$31.52
-2.15-6.39%
À la fermeture: -
$31.33
-0.19-0.60%
Après les heures de négociation: 7:40 PM EDT
Comments
Loading...
Chewy (NYSE:CHWY) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Chewy 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 Chewy..
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 Price13.58Mar 25, 2025
Change
00%
Bid9.75
Ask13.5
volume0
Intrest0
Strike
20
20
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.62
volume0
Intrest11
Last Price11.42Apr 03, 2025
Change
00%
Bid7.8
Ask11.55
volume0
Intrest3
Strike
22
22
Last Price0.09Apr 03, 2025
Change
00%
Bid-
Ask1.62
volume0
Intrest1
Last Price11.02Apr 03, 2025
Change
00%
Bid7.6
Ask11
volume0
Intrest3
Strike
22.5
22.5
Last Price0.15Apr 03, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest7
Last Price9.88Apr 01, 2025
Change
00%
Bid6.75
Ask10.55
volume0
Intrest2
Strike
23
23
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest16
Last Price9.56Apr 01, 2025
Change
00%
Bid6.65
Ask10
volume0
Intrest2
Strike
23.5
23.5
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest16
Last Price9.66Mar 21, 2025
Change
00%
Bid5.75
Ask9.55
volume0
Intrest29
Strike
24
24
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest17
Last Price8.69Apr 03, 2025
Change
00%
Bid5.75
Ask9
volume0
Intrest2
Strike
24.5
24.5
Last Price0.15Apr 02, 2025
Change
00%
Bid-
Ask1.62
volume0
Intrest27
Last Price8.29Apr 03, 2025
Change
00%
Bid4.75
Ask8.55
volume0
Intrest22
Strike
25
25
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask1.62
volume1
Intrest177
Last Price7.48Apr 01, 2025
Change
00%
Bid4.75
Ask7.7
volume0
Intrest1
Strike
25.5
25.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest11
Last Price7.6Apr 04, 2025
Change
0.7510.95%
Bid3.8
Ask7.5
volume5
Intrest69
Strike
26
26
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.77
volume6
Intrest54
Last Price-
Change
-
Bid3.2
Ask7
volume0
Intrest0
Strike
26.5
26.5
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest1
Last Price6.52Apr 02, 2025
Change
00%
Bid2.83
Ask6.55
volume0
Intrest20
Strike
27
27
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest50
Last Price6.05Apr 01, 2025
Change
00%
Bid2.89
Ask6.05
volume0
Intrest0
Strike
27.5
27.5
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest1
Last Price4.55Apr 03, 2025
Change
00%
Bid1.73
Ask5.55
volume0
Intrest37
Strike
28
28
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.03
volume198
Intrest325
Last Price5.65Mar 25, 2025
Change
00%
Bid2.04
Ask5.05
volume0
Intrest15
Strike
28.5
28.5
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.04
volume12
Intrest26
Last Price4.67Apr 04, 2025
Change
1.5750.65%
Bid1.2
Ask4.35
volume1
Intrest54
Strike
29
29
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest169
Last Price2.04Apr 04, 2025
Change
0.7125.82%
Bid1.34
Ask2.97
volume1
Intrest22
Strike
29.5
29.5
Last Price0.02Apr 04, 2025
Change
0.1588.24%
Bid-
Ask0.91
volume1
Intrest129
Last Price1.13Apr 04, 2025
Change
2.3767.71%
Bid0.02
Ask3.55
volume65
Intrest70
Strike
30
30
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.52
volume20
Intrest1600
Last Price1.74Mar 31, 2025
Change
00%
Bid0.77
Ask1.92
volume0
Intrest33
Strike
30.5
30.5
Last Price0.05Apr 04, 2025
Change
0.03150%
Bid-
Ask0.45
volume1
Intrest164
Last Price0.96Apr 04, 2025
Change
1.5461.6%
Bid0.18
Ask1.41
volume12
Intrest73
Strike
31
31
Last Price0.09Apr 04, 2025
Change
0.06200%
Bid-
Ask0.91
volume40
Intrest410
Last Price0.34Apr 04, 2025
Change
1.3179.39%
Bid-
Ask0.73
volume273
Intrest41
Strike
31.5
31.5
Last Price0.15Apr 04, 2025
Change
0.11275%
Bid-
Ask4.8
volume282
Intrest468
Last Price0.16Apr 04, 2025
Change
1.7491.58%
Bid-
Ask2.14
volume176
Intrest334
Strike
32
32
Last Price0.55Apr 04, 2025
Change
0.45450%
Bid0.1
Ask4.25
volume2868
Intrest3126
Last Price0.07Apr 04, 2025
Change
1.0493.69%
Bid-
Ask0.41
volume162
Intrest253
Strike
32.5
32.5
Last Price1.37Apr 04, 2025
Change
1.18621.05%
Bid0.1
Ask4.75
volume74
Intrest469
Last Price0.01Apr 04, 2025
Change
0.9598.96%
Bid-
Ask0.12
volume707
Intrest610
Strike
33
33
Last Price1.45Apr 04, 2025
Change
1.13353.12%
Bid0.1
Ask5
volume3373
Intrest2611
Last Price0.02Apr 04, 2025
Change
0.5196.23%
Bid-
Ask0.02
volume394
Intrest1232
Strike
33.5
33.5
Last Price1.94Apr 04, 2025
Change
1.41266.04%
Bid0.44
Ask5
volume69
Intrest225
Last Price0.01Apr 04, 2025
Change
0.3997.5%
Bid-
Ask0.01
volume556
Intrest2041
Strike
34
34
Last Price2.33Apr 04, 2025
Change
1.53191.25%
Bid1.01
Ask5
volume64
Intrest577
Last Price0.01Apr 04, 2025
Change
0.1894.74%
Bid-
Ask0.06
volume102
Intrest1331
Strike
34.5
34.5
Last Price1.39Apr 04, 2025
Change
0.2319.83%
Bid0.85
Ask5.5
volume35
Intrest46
Last Price0.01Apr 04, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume114
Intrest592
Strike
35
35
Last Price1.65Apr 04, 2025
Change
0.095.77%
Bid2.07
Ask6
volume36
Intrest102
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest1830
Strike
35.5
35.5
Last Price2.44Apr 04, 2025
Change
0.8452.5%
Bid1.5
Ask6.5
volume2
Intrest19
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume64
Intrest925
Strike
36
36
Last Price2.54Apr 03, 2025
Change
00%
Bid2.47
Ask7
volume0
Intrest83
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest408
Strike
36.5
36.5
Last Price3.51Apr 01, 2025
Change
00%
Bid2.6
Ask7.5
volume0
Intrest4
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest476
Strike
37
37
Last Price3.2Apr 02, 2025
Change
00%
Bid3
Ask8
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest69
Strike
37.5
37.5
Last Price3.78Apr 02, 2025
Change
00%
Bid3.5
Ask8.5
volume0
Intrest2
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest185
Strike
38
38
Last Price4Mar 26, 2025
Change
00%
Bid4
Ask9
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Strike
38.5
38.5
Last Price5.78Mar 20, 2025
Change
00%
Bid4.5
Ask9.5
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5675
Strike
39
39
Last Price6.1Apr 03, 2025
Change
00%
Bid5.45
Ask10
volume0
Intrest1909
Last Price0.19Apr 02, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest115
Strike
39.5
39.5
Last Price-
Change
-
Bid5.5
Ask10.5
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest543
Strike
40
40
Last Price6.9Mar 21, 2025
Change
00%
Bid6
Ask11
volume0
Intrest3
Last Price0.32Mar 31, 2025
Change
00%
Bid-
Ask1.62
volume0
Intrest26
Strike
40.5
40.5
Last Price-
Change
-
Bid6.5
Ask11.5
volume0
Intrest0
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
41
41
Last Price8.5Mar 20, 2025
Change
00%
Bid7
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid7.65
Ask12.5
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest66
Strike
42
42
Last Price8.1Mar 21, 2025
Change
00%
Bid8
Ask13
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid8.5
Ask13.5
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask2.11
volume0
Intrest48
Strike
43
43
Last Price-
Change
-
Bid9
Ask14
volume0
Intrest0
Last Price0.33Mar 25, 2025
Change
00%
Bid-
Ask1.82
volume0
Intrest8
Strike
43.5
43.5
Last Price-
Change
-
Bid9.5
Ask14.5
volume0
Intrest0
Last Price0.15Mar 24, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest31
Strike
44
44
Last Price-
Change
-
Bid10
Ask15
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
45
45
Last Price-
Change
-
Bid11
Ask16
volume0
Intrest0
Last Price0.07Mar 20, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest7
Strike
46
46
Last Price14Mar 11, 2025
Change
00%
Bid12
Ask17
volume0
Intrest2
Last Price0.47Mar 03, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest2
Strike
47
47
Last Price13.95Mar 07, 2025
Change
00%
Bid13
Ask18
volume0
Intrest1
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest20
Strike
48
48
Last Price-
Change
-
Bid14
Ask19
volume0
Intrest0
Last Price0.15Mar 04, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid16.05
Ask21
volume0
Intrest0