$14.12
0.181.29%
À la fermeture: Nov 26, 4:00 PM EST
$14.16
0.040.28%
Après les heures de négociation: 7:59 PM EST
Comments
Loading...
Joby Aviation (NYSE:JOBY) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Joby Aviation 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 Joby Aviation..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price9.2Nov 26, 2025
Change
0.546.24%
Bid9
Ask9.3
volume2
Intrest23
Strike
5
5
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest10
Last Price6.82Nov 26, 2025
Change
0.6510.53%
Bid6.4
Ask7.3
volume16
Intrest34
Strike
7.5
7.5
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest8
Last Price6.36Nov 26, 2025
Change
0.6411.19%
Bid5.9
Ask6.8
volume24
Intrest33
Strike
8
8
Last Price0.02Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest13
Last Price5.9Nov 26, 2025
Change
1.0120.65%
Bid5.4
Ask6.4
volume8
Intrest2
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price5.29Nov 26, 2025
Change
0.8318.61%
Bid5
Ask5.4
volume3
Intrest3
Strike
9
9
Last Price0.02Nov 26, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume10
Intrest1
Last Price4.89Nov 26, 2025
Change
0.9122.86%
Bid4.5
Ask5
volume2
Intrest1
Strike
9.5
9.5
Last Price0.03Nov 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price3.59Nov 25, 2025
Change
-0%
Bid3.9
Ask4.7
volume0
Intrest10
Strike
10
10
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest22
Last Price2.55Nov 21, 2025
Change
-0%
Bid3.4
Ask4.3
volume0
Intrest75
Strike
10.5
10.5
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest6
Last Price2.55Nov 25, 2025
Change
-0%
Bid3
Ask3.5
volume0
Intrest76
Strike
11
11
Last Price0.03Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest134
Last Price2.7Nov 26, 2025
Change
0.4821.62%
Bid2.6
Ask2.85
volume2
Intrest70
Strike
11.5
11.5
Last Price0.01Nov 26, 2025
Change
0.0787.5%
Bid-
Ask0.05
volume1
Intrest132
Last Price2.25Nov 26, 2025
Change
0.315.38%
Bid2.1
Ask2.35
volume2
Intrest658
Strike
12
12
Last Price0.03Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume3
Intrest1033
Last Price1.7Nov 26, 2025
Change
0.2214.86%
Bid1.6
Ask1.85
volume4
Intrest598
Strike
12.5
12.5
Last Price0.03Nov 26, 2025
Change
0.0240%
Bid-
Ask0.05
volume517
Intrest5175
Last Price1.28Nov 26, 2025
Change
0.2625.49%
Bid0.35
Ask1.35
volume545
Intrest995
Strike
13
13
Last Price0.02Nov 26, 2025
Change
0.0571.43%
Bid-
Ask0.05
volume78
Intrest1677
Last Price0.68Nov 26, 2025
Change
0.046.25%
Bid0.6
Ask0.75
volume101
Intrest1311
Strike
13.5
13.5
Last Price0.03Nov 26, 2025
Change
0.1482.35%
Bid-
Ask0.1
volume585
Intrest660
Last Price0.32Nov 26, 2025
Change
0.0518.52%
Bid0.25
Ask0.35
volume515
Intrest2528
Strike
14
14
Last Price0.15Nov 26, 2025
Change
0.2360.53%
Bid0.1
Ask0.2
volume318
Intrest461
Last Price0.14Nov 26, 2025
Change
0.016.67%
Bid0.1
Ask0.15
volume4057
Intrest2151
Strike
14.5
14.5
Last Price0.45Nov 26, 2025
Change
0.2737.5%
Bid0.4
Ask0.55
volume15
Intrest394
Last Price0.05Nov 26, 2025
Change
-0%
Bid-
Ask0.1
volume779
Intrest2091
Strike
15
15
Last Price0.83Nov 26, 2025
Change
0.4937.12%
Bid0.7
Ask1.45
volume114
Intrest486
Last Price0.03Nov 26, 2025
Change
0.0240%
Bid-
Ask0.05
volume20
Intrest1553
Strike
15.5
15.5
Last Price1.32Nov 26, 2025
Change
0.3721.89%
Bid1.15
Ask1.95
volume13
Intrest194
Last Price0.03Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume34
Intrest627
Strike
16
16
Last Price1.76Nov 26, 2025
Change
0.7529.88%
Bid1.6
Ask2.5
volume44
Intrest138
Last Price0.02Nov 26, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume1
Intrest248
Strike
16.5
16.5
Last Price2.46Nov 26, 2025
Change
0.4916.61%
Bid2.05
Ask2.8
volume39
Intrest103
Last Price0.04Nov 26, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume18
Intrest1282
Strike
17
17
Last Price2.93Nov 26, 2025
Change
0.3711.21%
Bid2.65
Ask3.2
volume2
Intrest114
Last Price0.04Nov 26, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume13
Intrest563
Strike
17.5
17.5
Last Price3.4Nov 26, 2025
Change
0.5513.92%
Bid3.1
Ask4
volume1
Intrest10
Last Price0.02Nov 26, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume27
Intrest10272
Strike
18
18
Last Price4.85Nov 24, 2025
Change
-0%
Bid3.6
Ask4.5
volume0
Intrest0
Last Price0.02Nov 26, 2025
Change
0.0250%
Bid-
Ask0.05
volume2
Intrest227
Strike
18.5
18.5
Last Price4.95Nov 20, 2025
Change
-0%
Bid4
Ask5
volume0
Intrest0
Last Price0.03Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume16
Intrest316
Strike
19
19
Last Price6.25Nov 21, 2025
Change
-0%
Bid4.6
Ask5.7
volume0
Intrest0
Last Price0.03Nov 26, 2025
Change
-0%
Bid-
Ask0.1
volume2
Intrest249
Strike
19.5
19.5
Last Price5.81Nov 18, 2025
Change
-0%
Bid5.1
Ask6
volume0
Intrest1
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest376
Strike
20
20
Last Price4.55Nov 10, 2025
Change
-0%
Bid5.6
Ask6.7
volume0
Intrest1
Last Price0.03Nov 21, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest115
Strike
20.5
20.5
Last Price6.85Nov 25, 2025
Change
-0%
Bid6.1
Ask7.2
volume0
Intrest0
Last Price0.1Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest253
Strike
21
21
Last Price7.74Nov 24, 2025
Change
-0%
Bid6.6
Ask7.7
volume0
Intrest0
Last Price0.05Nov 17, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest299
Strike
21.5
21.5
Last Price5.3Oct 29, 2025
Change
-0%
Bid7.1
Ask8.2
volume0
Intrest0
Last Price0.05Nov 17, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest310
Strike
22
22
Last Price-
Change
-
Bid7.6
Ask8.7
volume0
Intrest0
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest18
Strike
22.5
22.5
Last Price6.8Oct 27, 2025
Change
-0%
Bid8.1
Ask9.2
volume0
Intrest1
Last Price0.09Nov 21, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest30
Strike
23
23
Last Price8.3Nov 14, 2025
Change
-0%
Bid8.6
Ask9.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
23.5
23.5
Last Price-
Change
-
Bid9.1
Ask10.2
volume0
Intrest0
Last Price0.1Nov 18, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest11
Strike
24
24
Last Price10.21Nov 26, 2025
Change
-
Bid9.6
Ask10.7
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
24.5
24.5
Last Price10.6Nov 26, 2025
Change
0.757.61%
Bid10
Ask11.2
volume1
Intrest0
Last Price0.04Nov 18, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest103
Strike
25
25
Last Price9.22Nov 13, 2025
Change
-0%
Bid10.6
Ask11.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
25.5
25.5
Last Price9Nov 11, 2025
Change
-0%
Bid11
Ask12.2
volume0
Intrest0
Last Price0.25Oct 31, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest2
Strike
26
26
Last Price-
Change
-
Bid11.6
Ask12.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
26.5
26.5
Last Price12.72Nov 26, 2025
Change
-
Bid12.1
Ask13.2
volume1
Intrest0
Last Price0.05Nov 26, 2025
Change
-0%
Bid-
Ask0.25
volume1
Intrest2
Strike
27
27
Last Price13.12Nov 26, 2025
Change
2.1219.27%
Bid12.6
Ask13.7
volume1
Intrest0
Last Price0.05Nov 26, 2025
Change
0.04400%
Bid-
Ask0.25
volume1
Intrest2
Strike
27.5
27.5
Last Price12.05Nov 13, 2025
Change
-0%
Bid13.1
Ask14.2
volume0
Intrest0
Last Price0.05Nov 26, 2025
Change
-
Bid-
Ask0.35
volume2
Intrest0
Strike
28
28
Last Price-
Change
-
Bid13.6
Ask14.7
volume0
Intrest0
Last Price0.05Nov 26, 2025
Change
-0%
Bid-
Ask0.15
volume1
Intrest1
Strike
28.5
28.5
Last Price14.67Nov 26, 2025
Change
0.42.65%
Bid14.1
Ask15.2
volume4
Intrest0
Last Price0.05Nov 26, 2025
Change
0.04400%
Bid-
Ask0.3
volume1
Intrest4
Strike
29
29
Last Price15.12Nov 26, 2025
Change
0.392.51%
Bid14.6
Ask15.7
volume4
Intrest11
Last Price0.01Nov 26, 2025
Change
0.0480%
Bid-
Ask0.25
volume2
Intrest110
Strike
30
30
Last Price14.8Nov 13, 2025
Change
-0%
Bid15.3
Ask16.7
volume0
Intrest2
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest4
Strike
31
31
Last Price-
Change
-
Bid16.3
Ask17.7
volume0
Intrest0
Last Price0.05Nov 26, 2025
Change
0.04400%
Bid-
Ask0.35
volume1
Intrest3
Strike
32
32
Last Price17.3Nov 14, 2025
Change
-0%
Bid17.6
Ask18.7
volume0
Intrest0
Last Price0.05Nov 26, 2025
Change
0.04400%
Bid-
Ask0.25
volume1
Intrest2
Strike
33
33
Last Price-
Change
-
Bid18.6
Ask19.7
volume0
Intrest0
Last Price0.05Nov 26, 2025
Change
-0%
Bid-
Ask0.25
volume2
Intrest30
Strike
34
34
Last Price19.2Nov 04, 2025
Change
-0%
Bid19.3
Ask20.7
volume0
Intrest1
Last Price0.03Nov 26, 2025
Change
0.0240%
Bid-
Ask0.25
volume2
Intrest32
Strike
35
35
Last Price18.47Nov 11, 2025
Change
-0%
Bid20.4
Ask21.7
volume0
Intrest0