025
Change
00%
Bid0.3
Ask0.75
volume0
Intrest173
Last Price-
Change
-
Bid95.8
Ask102.9
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid0.35
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid93.1
Ask100
volume0
Intrest0
Strike
545
545
Last Price0.45Apr 17, 2025
Change
1.9781.4%
Bid0.4
Ask1
volume1
Intrest101
Last Price-
Change
-
Bid91.1
Ask97.8
volume0
Intrest0
Strike
547.5
547.5
Last Price0.75Apr 17, 2025
Change
1.1460.32%
Bid0.45
Ask1.1
volume1
Intrest3
Last Price86.1Apr 16, 2025
Change
00%
Bid88.4
Ask95
volume0
Intrest3
Strike
550
550
Last Price0.79Apr 17, 2025
Change
1.2160.5%
Bid0.5
Ask1.15
volume114
Intrest208
Last Price-
Change
-
Bid85.3
Ask93
volume0
Intrest0
Strike
552.5
552.5
Last Price0.97Apr 17, 2025
Change
1.0351.5%
Bid0.55
Ask1.2
volume1
Intrest5
Last Price92Apr 09, 2025
Change
00%
Bid84
Ask90.6
volume0
Intrest3
Strike
555
555
Last Price0.9Apr 17, 2025
Change
0.5337.06%
Bid0.65
Ask1.3
volume15
Intrest31
Last Price-
Change
-
Bid81.3
Ask88.2
volume0
Intrest0
Strike
557.5
557.5
Last Price1.1Apr 17, 2025
Change
0.635.29%
Bid0.7
Ask1.35
volume1
Intrest9
Last Price83.1Apr 07, 2025
Change
00%
Bid78.1
Ask86
volume0
Intrest4
Strike
560
560
Last Price1.33Apr 17, 2025
Change
1.1746.8%
Bid0.85
Ask1.45
volume31
Intrest139
Last Price-
Change
-
Bid76
Ask83
volume0
Intrest0
Strike
562.5
562.5
Last Price1.3Apr 17, 2025
Change
-
Bid0.85
Ask1.45
volume2
Intrest0
Last Price77.5Apr 17, 2025
Change
17.930.03%
Bid74
Ask81.2
volume1
Intrest9
Strike
565
565
Last Price1.05Apr 17, 2025
Change
3.1575%
Bid1
Ask1.55
volume32
Intrest60
Last Price-
Change
-
Bid71.5
Ask78.2
volume0
Intrest0
Strike
567.5
567.5
Last Price3.01Apr 16, 2025
Change
00%
Bid1.05
Ask1.7
volume0
Intrest21
Last Price98Apr 11, 2025
Change
00%
Bid70
Ask75.8
volume0
Intrest7
Strike
570
570
Last Price1.6Apr 17, 2025
Change
3.0565.59%
Bid1.2
Ask1.65
volume41
Intrest135
Last Price-
Change
-
Bid66.2
Ask74
volume0
Intrest0
Strike
572.5
572.5
Last Price3.84Apr 16, 2025
Change
00%
Bid1.3
Ask1.95
volume0
Intrest4
Last Price96.91Apr 11, 2025
Change
00%
Bid65.4
Ask70.9
volume0
Intrest7
Strike
575
575
Last Price1.56Apr 17, 2025
Change
2.2458.95%
Bid1.55
Ask1.85
volume28
Intrest46
Last Price-
Change
-
Bid61.9
Ask69.1
volume0
Intrest0
Strike
577.5
577.5
Last Price1.62Apr 17, 2025
Change
2.0856.22%
Bid1.65
Ask1.95
volume1
Intrest2
Last Price157Mar 19, 2025
Change
00%
Bid59.9
Ask66.9
volume0
Intrest4
Strike
580
580
Last Price2.05Apr 17, 2025
Change
2.4554.44%
Bid1.85
Ask2.2
volume43
Intrest146
Last Price-
Change
-
Bid58.2
Ask63.9
volume0
Intrest0
Strike
582.5
582.5
Last Price2.2Apr 17, 2025
Change
2.351.11%
Bid2
Ask2.3
volume2
Intrest42
Last Price68.36Apr 16, 2025
Change
00%
Bid56
Ask60.5
volume0
Intrest117
Strike
585
585
Last Price2.4Apr 17, 2025
Change
4.464.71%
Bid2.15
Ask2.55
volume5
Intrest107
Last Price-
Change
-
Bid53.1
Ask60
volume0
Intrest0
Strike
587.5
587.5
Last Price2.57Apr 17, 2025
Change
3.5357.87%
Bid2.4
Ask2.75
volume5
Intrest31
Last Price46.7Apr 16, 2025
Change
00%
Bid51.1
Ask57
volume0
Intrest9
Strike
590
590
Last Price2.85Apr 17, 2025
Change
3.0551.69%
Bid2.65
Ask2.95
volume57
Intrest109
Last Price46.3Apr 16, 2025
Change
00%
Bid48.6
Ask54.8
volume0
Intrest6
Strike
592.5
592.5
Last Price2.83Apr 17, 2025
Change
4.6762.27%
Bid2.9
Ask3.2
volume3
Intrest36
Last Price-
Change
-
Bid46.4
Ask52.8
volume0
Intrest0
Strike
595
595
Last Price3.5Apr 17, 2025
Change
3.2548.15%
Bid3.2
Ask3.5
volume56
Intrest46
Last Price45.7Apr 16, 2025
Change
00%
Bid44.4
Ask50.4
volume0
Intrest6
Strike
597.5
597.5
Last Price3.5Apr 17, 2025
Change
4.254.55%
Bid3.4
Ask3.8
volume14
Intrest33
Last Price37.5Apr 16, 2025
Change
00%
Bid42.5
Ask47.5
volume0
Intrest28
Strike
600
600
Last Price4Apr 17, 2025
Change
4.854.55%
Bid3.8
Ask4.1
volume152
Intrest232
Last Price-
Change
-
Bid40.3
Ask46.8
volume0
Intrest0
Strike
602.5
602.5
Last Price3.84Apr 17, 2025
Change
5.8660.41%
Bid4.1
Ask4.6
volume4
Intrest61
Last Price48Apr 16, 2025
Change
00%
Bid38.3
Ask43.2
volume0
Intrest17
Strike
605
605
Last Price4.6Apr 17, 2025
Change
4.247.73%
Bid4.5
Ask4.9
volume6
Intrest332
Last Price42.8Apr 16, 2025
Change
00%
Bid36.7
Ask41.5
volume0
Intrest10
Strike
607.5
607.5
Last Price4.9Apr 17, 2025
Change
7.460.16%
Bid4.9
Ask5.3
volume138
Intrest42
Last Price40Apr 16, 2025
Change
00%
Bid35.5
Ask38
volume0
Intrest15
Strike
610
610
Last Price4.6Apr 17, 2025
Change
6.859.65%
Bid5.2
Ask5.8
volume72
Intrest57
Last Price41.9Apr 16, 2025
Change
00%
Bid33.3
Ask37.1
volume0
Intrest5
Strike
612.5
612.5
Last Price6.36Apr 17, 2025
Change
1.0614.29%
Bid5.8
Ask6.3
volume31
Intrest65
Last Price77.7Apr 15, 2025
Change
00%
Bid31.5
Ask33.4
volume0
Intrest16
Strike
615
615
Last Price7Apr 17, 2025
Change
6.8549.46%
Bid6.4
Ask6.8
volume34
Intrest165
Last Price72Apr 09, 2025
Change
00%
Bid29.2
Ask34
volume0
Intrest1
Strike
617.5
617.5
Last Price7.48Apr 17, 2025
Change
8.0251.74%
Bid6.8
Ask7.5
volume26
Intrest19
Last Price27.95Apr 17, 2025
Change
2.9711.89%
Bid27.5
Ask30.2
volume1
Intrest11
Strike
620
620
Last Price7.6Apr 17, 2025
Change
5.4441.72%
Bid7.5
Ask8
volume21
Intrest858
Last Price36.4Apr 16, 2025
Change
00%
Bid25.9
Ask28.7
volume0
Intrest24
Strike
622.5
622.5
Last Price8.7Apr 17, 2025
Change
8.850.29%
Bid8.1
Ask8.7
volume14
Intrest15
Last Price28Apr 17, 2025
Change
312%
Bid23
Ask26.4
volume25
Intrest53
Strike
625
625
Last Price9.05Apr 17, 2025
Change
5.9539.67%
Bid8.9
Ask9.5
volume45
Intrest100
Last Price22.8Apr 17, 2025
Change
14.59%
Bid22.4
Ask24.5
volume3
Intrest8
Strike
627.5
627.5
Last Price8.2Apr 17, 2025
Change
9.854.44%
Bid9.6
Ask10.2
volume9
Intrest40
Last Price21.48Apr 17, 2025
Change
1.526.61%
Bid21.3
Ask22.3
volume6
Intrest63
Strike
630
630
Last Price10.95Apr 17, 2025
Change
7.9542.06%
Bid10.4
Ask11
volume88
Intrest353
Last Price18.19Apr 17, 2025
Change
3.3615.59%
Bid16.7
Ask20.5
volume11
Intrest12
Strike
632.5
632.5
Last Price10.97Apr 17, 2025
Change
6.7338.02%
Bid11.2
Ask11.9
volume74
Intrest14
Last Price19.43Apr 17, 2025
Change
1.8610.59%
Bid18.2
Ask18.9
volume6
Intrest10
Strike
635
635
Last Price12.7Apr 17, 2025
Change
6.232.8%
Bid12.3
Ask13.1
volume30
Intrest62
Last Price17.6Apr 17, 2025
Change
1.47.37%
Bid16.7
Ask17.4
volume27
Intrest24
Strike
637.5
637.5
Last Price13.2Apr 17, 2025
Change
7.134.98%
Bid13.2
Ask13.9
volume71
Intrest58
Last Price15.9Apr 17, 2025
Change
1.16.47%
Bid14.9
Ask16
volume95
Intrest89
Strike
640
640
Last Price15.2Apr 17, 2025
Change
6.2529.14%
Bid14.4
Ask14.9
volume156
Intrest146
Last Price14.32Apr 17, 2025
Change
0.423.02%
Bid14
Ask14.6
volume118
Intrest30
Strike
642.5
642.5
Last Price15.6Apr 17, 2025
Change
3.518.32%
Bid15.4
Ask16.2
volume50
Intrest51
Last Price13.15Apr 17, 2025
Change
1.5510.54%
Bid12.4
Ask13.3
volume73
Intrest48
Strike
645
645
Last Price17.33Apr 17, 2025
Change
3.5116.84%
Bid16.7
Ask17.4
volume99
Intrest78
Last Price15.1Apr 17, 2025
Change
3.1626.47%
Bid11.4
Ask12.1
volume35
Intrest39
Strike
647.5
647.5
Last Price17.53Apr 17, 2025
Change
13.2743.08%
Bid17.8
Ask18.7
volume39
Intrest56
Last Price10.6Apr 17, 2025
Change
1.915.2%
Bid10.3
Ask10.7
volume152
Intrest74
Strike
650
650
Last Price19.8Apr 17, 2025
Change
7.226.67%
Bid19.1
Ask20.2
volume43
Intrest100
Last Price10.5Apr 17, 2025
Change
1.111.7%
Bid9.2
Ask9.9
volume4
Intrest13
Strike
652.5
652.5
Last Price20Apr 17, 2025
Change
13.440.12%
Bid20.1
Ask22.3
volume8
Intrest26
Last Price8.57Apr 17, 2025
Change
0.030.35%
Bid8
Ask8.8
volume64
Intrest49
Strike
655
655
Last Price22Apr 17, 2025
Change
11.935.1%
Bid20.1
Ask23
volume13
Intrest95
Last Price7.8Apr 17, 2025
Change
3.128.44%
Bid7.1
Ask7.9
volume28
Intrest8
Strike
657.5
657.5
Last Price22.8Apr 16, 2025
Change
00%
Bid23.1
Ask25.4
volume0
Intrest16
Last Price6.9Apr 17, 2025
Change
1.820.69%
Bid6.3
Ask7
volume173
Intrest84
Strike
660
660
Last Price25.85Apr 17, 2025
Change
7.1521.67%
Bid25
Ask30.2
volume92
Intrest243
Last Price6.35Apr 17, 2025
Change
0.050.78%
Bid5.5
Ask6.2
volume18
Intrest13
Strike
662.5
662.5
Last Price28Apr 17, 2025
Change
2.8511.33%
Bid25.1
Ask31.3
volume2
Intrest2
Last Price6Apr 17, 2025
Change
1.9424.43%
Bid4.8
Ask5.5
volume33
Intrest40
Strike
665
665
Last Price29Apr 17, 2025
Change
8.8523.38%
Bid27.4
Ask30.4
volume1
Intrest50
Last Price4.6Apr 17, 2025
Change
446.51%
Bid4.4
Ask4.8
volume9
Intrest14
Strike
667.5
667.5
Last Price36.8Apr 16, 2025
Change
00%
Bid29.9
Ask33
volume0
Intrest16
Last Price4.06Apr 17, 2025
Change
1.7129.64%
Bid3.8
Ask4.2
volume267
Intrest238
Strike
670
670
Last Price39.5Apr 16, 2025
Change
00%
Bid31.5
Ask34.9
volume0
Intrest312
Last Price4.55Apr 17, 2025
Change
0.051.09%
Bid3.3
Ask3.7
volume26
Intrest129
Strike
672.5
672.5
Last Price32.5Apr 16, 2025
Change
00%
Bid33.5
Ask38
volume0
Intrest26
Last Price3.4Apr 17, 2025
Change
0.512.82%
Bid2.7
Ask3.3
volume64
Intrest146
Strike
675
675
Last Price33.16Apr 17, 2025
Change
13.9429.6%
Bid34.4
Ask38.7
volume6
Intrest52
Last Price3Apr 17, 2025
Change
1.228.57%
Bid2.45
Ask2.95
volume18
Intrest24
Strike
677.5
677.5
Last Price38.3Apr 17, 2025
Change
11.7523.48%
Bid36.1
Ask42.4
volume10
Intrest73
Last Price2.3Apr 17, 2025
Change
1.5239.79%
Bid1.95
Ask2.5
volume61
Intrest113
Strike
680
680
Last Price38.2Apr 17, 2025
Change
16.6530.36%
Bid38.7
Ask42.8
volume10
Intrest159
Last Price2.21Apr 17, 2025
Change
0.9930.94%
Bid1.85
Ask2.2
volume26
Intrest67
Strike
682.5
682.5
Last Price43.5Apr 17, 2025
Change
2.66.36%
Bid39.4
Ask45.7
volume1
Intrest26
Last Price2.3Apr 17, 2025
Change
0.6321.5%
Bid1.65
Ask1.9
volume55
Intrest94
Strike
685
685
Last Price45.2Apr 17, 2025
Change
611.72%
Bid43.8
Ask47.9
volume4
Intrest147
Last Price1.68Apr 17, 2025
Change
0.5625%
Bid1.35
Ask1.65
volume20
Intrest21
Strike
687.5
687.5
Last Price58.22Apr 16, 2025
Change
00%
Bid45
Ask53
volume0
Intrest3
Last Price1.4Apr 17, 2025
Change
1.0342.39%
Bid1.2
Ask1.45
volume68
Intrest168
Strike
690
690
Last Price49.43Apr 17, 2025
Change
7.9313.82%
Bid46.8
Ask53.1
volume2
Intrest76
Last Price1.1Apr 17, 2025
Change
0.8744.16%
Bid0.95
Ask1.25
volume19
Intrest20
Strike
692.5
692.5
Last Price31.1Apr 15, 2025
Change
00%
Bid49
Ask56.2
volume0
Intrest4
Last Price1.01Apr 17, 2025
Change
0.4932.67%
Bid0.85
Ask1.1
volume26
Intrest61
Strike
695
695
Last Price49.15Apr 16, 2025
Change
00%
Bid52
Ask57.6
volume0
Intrest66
Last Price0.92Apr 17, 2025
Change
0.8347.43%
Bid0.65
Ask0.95
volume13
Intrest9
Strike
697.5
697.5
Last Price58.7Apr 16, 2025
Change
00%
Bid54.1
Ask61.3
volume0
Intrest125
Last Price0.69Apr 17, 2025
Change
0.9156.88%
Bid0.45
Ask0.85
volume111
Intrest360
Strike
700
700
Last Price60Apr 17, 2025
Change
7.410.98%
Bid56
Ask65
volume35
Intrest172
Last Price0.66Apr 17, 2025
Change
1.3967.8%
Bid0.4
Ask1
volume8
Intrest10
Strike
702.5
702.5
Last Price39.3Apr 15, 2025
Change
00%
Bid59
Ask65
volume0
Intrest9
Last Price0.76Apr 17, 2025
Change
0.8151.59%
Bid0.4
Ask1
volume12
Intrest30
Strike
705
705
Last Price61.95Apr 17, 2025
Change
22.3556.44%
Bid61
Ask67.9
volume13
Intrest58
Last Price0.57Apr 17, 2025
Change
0.9863.23%
Bid0.3
Ask0.95
volume67
Intrest70
Strike
707.5
707.5
Last Price41.8Apr 15, 2025
Change
00%
Bid64
Ask70.9
volume0
Intrest6
Last Price0.5Apr 17, 2025
Change
0.5150.5%
Bid0.2
Ask0.8
volume14
Intrest119
Strike
710
710
Last Price72.9Apr 17, 2025
Change
3.855.02%
Bid66
Ask72.6
volume41
Intrest116
Last Price1.12Apr 16, 2025
Change
00%
Bid0.2
Ask0.85
volume0
Intrest7
Strike
712.5
712.5
Last Price42.7Apr 15, 2025
Change
00%
Bid68.8
Ask76.2
volume0
Intrest1
Last Price0.5Apr 17, 2025
Change
0.337.5%
Bid0.15
Ask0.8
volume3
Intrest40
Strike
715
715
Last Price80.81Apr 16, 2025
Change
00%
Bid71.1
Ask78.4
volume0
Intrest56
Last Price1Apr 16, 2025
Change
00%
Bid0.15
Ask0.75
volume0
Intrest23
Strike
717.5
717.5
Last Price-
Change
-
Bid73.8
Ask81.2
volume0
Intrest0
Last Price0.25Apr 17, 2025
Change
0.5869.88%
Bid0.2
Ask0.7
volume12
Intrest300
Strike
720
720
Last Price77.35Apr 17, 2025
Change
7.328.65%
Bid75
Ask84
volume3
Intrest63
Last Price0.7Apr 16, 2025
Change
00%
Bid0.1
Ask0.65
volume0
Intrest4
Strike
722.5
722.5
Last Price-
Change
-
Bid79
Ask85.7
volume0
Intrest0
Last Price0.22Apr 17, 2025
Change
0.2553.19%
Bid0.15
Ask0.6
volume10
Intrest137
Strike
725
725
Last Price95.2Apr 16, 2025
Change
00%
Bid80.8
Ask88.5
volume0
Intrest8
Last Price0.2Apr 17, 2025
Change
0.571.43%
Bid0.05
Ask0.55
volume12
Intrest25
Strike
727.5
727.5
Last Price-
Change
-
Bid83.8
Ask91.1
volume0
Intrest0
Last Price0.16Apr 17, 2025
Change
0.2661.9%
Bid0.05
Ask0.55
volume25
Intrest191
Strike
730
730
Last Price100.35Apr 16, 2025
Change
00%
Bid85.9
Ask93.2
volume0
Intrest1
Last Price0.4Apr 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest22
Strike
732.5
732.5
Last Price63.2Apr 14, 2025
Change
00%
Bid88.8
Ask95.8
volume0
Intrest0
Last Price0.28Apr 17, 2025
Change
0.1534.88%
Bid-
Ask0.55
volume25
Intrest113
Strike
735
735
Last Price137.87Apr 07, 2025
Change
00%
Bid91
Ask97.9
volume0
Intrest0
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest40
Strike
737.5
737.5
Last Price-
Change
-
Bid93.6
Ask102
volume0
Intrest0
Last Price0.25Apr 17, 2025
Change
0.1130.56%
Bid-
Ask0.5
volume2
Intrest67
Strike
740
740
Last Price81.1Apr 09, 2025
Change
00%
Bid96.3
Ask103.8
volume0
Intrest0
Last Price0.25Apr 17, 2025
Change
6.3596.21%
Bid-
Ask0.5
volume1
Intrest20
Strike
742.5
742.5
Last Price-
Change
-
Bid99.2
Ask105.9
volume0
Intrest0
Last Price0.5Apr 16, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest44
Strike
745
745
Last Price112Apr 16, 2025
Change
00%
Bid100
Ask109
volume0
Intrest0
Last Price0.3Apr 16, 2025
Change
00%
Bid0.05
Ask0.4
volume0
Intrest8
Strike
747.5
747.5
Last Price71Apr 15, 2025
Change
00%
Bid101.9
Ask110.4
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.266.67%
Bid-
Ask0.1
volume21
Intrest134
Strike
750
750
Last Price117.5Apr 16, 2025
Change
00%
Bid105.3
Ask114.4
volume0
Intrest0
Last Price0.2Apr 17, 2025
Change
0.0520%
Bid-
Ask1.5
volume2
Intrest63
Strike
755
755
Last Price107.2Apr 16, 2025
Change
00%
Bid109.3
Ask119.5
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.1254.55%
Bid-
Ask0.1
volume7
Intrest162
Strike
760
760
Last Price108.5Apr 16, 2025
Change
00%
Bid112.1
Ask127
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
3.1196.88%
Bid-
Ask0.8
volume6
Intrest23
Strike
765
765
Last Price144Apr 16, 2025
Change
00%
Bid119.3
Ask128.1
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.0323.08%
Bid-
Ask0.15
volume213
Intrest539
Strike
770
770
Last Price136.45Apr 16, 2025
Change
00%
Bid123.1
Ask134.5
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
0.0220%
Bid-
Ask0.75
volume3
Intrest145
Strike
775
775
Last Price-
Change
-
Bid130.4
Ask138.1
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume21
Intrest271
Strike
780
780
Last Price138.33Apr 17, 2025
Change
20.6713%
Bid134.7
Ask143.9
volume1
Intrest1
Last Price0.1Apr 17, 2025
Change
1.593.75%
Bid-
Ask0.8
volume14
Intrest102
Strike
785
785
Last Price143.36Apr 17, 2025
Change
-
Bid139.3
Ask148.3
volume1
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.1
volume5
Intrest549
Strike
790
790
Last Price159.3Apr 16, 2025
Change
00%
Bid145.6
Ask152.9
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
1.1595.83%
Bid-
Ask0.8
volume10
Intrest21
Strike
795
795
Last Price160.06Apr 16, 2025
Change
00%
Bid148.1
Ask157.9
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume22
Intrest244
Strike
800
800
Last Price169.32Apr 16, 2025
Change
00%
Bid154.3
Ask164.4
volume0
Intrest0
Last Price1.33Apr 15, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest104
Strike
805
805
Last Price-
Change
-
Bid159.3
Ask168
volume0
Intrest0
Last Price0.9Apr 15, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest26
Strike
810
810
Last Price-
Change
-
Bid164.3
Ask174.4
volume0
Intrest0
Last Price0.73Apr 15, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest14
Strike
815
815
Last Price-
Change
-
Bid170.1
Ask179.5
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.5998.33%
Bid-
Ask2.6
volume4
Intrest16
Strike
820
820
Last Price-
Change
-
Bid172
Ask184.5
volume0
Intrest0
Last Price1.54Apr 02, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest5
Strike
825
825
Last Price-
Change
-
Bid180.5
Ask188
volume0
Intrest0
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest128
Strike
830
830
Last Price174.42Mar 31, 2025
Change
00%
Bid184.3
Ask194.5
volume0
Intrest0
Last Price0.55Apr 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest51
Strike
835
835
Last Price-
Change
-
Bid189.3
Ask199.5
volume0
Intrest0
Last Price1.02Apr 09, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest23
Strike
840
840
Last Price-
Change
-
Bid195.2
Ask204.5
volume0
Intrest0
Last Price0.45Apr 08, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest22
Strike
845
845
Last Price161.3Mar 10, 2025
Change
00%
Bid199.3
Ask207.9
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask2.6
volume1
Intrest47
Strike
850
850
Last Price-
Change
-
Bid205.5
Ask213.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
855
855
Last Price-
Change
-
Bid209.3
Ask219.2
volume0
Intrest0
Last Price0.3Apr 14, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Strike
860
860
Last Price-
Change
-
Bid214.5
Ask224.5
volume0
Intrest0
Last Price0.47Apr 15, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest12
Strike
870
870
Last Price-
Change
-
Bid224.8
Ask234
volume0
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask1
volume0
Intrest39
Strike
880
880
Last Price-
Change
-
Bid235.5
Ask244.5
volume0
Intrest0
Last Price0.39Apr 09, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Strike
890
890
Last Price-
Change
-
Bid244.3
Ask254.5
volume0
Intrest0
Last Price0.23Apr 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest75
Strike
900
900
Last Price-
Change
-
Bid252.3
Ask264.4
volume0
Intrest0
Last Price2.35Mar 17, 2025
Change
00%
Bid-
Ask1
volume0
Intrest37
Strike
910
910
Last Price282.5Apr 09, 2025
Change
00%
Bid264.3
Ask274.5
volume0
Intrest0
Last Price0.12Apr 15, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest50
Strike
920
920
Last Price-
Change
-
Bid274.3
Ask284.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid282.3
Ask294.5
volume0
Intrest0
Last Price0.1Apr 15, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest15
Strike
940
940
Last Price-
Change
-
Bid294.3
Ask304.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
950
950
Last Price-
Change
-
Bid305.2
Ask314.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid315.1
Ask324.5
volume0
Intrest0
Last Price1Mar 20, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest18
Strike
970
970
Last Price-
Change
-
Bid324.3
Ask334.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid334.3
Ask344.5
volume0
Intrest0
Last Price0.78Mar 20, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest35
Strike
990
990
Last Price-
Change
-
Bid344.3
Ask354.5
volume0
Intrest0
Last Price0.15Apr 08, 2025
Change
00%
Bid-
Ask3
volume0
Intrest8
Strike
1000
1000
Last Price392Apr 07, 2025
Change
00%
Bid354.3
Ask364.5
volume0
Intrest0
Last Price0.4Apr 07, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest25
Strike
1010
1010
Last Price-
Change
-
Bid364.3
Ask374.5
volume0
Intrest0
Last Price0.35Apr 07, 2025
Change
00%
Bid-
Ask3
volume0
Intrest8
Strike
1020
1020
Last Price-
Change
-
Bid374.3
Ask384.5
volume0
Intrest0