$70.28
-0.98-1.38%
À la fermeture: -
$70.26
-0.02-0.03%
Après les heures de négociation: 5:09 PM EDT
Comments
Loading...
Figma (NYSE:FIG) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Figma 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 Figma..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price30.3Aug 29, 2025
Change
0.61.94%
Bid29.1
Ask29.4
volume9
Intrest4
Strike
40
40
Last Price0.05Aug 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest72
Last Price-
Change
-
Bid23.9
Ask24.4
volume0
Intrest0
Strike
45
45
Last Price0.05Aug 25, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest25
Last Price21.5Aug 28, 2025
Change
-0%
Bid19
Ask19.4
volume0
Intrest1
Strike
50
50
Last Price0.03Aug 28, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest98
Last Price15.3Aug 26, 2025
Change
-0%
Bid14
Ask14.5
volume0
Intrest4
Strike
55
55
Last Price0.01Aug 29, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest1949
Last Price9.7Aug 29, 2025
Change
0.77.78%
Bid9.1
Ask9.4
volume1
Intrest16
Strike
60
60
Last Price0.03Aug 29, 2025
Change
0.02200%
Bid-
Ask0.05
volume36
Intrest1013
Last Price8.5Aug 29, 2025
Change
0.77.61%
Bid8
Ask8.4
volume2
Intrest2
Strike
61
61
Last Price0.05Aug 28, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest88
Last Price7.74Aug 27, 2025
Change
-0%
Bid7
Ask7.4
volume0
Intrest3
Strike
62
62
Last Price0.03Aug 29, 2025
Change
0.0240%
Bid-
Ask0.15
volume5
Intrest449
Last Price7.5Aug 28, 2025
Change
-0%
Bid6
Ask6.4
volume0
Intrest21
Strike
63
63
Last Price0.08Aug 29, 2025
Change
0.05166.67%
Bid-
Ask0.25
volume4
Intrest150
Last Price6.65Aug 26, 2025
Change
-0%
Bid5
Ask5.4
volume0
Intrest4
Strike
64
64
Last Price0.01Aug 29, 2025
Change
0.0480%
Bid-
Ask0.05
volume9
Intrest381
Last Price4.63Aug 29, 2025
Change
1.1219.48%
Bid4
Ask4.9
volume15
Intrest25
Strike
65
65
Last Price0.06Aug 29, 2025
Change
0.0333.33%
Bid-
Ask0.1
volume93
Intrest1135
Last Price6Aug 28, 2025
Change
-0%
Bid3
Ask3.4
volume0
Intrest13
Strike
66
66
Last Price0.05Aug 29, 2025
Change
0.0550%
Bid-
Ask0.15
volume77
Intrest536
Last Price2.73Aug 29, 2025
Change
1.4434.53%
Bid1.9
Ask2.8
volume10
Intrest23
Strike
67
67
Last Price0.05Aug 29, 2025
Change
0.1168.75%
Bid0.05
Ask0.15
volume367
Intrest1133
Last Price1.65Aug 29, 2025
Change
1.9554.17%
Bid1.35
Ask1.55
volume65
Intrest80
Strike
68
68
Last Price0.15Aug 29, 2025
Change
0.140%
Bid0.15
Ask0.25
volume164
Intrest599
Last Price0.87Aug 29, 2025
Change
2.0570.21%
Bid0.65
Ask0.85
volume108
Intrest74
Strike
69
69
Last Price0.45Aug 29, 2025
Change
0.0512.5%
Bid0.45
Ask0.55
volume946
Intrest822
Last Price0.33Aug 29, 2025
Change
1.7784.29%
Bid0.25
Ask0.4
volume368
Intrest411
Strike
70
70
Last Price1.1Aug 29, 2025
Change
0.4569.23%
Bid1
Ask1.15
volume720
Intrest2171
Last Price0.15Aug 29, 2025
Change
1.1788.64%
Bid0.1
Ask0.2
volume290
Intrest470
Strike
71
71
Last Price1.81Aug 29, 2025
Change
0.6758.77%
Bid1.8
Ask2
volume169
Intrest351
Last Price0.05Aug 29, 2025
Change
0.8594.44%
Bid0.05
Ask0.15
volume338
Intrest305
Strike
72
72
Last Price2.59Aug 29, 2025
Change
0.8649.71%
Bid2.3
Ask3
volume17
Intrest280
Last Price0.07Aug 29, 2025
Change
0.4887.27%
Bid-
Ask0.1
volume113
Intrest470
Strike
73
73
Last Price3.81Aug 29, 2025
Change
1.6173.18%
Bid3.6
Ask3.9
volume21
Intrest335
Last Price0.05Aug 29, 2025
Change
0.2784.38%
Bid-
Ask0.2
volume412
Intrest368
Strike
74
74
Last Price4.5Aug 29, 2025
Change
1.1634.73%
Bid4.6
Ask4.9
volume25
Intrest234
Last Price0.01Aug 29, 2025
Change
0.2496%
Bid-
Ask0.05
volume224
Intrest1055
Strike
75
75
Last Price5.4Aug 29, 2025
Change
1.5540.26%
Bid5.6
Ask5.9
volume56
Intrest372
Last Price0.03Aug 29, 2025
Change
0.0975%
Bid-
Ask0.05
volume7
Intrest250
Strike
75.5
75.5
Last Price6.09Aug 29, 2025
Change
1.5534.14%
Bid6.1
Ask6.4
volume12
Intrest142
Last Price0.04Aug 29, 2025
Change
0.1578.95%
Bid-
Ask0.05
volume23
Intrest397
Strike
76
76
Last Price6.46Aug 29, 2025
Change
1.7637.45%
Bid6
Ask7
volume15
Intrest73
Last Price0.05Aug 29, 2025
Change
0.0654.55%
Bid-
Ask0.05
volume2
Intrest263
Strike
76.5
76.5
Last Price6.75Aug 29, 2025
Change
1.5529.81%
Bid7.1
Ask7.5
volume1
Intrest29
Last Price0.05Aug 29, 2025
Change
0.0758.33%
Bid-
Ask0.2
volume19
Intrest228
Strike
77
77
Last Price7.5Aug 29, 2025
Change
1.2319.62%
Bid7.4
Ask7.9
volume9
Intrest186
Last Price0.1Aug 28, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest119
Strike
77.5
77.5
Last Price6.6Aug 28, 2025
Change
-0%
Bid8.1
Ask8.5
volume0
Intrest23
Last Price0.06Aug 29, 2025
Change
0.0225%
Bid-
Ask0.05
volume7
Intrest178
Strike
78
78
Last Price7.85Aug 29, 2025
Change
1.1216.64%
Bid8.6
Ask8.9
volume2
Intrest175
Last Price0.08Aug 28, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest53
Strike
78.5
78.5
Last Price8.3Aug 29, 2025
Change
1.0113.85%
Bid9.1
Ask9.4
volume20
Intrest31
Last Price0.01Aug 29, 2025
Change
0.0480%
Bid-
Ask0.05
volume4
Intrest242
Strike
79
79
Last Price8.97Aug 29, 2025
Change
1.2516.19%
Bid9.6
Ask10
volume21
Intrest67
Last Price0.09Aug 28, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest124
Strike
79.5
79.5
Last Price9.7Aug 29, 2025
Change
1.7321.71%
Bid10.1
Ask10.5
volume1
Intrest20
Last Price0.04Aug 29, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume35
Intrest952
Strike
80
80
Last Price10.85Aug 29, 2025
Change
222.6%
Bid10.6
Ask10.9
volume16
Intrest100
Last Price0.02Aug 29, 2025
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest51
Strike
80.5
80.5
Last Price11.2Aug 29, 2025
Change
1.9521.08%
Bid10.8
Ask11.5
volume2
Intrest9
Last Price0.11Aug 28, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest167
Strike
81
81
Last Price9.85Aug 28, 2025
Change
-0%
Bid11.1
Ask12
volume0
Intrest4
Last Price0.03Aug 28, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest165
Strike
81.5
81.5
Last Price8.26Aug 25, 2025
Change
-0%
Bid12
Ask12.5
volume0
Intrest1
Last Price0.05Aug 29, 2025
Change
0.0861.54%
Bid-
Ask0.25
volume4
Intrest163
Strike
82
82
Last Price11.2Aug 29, 2025
Change
0.423.9%
Bid12.6
Ask13
volume1
Intrest17
Last Price0.05Aug 29, 2025
Change
0.0861.54%
Bid-
Ask0.25
volume2
Intrest144
Strike
82.5
82.5
Last Price13.78Aug 27, 2025
Change
-0%
Bid13.1
Ask13.5
volume0
Intrest13
Last Price0.03Aug 29, 2025
Change
0.0125%
Bid-
Ask0.05
volume3
Intrest582
Strike
83
83
Last Price11Aug 28, 2025
Change
-0%
Bid13.6
Ask14
volume0
Intrest21
Last Price0.05Aug 28, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest123
Strike
83.5
83.5
Last Price7.75Aug 22, 2025
Change
-0%
Bid14.1
Ask14.5
volume0
Intrest4
Last Price0.02Aug 28, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest81
Strike
84
84
Last Price15.45Aug 27, 2025
Change
-0%
Bid14.6
Ask15
volume0
Intrest10
Last Price0.02Aug 28, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest88
Strike
84.5
84.5
Last Price13.6Aug 27, 2025
Change
-0%
Bid15.1
Ask15.5
volume0
Intrest8
Last Price0.06Aug 29, 2025
Change
0.0120%
Bid-
Ask0.05
volume22
Intrest428
Strike
85
85
Last Price15.33Aug 29, 2025
Change
1.7512.89%
Bid15.6
Ask16
volume1
Intrest4
Last Price0.03Aug 29, 2025
Change
-0%
Bid-
Ask0.05
volume7
Intrest157
Strike
86
86
Last Price16.78Aug 29, 2025
Change
0.654.03%
Bid16.6
Ask17
volume2
Intrest3
Last Price0.02Aug 28, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest183
Strike
87
87
Last Price7.8Aug 13, 2025
Change
-0%
Bid17.6
Ask18
volume0
Intrest4
Last Price0.04Aug 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest82
Strike
87.5
87.5
Last Price17.99Aug 27, 2025
Change
-0%
Bid18.1
Ask18.5
volume0
Intrest0
Last Price0.06Aug 28, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest135
Strike
88
88
Last Price18.2Aug 29, 2025
Change
0.63.19%
Bid18
Ask19
volume2
Intrest3
Last Price0.05Aug 28, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest83
Strike
88.5
88.5
Last Price19.13Aug 28, 2025
Change
-0%
Bid18.9
Ask19.5
volume0
Intrest0
Last Price0.05Aug 29, 2025
Change
0.0444.44%
Bid-
Ask0.05
volume12
Intrest109
Strike
89
89
Last Price8.4Aug 13, 2025
Change
-0%
Bid19.6
Ask20
volume0
Intrest1
Last Price0.09Aug 26, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest141
Strike
89.5
89.5
Last Price16.6Aug 20, 2025
Change
-0%
Bid20.1
Ask20.8
volume0
Intrest5
Last Price0.06Aug 29, 2025
Change
0.03100%
Bid-
Ask0.05
volume5
Intrest561
Strike
90
90
Last Price20.22Aug 29, 2025
Change
0.472.27%
Bid20
Ask20.8
volume5
Intrest25
Last Price0.15Aug 25, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest104
Strike
90.5
90.5
Last Price-
Change
-
Bid21
Ask21.7
volume0
Intrest0
Last Price0.11Aug 28, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest162
Strike
91
91
Last Price-
Change
-
Bid21.5
Ask22
volume0
Intrest0
Last Price0.05Aug 27, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest54
Strike
91.5
91.5
Last Price-
Change
-
Bid21.9
Ask22.5
volume0
Intrest0
Last Price0.02Aug 28, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest234
Strike
92
92
Last Price12Aug 12, 2025
Change
-0%
Bid22.6
Ask23
volume0
Intrest1
Last Price0.09Aug 26, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest108
Strike
92.5
92.5
Last Price-
Change
-
Bid23.1
Ask23.5
volume0
Intrest0
Last Price0.08Aug 26, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest72
Strike
93
93
Last Price18Aug 08, 2025
Change
-0%
Bid23.6
Ask24
volume0
Intrest0
Last Price0.2Aug 25, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest73
Strike
94
94
Last Price-
Change
-
Bid24.5
Ask25
volume0
Intrest0
Last Price0.05Aug 27, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest216
Strike
95
95
Last Price25.06Aug 26, 2025
Change
-0%
Bid25.6
Ask26
volume0
Intrest1
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest149
Strike
96
96
Last Price18.7Aug 15, 2025
Change
-0%
Bid26.2
Ask27
volume0
Intrest0
Last Price0.5Aug 20, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest90
Strike
97
97
Last Price-
Change
-
Bid27.6
Ask28
volume0
Intrest0
Last Price0.07Aug 25, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest55
Strike
98
98
Last Price21Aug 18, 2025
Change
-0%
Bid28.6
Ask29
volume0
Intrest0
Last Price0.18Aug 27, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest64
Strike
99
99
Last Price28.3Aug 25, 2025
Change
-0%
Bid29.6
Ask30
volume0
Intrest5
Last Price0.05Aug 28, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest340
Strike
100
100
Last Price27.1Aug 20, 2025
Change
-0%
Bid30.6
Ask31
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid31.5
Ask32
volume0
Intrest0
Last Price0.1Aug 22, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Strike
102
102
Last Price-
Change
-
Bid32.5
Ask33
volume0
Intrest0
Last Price1.4Aug 19, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest1
Strike
103
103
Last Price-
Change
-
Bid33.6
Ask34
volume0
Intrest0
Last Price0.63Aug 22, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest3
Strike
104
104
Last Price-
Change
-
Bid34.6
Ask35
volume0
Intrest0
Last Price0.05Aug 27, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest140
Strike
105
105
Last Price32.43Aug 21, 2025
Change
-0%
Bid35.6
Ask36
volume0
Intrest0
Last Price0.04Aug 29, 2025
Change
0.0120%
Bid-
Ask0.05
volume50
Intrest174
Strike
110
110
Last Price33.35Aug 22, 2025
Change
-0%
Bid40.6
Ask41
volume0
Intrest0
Last Price0.02Aug 29, 2025
Change
-0%
Bid-
Ask0.05
volume50
Intrest151
Strike
115
115
Last Price38.34Aug 22, 2025
Change
-0%
Bid45.6
Ask46
volume0
Intrest0
Last Price0.02Aug 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Strike
120
120
Last Price33Aug 13, 2025
Change
-0%
Bid50.5
Ask51
volume0
Intrest0
Last Price0.03Aug 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest32
Strike
125
125
Last Price53.38Aug 25, 2025
Change
-0%
Bid55.3
Ask56
volume0
Intrest0
Last Price0.05Aug 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4062
Strike
130
130
Last Price50.47Aug 15, 2025
Change
-0%
Bid60.5
Ask61
volume0
Intrest0