$350.59
-23.51-6.28%
À la fermeture: -
$349.90
-0.69-0.20%
Après les heures de négociation: Oct 17, 7:14 PM EDT
Comments
Loading...
AeroVironment (NASDAQ:AVAV) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de AeroVironment 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 AeroVironment..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price228.01Oct 15, 2025
Change
-0%
Bid194.5
Ask197.5
volume0
Intrest2
Strike
155
155
Last Price0.11Sep 17, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest18
Last Price230.89Oct 06, 2025
Change
-0%
Bid189.8
Ask192.5
volume0
Intrest5
Strike
160
160
Last Price0.05Oct 13, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest9
Last Price220.3Oct 06, 2025
Change
-0%
Bid184.4
Ask187.5
volume0
Intrest1
Strike
165
165
Last Price0.18Oct 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid178.7
Ask182.5
volume0
Intrest0
Strike
170
170
Last Price0.1Sep 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest23
Last Price-
Change
-
Bid173.7
Ask177.5
volume0
Intrest0
Strike
175
175
Last Price0.05Oct 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price225.8Oct 08, 2025
Change
-0%
Bid169.6
Ask172.5
volume0
Intrest6
Strike
180
180
Last Price0.2Sep 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest207
Last Price219.78Oct 15, 2025
Change
-0%
Bid164.8
Ask167.5
volume0
Intrest13
Strike
185
185
Last Price0.3Sep 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price187.1Oct 16, 2025
Change
-0%
Bid159.4
Ask162.5
volume0
Intrest0
Strike
190
190
Last Price0.03Sep 29, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest51
Last Price211.62Oct 15, 2025
Change
-0%
Bid153.9
Ask157.5
volume0
Intrest17
Strike
195
195
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest37
Last Price206Oct 15, 2025
Change
-0%
Bid149.5
Ask152.5
volume0
Intrest7
Strike
200
200
Last Price0.1Oct 02, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest108
Last Price199.4Oct 13, 2025
Change
-0%
Bid139.4
Ask142.5
volume0
Intrest19
Strike
210
210
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest823
Last Price132.42Oct 17, 2025
Change
25.0815.92%
Bid129.4
Ask132.5
volume10
Intrest98
Strike
220
220
Last Price0.51Oct 09, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest165
Last Price122.63Oct 17, 2025
Change
39.9724.58%
Bid119
Ask122.5
volume10
Intrest207
Strike
230
230
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest212
Last Price119.5Oct 17, 2025
Change
38.4824.36%
Bid109.7
Ask112.5
volume6
Intrest142
Strike
240
240
Last Price0.63Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest69
Last Price93.1Oct 01, 2025
Change
-0%
Bid104.4
Ask107.5
volume0
Intrest9
Strike
245
245
Last Price0.05Oct 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest50
Last Price150.2Oct 10, 2025
Change
-0%
Bid99.4
Ask102.5
volume0
Intrest161
Strike
250
250
Last Price0.37Oct 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest162
Last Price118.1Oct 03, 2025
Change
-0%
Bid94.5
Ask97.5
volume0
Intrest7
Strike
255
255
Last Price0.03Oct 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Last Price91.86Oct 17, 2025
Change
43.2432.01%
Bid89.4
Ask92.5
volume2
Intrest64
Strike
260
260
Last Price0.39Oct 14, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest634
Last Price140Oct 10, 2025
Change
-0%
Bid87
Ask90
volume0
Intrest1
Strike
262.5
262.5
Last Price0.05Oct 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price137.5Oct 10, 2025
Change
-0%
Bid84.4
Ask87.5
volume0
Intrest1
Strike
265
265
Last Price0.66Oct 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Last Price132.1Oct 15, 2025
Change
-0%
Bid82
Ask85
volume0
Intrest2
Strike
267.5
267.5
Last Price0.64Oct 17, 2025
Change
0.1417.95%
Bid-
Ask2.15
volume12
Intrest31
Last Price87.4Oct 17, 2025
Change
22.520.47%
Bid79.5
Ask82.4
volume1
Intrest162
Strike
270
270
Last Price0.05Oct 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest52
Last Price118.4Oct 13, 2025
Change
-0%
Bid76.9
Ask80
volume0
Intrest7
Strike
272.5
272.5
Last Price5.8Sep 25, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest26
Last Price127.12Oct 09, 2025
Change
-0%
Bid74.4
Ask77.5
volume0
Intrest20
Strike
275
275
Last Price0.16Oct 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest28
Last Price131.8Oct 13, 2025
Change
-0%
Bid71.9
Ask75
volume0
Intrest18
Strike
277.5
277.5
Last Price5Sep 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price71.73Oct 17, 2025
Change
24.2725.28%
Bid68.9
Ask72.5
volume2
Intrest240
Strike
280
280
Last Price0.06Oct 14, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest65
Last Price115.3Oct 10, 2025
Change
-0%
Bid67.1
Ask70
volume0
Intrest5
Strike
282.5
282.5
Last Price6.8Sep 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest84
Last Price124.3Oct 13, 2025
Change
-0%
Bid63.8
Ask67.5
volume0
Intrest11
Strike
285
285
Last Price0.92Oct 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest142
Last Price31Sep 29, 2025
Change
-0%
Bid61.9
Ask65.2
volume0
Intrest7
Strike
287.5
287.5
Last Price1.39Oct 02, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest36
Last Price64.5Oct 17, 2025
Change
2023.67%
Bid59.4
Ask62.6
volume1
Intrest78
Strike
290
290
Last Price0.59Oct 09, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest144
Last Price110.65Oct 08, 2025
Change
-0%
Bid56.9
Ask60.2
volume0
Intrest8
Strike
292.5
292.5
Last Price6.6Sep 30, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest41
Last Price79.69Oct 03, 2025
Change
-0%
Bid54.7
Ask57.5
volume0
Intrest8
Strike
295
295
Last Price0.4Oct 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest161
Last Price87.6Oct 16, 2025
Change
-0%
Bid51.9
Ask55
volume0
Intrest8
Strike
297.5
297.5
Last Price8.4Sep 30, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price52.06Oct 17, 2025
Change
22.9430.59%
Bid48.7
Ask52.5
volume4
Intrest441
Strike
300
300
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest156
Last Price52.5Oct 17, 2025
Change
17.1624.63%
Bid44.4
Ask47.6
volume1
Intrest24
Strike
305
305
Last Price0.5Oct 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest38
Last Price44.31Oct 17, 2025
Change
27.9938.71%
Bid38.7
Ask42.6
volume2
Intrest56
Strike
310
310
Last Price0.07Oct 17, 2025
Change
0.0112.5%
Bid-
Ask0.05
volume1
Intrest168
Last Price37.38Oct 17, 2025
Change
52.8258.56%
Bid34.5
Ask37.5
volume2
Intrest16
Strike
315
315
Last Price0.56Oct 16, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest16
Last Price36Oct 17, 2025
Change
26.642.49%
Bid29.4
Ask32.6
volume5
Intrest23
Strike
320
320
Last Price0.61Oct 16, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest69
Last Price50.64Oct 16, 2025
Change
-0%
Bid23.9
Ask27.6
volume0
Intrest45
Strike
325
325
Last Price0.13Oct 14, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest56
Last Price22.35Oct 17, 2025
Change
22.7550.44%
Bid19.4
Ask22.6
volume3
Intrest118
Strike
330
330
Last Price0.05Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume341
Intrest454
Last Price43.4Oct 16, 2025
Change
-0%
Bid14.6
Ask17.5
volume0
Intrest12
Strike
335
335
Last Price0.05Oct 17, 2025
Change
0.280%
Bid-
Ask1.2
volume2
Intrest95
Last Price35.42Oct 16, 2025
Change
-0%
Bid9.4
Ask12.5
volume0
Intrest144
Strike
340
340
Last Price0.41Oct 17, 2025
Change
0.31310%
Bid-
Ask2.05
volume170
Intrest199
Last Price50.5Oct 15, 2025
Change
-0%
Bid4.4
Ask7.5
volume0
Intrest1
Strike
345
345
Last Price0.07Oct 17, 2025
Change
0.4185.42%
Bid-
Ask0.5
volume212
Intrest223
Last Price1Oct 17, 2025
Change
25.796.25%
Bid0.15
Ask3.3
volume45
Intrest111
Strike
350
350
Last Price0.53Oct 17, 2025
Change
0.2376.67%
Bid0.05
Ask1
volume404
Intrest646
Last Price1.3Oct 17, 2025
Change
41.596.96%
Bid-
Ask2.3
volume32
Intrest23
Strike
352.5
352.5
Last Price2.05Oct 17, 2025
Change
1.31177.03%
Bid0.45
Ask3.7
volume196
Intrest77
Last Price0.05Oct 17, 2025
Change
23.999.79%
Bid-
Ask2.2
volume279
Intrest21
Strike
355
355
Last Price4.26Oct 17, 2025
Change
3.22309.62%
Bid3.6
Ask5.8
volume95
Intrest42
Last Price0.05Oct 17, 2025
Change
28.6399.83%
Bid-
Ask2.15
volume18
Intrest1
Strike
357.5
357.5
Last Price5.68Oct 17, 2025
Change
4.06250.62%
Bid5
Ask8.1
volume112
Intrest227
Last Price0.28Oct 17, 2025
Change
24.8298.88%
Bid-
Ask1.8
volume21
Intrest141
Strike
360
360
Last Price9.05Oct 17, 2025
Change
7.57511.49%
Bid8.2
Ask10.4
volume86
Intrest436
Last Price0.05Oct 17, 2025
Change
30.6599.84%
Bid-
Ask2.15
volume30
Intrest2
Strike
362.5
362.5
Last Price9.75Oct 17, 2025
Change
6.65214.52%
Bid10.3
Ask13.1
volume223
Intrest244
Last Price0.01Oct 17, 2025
Change
28.7499.97%
Bid-
Ask1.4
volume8
Intrest4
Strike
365
365
Last Price13.5Oct 17, 2025
Change
9.92277.09%
Bid12.5
Ask16
volume37
Intrest269
Last Price0.55Oct 17, 2025
Change
-
Bid-
Ask0.05
volume6
Intrest0
Strike
367.5
367.5
Last Price15.85Oct 17, 2025
Change
12.06318.21%
Bid15
Ask18.1
volume115
Intrest126
Last Price0.94Oct 17, 2025
Change
7.3188.61%
Bid-
Ask2.15
volume282
Intrest77
Strike
370
370
Last Price18.8Oct 17, 2025
Change
13.78274.5%
Bid17.5
Ask20.6
volume65
Intrest218
Last Price7.9Oct 16, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest13
Strike
372.5
372.5
Last Price15.62Oct 17, 2025
Change
9.92174.04%
Bid20
Ask23.1
volume1
Intrest58
Last Price0.04Oct 17, 2025
Change
7.5699.47%
Bid-
Ask2.15
volume7
Intrest38
Strike
375
375
Last Price22.19Oct 17, 2025
Change
16.19269.83%
Bid23.2
Ask25.6
volume108
Intrest170
Last Price0.1Oct 17, 2025
Change
6.498.46%
Bid-
Ask2.1
volume2
Intrest34
Strike
377.5
377.5
Last Price25.17Oct 17, 2025
Change
15.27154.24%
Bid24.9
Ask28.1
volume16
Intrest59
Last Price0.1Oct 17, 2025
Change
5.8998.33%
Bid-
Ask0.05
volume103
Intrest61
Strike
380
380
Last Price29Oct 17, 2025
Change
19.07192.04%
Bid28
Ask30.6
volume37
Intrest254
Last Price0.1Oct 17, 2025
Change
5.5298.22%
Bid-
Ask2.15
volume2
Intrest112
Strike
382.5
382.5
Last Price30.68Oct 17, 2025
Change
19.15166.09%
Bid29.8
Ask33
volume2
Intrest26
Last Price0.1Oct 17, 2025
Change
3.296.97%
Bid-
Ask0.1
volume17
Intrest2033
Strike
385
385
Last Price28.15Oct 17, 2025
Change
1498.94%
Bid32.3
Ask35.4
volume10
Intrest161
Last Price0.01Oct 17, 2025
Change
2.3499.57%
Bid-
Ask0.05
volume22
Intrest90
Strike
390
390
Last Price37Oct 17, 2025
Change
18.95104.99%
Bid37.3
Ask40.6
volume15
Intrest64
Last Price0.15Oct 17, 2025
Change
1.7592.11%
Bid-
Ask0.5
volume103
Intrest72
Strike
395
395
Last Price43.24Oct 17, 2025
Change
19.9585.66%
Bid42.5
Ask45.6
volume6
Intrest30
Last Price0.02Oct 17, 2025
Change
0.6396.92%
Bid-
Ask0.05
volume67
Intrest225
Strike
400
400
Last Price48.72Oct 17, 2025
Change
21.5279.12%
Bid47.5
Ask50.6
volume8
Intrest19
Last Price0.09Oct 17, 2025
Change
0.7188.75%
Bid-
Ask0.25
volume19
Intrest134
Strike
405
405
Last Price52.62Oct 17, 2025
Change
21.6269.74%
Bid52.5
Ask55.6
volume5
Intrest33
Last Price0.05Oct 17, 2025
Change
0.6793.06%
Bid-
Ask0.05
volume27
Intrest66
Strike
410
410
Last Price58.5Oct 17, 2025
Change
23.868.59%
Bid57.5
Ask60.6
volume2
Intrest31
Last Price0.05Oct 17, 2025
Change
0.385.71%
Bid-
Ask0.05
volume2
Intrest48
Strike
415
415
Last Price63.46Oct 17, 2025
Change
49.56356.55%
Bid62.5
Ask65.5
volume1
Intrest2
Last Price0.01Oct 17, 2025
Change
0.2996.67%
Bid-
Ask0.1
volume142
Intrest110
Strike
420
420
Last Price68.44Oct 17, 2025
Change
27.1665.79%
Bid67.5
Ask70.6
volume1
Intrest29
Last Price0.03Oct 17, 2025
Change
0.286.96%
Bid-
Ask0.05
volume8
Intrest70
Strike
425
425
Last Price40.8Oct 15, 2025
Change
-0%
Bid72.5
Ask75.5
volume0
Intrest19
Last Price0.14Oct 17, 2025
Change
0.016.67%
Bid-
Ask2.15
volume7
Intrest67
Strike
430
430
Last Price49.2Oct 16, 2025
Change
-0%
Bid77.5
Ask80.6
volume0
Intrest5
Last Price1.05Oct 17, 2025
Change
0.055%
Bid-
Ask2.15
volume12
Intrest42
Strike
435
435
Last Price-
Change
-
Bid82.5
Ask85.4
volume0
Intrest0
Last Price0.94Oct 17, 2025
Change
0.74370%
Bid-
Ask2.15
volume22
Intrest61
Strike
440
440
Last Price55Oct 16, 2025
Change
-0%
Bid87.5
Ask90.5
volume0
Intrest0
Last Price1.08Oct 17, 2025
Change
0.088%
Bid-
Ask2.1
volume2
Intrest60
Strike
445
445
Last Price-
Change
-
Bid92.5
Ask95.6
volume0
Intrest0
Last Price0.1Oct 17, 2025
Change
0.3175.61%
Bid-
Ask2.15
volume18
Intrest125
Strike
450
450
Last Price96.25Oct 17, 2025
Change
51.35114.37%
Bid97.5
Ask100.6
volume1
Intrest1
Last Price1.08Oct 17, 2025
Change
0.72200%
Bid-
Ask2.15
volume10
Intrest32
Strike
455
455
Last Price86.1Oct 16, 2025
Change
-0%
Bid102.5
Ask105.5
volume0
Intrest0
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest34
Strike
460
460
Last Price54Oct 13, 2025
Change
-0%
Bid107.5
Ask110.6
volume0
Intrest0
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest25
Strike
465
465
Last Price100.3Oct 17, 2025
Change
16.519.69%
Bid112.5
Ask115.5
volume2
Intrest0
Last Price0.1Oct 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Strike
470
470
Last Price69.99Oct 10, 2025
Change
-0%
Bid117.5
Ask120.6
volume0
Intrest0
Last Price0.7Oct 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Strike
475
475
Last Price79.6Oct 10, 2025
Change
-0%
Bid122.5
Ask126.2
volume0
Intrest0
Last Price2.22Oct 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Strike
480
480
Last Price98.8Oct 16, 2025
Change
-0%
Bid127.6
Ask130.4
volume0
Intrest0
Last Price1.6Oct 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
485
485
Last Price-
Change
-
Bid132.5
Ask136.4
volume0
Intrest0
Last Price1.78Oct 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
490
490
Last Price107.7Oct 16, 2025
Change
-0%
Bid137.5
Ask140.6
volume0
Intrest0
Last Price1.7Oct 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
495
495
Last Price109.9Oct 06, 2025
Change
-0%
Bid142.5
Ask146.3
volume0
Intrest0
Last Price0.2Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest78
Strike
500
500
Last Price97.4Oct 10, 2025
Change
-0%
Bid147.5
Ask150.6
volume0
Intrest0
Last Price0.31Oct 17, 2025
Change
-0%
Bid-
Ask2.15
volume1
Intrest5
Strike
505
505
Last Price122.7Oct 16, 2025
Change
-0%
Bid152.6
Ask155.3
volume0
Intrest0
Last Price0.13Oct 17, 2025
Change
0.121200%
Bid-
Ask2.15
volume1
Intrest57
Strike
510
510
Last Price121.1Oct 13, 2025
Change
-0%
Bid157.5
Ask160.6
volume0
Intrest0
Last Price0.05Oct 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
520
520
Last Price128Oct 14, 2025
Change
-0%
Bid167.5
Ask170.6
volume0
Intrest0