$47.62
0.160.34%
À la fermeture: -
$47.80
0.180.38%
Après les heures de négociation: 7:58 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 Price-
Change
-
Bid23.15
Ask26.9
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price21.13May 28, 2025
Change
00%
Bid22.1
Ask23.25
volume0
Intrest6
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Last Price20.18May 28, 2025
Change
00%
Bid21.05
Ask22.5
volume0
Intrest6
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price19.22May 28, 2025
Change
00%
Bid20.05
Ask21.55
volume0
Intrest6
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price18.27May 28, 2025
Change
00%
Bid19.05
Ask20.75
volume0
Intrest5
Strike
26
26
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price12.88May 14, 2025
Change
00%
Bid17.8
Ask18.45
volume0
Intrest8
Strike
27
27
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest1
Last Price16.27May 28, 2025
Change
00%
Bid17.05
Ask18.25
volume0
Intrest12
Strike
28
28
Last Price0.03May 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Last Price15.7May 30, 2025
Change
00%
Bid16.1
Ask17.05
volume0
Intrest10
Strike
29
29
Last Price0.11May 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price14.59May 30, 2025
Change
00%
Bid15.05
Ask16.95
volume0
Intrest10
Strike
30
30
Last Price0.25May 15, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest7
Last Price13.61May 30, 2025
Change
00%
Bid14.1
Ask15.35
volume0
Intrest3
Strike
31
31
Last Price0.19May 05, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest9
Last Price12.5May 30, 2025
Change
00%
Bid12.45
Ask13.75
volume0
Intrest17
Strike
32
32
Last Price0.24May 05, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest14
Last Price8.35May 15, 2025
Change
00%
Bid12.1
Ask12.35
volume0
Intrest82
Strike
33
33
Last Price0.1May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest810
Last Price10.8May 28, 2025
Change
00%
Bid10.5
Ask12.75
volume0
Intrest2
Strike
33.5
33.5
Last Price0.09May 28, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price10.96May 30, 2025
Change
00%
Bid11.1
Ask13.1
volume0
Intrest7
Strike
34
34
Last Price0.11May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Last Price9.68May 29, 2025
Change
00%
Bid10.6
Ask11.85
volume0
Intrest2
Strike
34.5
34.5
Last Price0.21May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price10.05May 30, 2025
Change
00%
Bid10.15
Ask11.05
volume0
Intrest480
Strike
35
35
Last Price0.09May 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest138
Last Price-
Change
-
Bid9.6
Ask11.25
volume0
Intrest0
Strike
35.5
35.5
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest11
Last Price8.21May 28, 2025
Change
00%
Bid9.15
Ask10.2
volume0
Intrest54
Strike
36
36
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest96
Last Price8May 30, 2025
Change
00%
Bid8.6
Ask9.75
volume0
Intrest1
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price7.56May 30, 2025
Change
00%
Bid8.15
Ask8.35
volume0
Intrest62
Strike
37
37
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest127
Last Price7.1May 30, 2025
Change
00%
Bid7.65
Ask9.05
volume0
Intrest7
Strike
37.5
37.5
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest110
Last Price6.64May 30, 2025
Change
00%
Bid6.55
Ask7.55
volume0
Intrest109
Strike
38
38
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest50
Last Price6.5May 30, 2025
Change
00%
Bid6.6
Ask7.8
volume0
Intrest33
Strike
38.5
38.5
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest18
Last Price6.02May 30, 2025
Change
00%
Bid6.15
Ask6.35
volume0
Intrest169
Strike
39
39
Last Price0.02May 29, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest58
Last Price5.07May 30, 2025
Change
00%
Bid5.65
Ask5.95
volume0
Intrest30
Strike
39.5
39.5
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest48
Last Price5May 30, 2025
Change
00%
Bid5.15
Ask6
volume0
Intrest289
Strike
40
40
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3123
Last Price3.6May 30, 2025
Change
00%
Bid4.55
Ask5.8
volume0
Intrest24
Strike
40.5
40.5
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest117
Last Price4.19May 30, 2025
Change
00%
Bid3.5
Ask4.95
volume0
Intrest154
Strike
41
41
Last Price0.11May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Last Price2.01May 30, 2025
Change
00%
Bid3.6
Ask4
volume0
Intrest5523
Strike
41.5
41.5
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest123
Last Price2.9May 30, 2025
Change
00%
Bid2.92
Ask3.4
volume0
Intrest160
Strike
42
42
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest285
Last Price2.48May 30, 2025
Change
00%
Bid2.59
Ask2.85
volume0
Intrest38
Strike
42.5
42.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Last Price2.12May 30, 2025
Change
00%
Bid1.73
Ask3.65
volume0
Intrest3847
Strike
43
43
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest3239
Last Price1.5May 30, 2025
Change
00%
Bid1.67
Ask1.86
volume0
Intrest39
Strike
43.5
43.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest205
Last Price1.26May 30, 2025
Change
00%
Bid1.15
Ask1.36
volume0
Intrest393
Strike
44
44
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest303
Last Price0.58May 30, 2025
Change
00%
Bid0.63
Ask0.97
volume0
Intrest356
Strike
44.5
44.5
Last Price0.01May 30, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest136
Last Price0.28May 30, 2025
Change
00%
Bid0.13
Ask0.46
volume0
Intrest837
Strike
45
45
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest49
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest366
Strike
45.5
45.5
Last Price1.03May 30, 2025
Change
00%
Bid0.01
Ask0.84
volume0
Intrest8
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest384
Strike
46
46
Last Price2.2May 21, 2025
Change
00%
Bid0.35
Ask1.4
volume0
Intrest5
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest237
Strike
46.5
46.5
Last Price-
Change
-
Bid0.63
Ask2.03
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest67
Strike
47
47
Last Price-
Change
-
Bid0.05
Ask3.05
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest308
Strike
47.5
47.5
Last Price4.8May 19, 2025
Change
00%
Bid0.99
Ask3.55
volume0
Intrest1
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest198
Strike
48
48
Last Price-
Change
-
Bid1.08
Ask4.85
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest57
Strike
48.5
48.5
Last Price-
Change
-
Bid1.45
Ask5.35
volume0
Intrest0
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest33
Strike
49
49
Last Price-
Change
-
Bid2.01
Ask5.85
volume0
Intrest0
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Strike
49.5
49.5
Last Price-
Change
-
Bid2.58
Ask6.35
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
50
50
Last Price-
Change
-
Bid3
Ask6.85
volume0
Intrest0
Last Price0.03May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
51
51
Last Price-
Change
-
Bid4
Ask7.85
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1544
Strike
52
52
Last Price-
Change
-
Bid5
Ask8.85
volume0
Intrest0
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
53
53
Last Price-
Change
-
Bid6
Ask9.85
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
54
54
Last Price-
Change
-
Bid7
Ask10.85
volume0
Intrest0