$584.57
4.040.70%
À la fermeture: -
$584.57
0.000.00%
Après les heures de négociation: 4:00 PM EDT
Comments
Loading...
Medpace Hldgs (NASDAQ:MEDP) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Medpace Hldgs 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 Medpace Hldgs..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid252.3
Ask259.8
volume0
Intrest0
Strike
330
330
Last Price0.1Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest7
Last Price-
Change
-
Bid242.8
Ask249.9
volume0
Intrest0
Strike
340
340
Last Price1.39Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price168.4Oct 14, 2025
Change
-0%
Bid232.9
Ask240
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid222.5
Ask230
volume0
Intrest0
Strike
360
360
Last Price3.42Sep 25, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid212.7
Ask220
volume0
Intrest0
Strike
370
370
Last Price2.96Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid202.8
Ask210
volume0
Intrest0
Strike
380
380
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price120.07Sep 18, 2025
Change
-0%
Bid192.9
Ask200
volume0
Intrest5
Strike
390
390
Last Price5.6Sep 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price195.4Oct 23, 2025
Change
-0%
Bid183
Ask190.4
volume0
Intrest1
Strike
400
400
Last Price0.15Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest77
Last Price-
Change
-
Bid173.1
Ask180.5
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid163.6
Ask170.6
volume0
Intrest0
Strike
420
420
Last Price0.6Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest207
Last Price-
Change
-
Bid153.7
Ask160.8
volume0
Intrest0
Strike
430
430
Last Price1Oct 28, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid143.4
Ask150.9
volume0
Intrest0
Strike
440
440
Last Price7.9Oct 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Last Price146.2Oct 23, 2025
Change
-0%
Bid134.1
Ask141
volume0
Intrest2
Strike
450
450
Last Price0.75Oct 23, 2025
Change
-0%
Bid0.45
Ask7.3
volume0
Intrest11
Last Price-
Change
-
Bid123.8
Ask131
volume0
Intrest0
Strike
460
460
Last Price0.81Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest135
Last Price138.9Oct 27, 2025
Change
-0%
Bid114
Ask121.5
volume0
Intrest0
Strike
470
470
Last Price0.7Oct 27, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest54
Last Price144.4Oct 23, 2025
Change
-0%
Bid104.7
Ask111.8
volume0
Intrest0
Strike
480
480
Last Price1.64Oct 28, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest74
Last Price99.65Oct 23, 2025
Change
-0%
Bid95.2
Ask102
volume0
Intrest1
Strike
490
490
Last Price1Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest42
Last Price102.32Oct 24, 2025
Change
-0%
Bid85.3
Ask92.6
volume0
Intrest4
Strike
500
500
Last Price2.2Oct 28, 2025
Change
-0%
Bid1.55
Ask5.7
volume0
Intrest77
Last Price78.61Oct 28, 2025
Change
-0%
Bid76.2
Ask83.1
volume0
Intrest4
Strike
510
510
Last Price2.65Oct 28, 2025
Change
-0%
Bid1.8
Ask4.8
volume0
Intrest3
Last Price63Oct 28, 2025
Change
-0%
Bid67.2
Ask74.5
volume0
Intrest3
Strike
520
520
Last Price3.9Oct 29, 2025
Change
0.38.33%
Bid1
Ask9
volume6
Intrest22
Last Price64Oct 28, 2025
Change
-0%
Bid58.2
Ask65.8
volume0
Intrest6
Strike
530
530
Last Price5.69Oct 28, 2025
Change
-0%
Bid1.15
Ask9.7
volume0
Intrest103
Last Price57.96Oct 28, 2025
Change
-0%
Bid50
Ask57.4
volume0
Intrest19
Strike
540
540
Last Price7.6Oct 28, 2025
Change
-0%
Bid3
Ask11.9
volume0
Intrest149
Last Price64.7Oct 27, 2025
Change
-0%
Bid42
Ask50.1
volume0
Intrest21
Strike
550
550
Last Price9Oct 29, 2025
Change
1.816.67%
Bid5
Ask14
volume1
Intrest157
Last Price41.1Oct 28, 2025
Change
-0%
Bid35
Ask42.7
volume0
Intrest36
Strike
560
560
Last Price13.55Oct 29, 2025
Change
0.654.58%
Bid8
Ask16.7
volume1
Intrest54
Last Price30.5Oct 28, 2025
Change
-0%
Bid29
Ask36.6
volume0
Intrest106
Strike
570
570
Last Price20.6Oct 28, 2025
Change
-0%
Bid12
Ask20.5
volume0
Intrest9
Last Price38.72Oct 24, 2025
Change
-0%
Bid23.4
Ask31.4
volume0
Intrest13
Strike
580
580
Last Price21Oct 29, 2025
Change
312.5%
Bid17.2
Ask25.1
volume2
Intrest18
Last Price20.3Oct 29, 2025
Change
317.34%
Bid18.8
Ask26.5
volume1
Intrest22
Strike
590
590
Last Price21.7Oct 29, 2025
Change
4.2916.51%
Bid22
Ask30.3
volume1
Intrest10
Last Price16Oct 28, 2025
Change
-0%
Bid14.2
Ask22.4
volume0
Intrest234
Strike
600
600
Last Price29.9Oct 29, 2025
Change
9.3545.5%
Bid28
Ask35.8
volume1
Intrest3
Last Price11.43Oct 28, 2025
Change
-0%
Bid10.6
Ask17.6
volume0
Intrest17
Strike
610
610
Last Price44Oct 28, 2025
Change
-0%
Bid34
Ask42
volume0
Intrest3
Last Price16.12Oct 27, 2025
Change
-0%
Bid6.2
Ask14.6
volume0
Intrest16
Strike
620
620
Last Price28.69Oct 27, 2025
Change
-0%
Bid41
Ask48.5
volume0
Intrest1
Last Price9.76Oct 28, 2025
Change
-0%
Bid5
Ask12.4
volume0
Intrest30
Strike
630
630
Last Price-
Change
-
Bid49
Ask54.4
volume0
Intrest0
Last Price7Oct 29, 2025
Change
240%
Bid2.3
Ask10
volume2
Intrest27
Strike
640
640
Last Price-
Change
-
Bid57
Ask63
volume0
Intrest0
Last Price2.1Oct 29, 2025
Change
1.338.24%
Bid0.05
Ask8.1
volume1
Intrest14
Strike
660
660
Last Price-
Change
-
Bid74
Ask80.4
volume0
Intrest0
Last Price3.87Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest14
Strike
680
680
Last Price84.9Oct 27, 2025
Change
-0%
Bid92
Ask98.9
volume0
Intrest1
Last Price2.8Oct 27, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest208
Strike
700
700
Last Price93.44Oct 24, 2025
Change
-0%
Bid112
Ask118.7
volume0
Intrest5
Last Price1.23Oct 27, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Strike
720
720
Last Price-
Change
-
Bid131.1
Ask138.7
volume0
Intrest0
Last Price0.75Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest7
Strike
740
740
Last Price151Oct 23, 2025
Change
-0%
Bid150
Ask158.7
volume0
Intrest0
Last Price1.68Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid161.1
Ask168.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid171.1
Ask178.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid181.1
Ask188.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid191.1
Ask198.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid201.1
Ask208.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid211.1
Ask218.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid221.1
Ask228.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid231.1
Ask238.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid241.1
Ask248.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid251.1
Ask258.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
850
850
Last Price-
Change
-
Bid261.1
Ask268.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid271.1
Ask278.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
870
870
Last Price-
Change
-
Bid281.1
Ask288.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid291.1
Ask298.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
890
890
Last Price-
Change
-
Bid301.1
Ask308.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid311.1
Ask318.7
volume0
Intrest0