$576.36
-0.38-0.07%
À la fermeture: -
$574.99
-1.37-0.24%
Après les heures de négociation: 6:54 PM EDT
Comments
Loading...
Meta Platforms (NASDAQ:META) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Meta Platforms 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 Meta Platforms..
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 Price389.2Mar 31, 2025
Change
-
Bid394.5
Ask398.15
volume1
Intrest0
Strike
180
180
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid384.55
Ask388.25
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid374.65
Ask378.25
volume0
Intrest0
Strike
200
200
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid364.65
Ask368.3
volume0
Intrest0
Strike
210
210
Last Price0.01Mar 31, 2025
Change
-
Bid-
Ask0.01
volume11
Intrest0
Last Price342.25Mar 31, 2025
Change
135.3828.34%
Bid354.3
Ask358.8
volume2
Intrest1
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid344.4
Ask348.9
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid334.4
Ask338.9
volume0
Intrest0
Strike
240
240
Last Price0.04Mar 04, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Last Price335.78Mar 28, 2025
Change
00%
Bid324.7
Ask328.55
volume0
Intrest0
Strike
250
250
Last Price0.02Mar 31, 2025
Change
0.0880%
Bid-
Ask0.01
volume30
Intrest10
Last Price-
Change
-
Bid314.7
Ask318.45
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid304.7
Ask308.3
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid294.7
Ask298.25
volume0
Intrest0
Strike
280
280
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4
Last Price-
Change
-
Bid284.5
Ask288.4
volume0
Intrest0
Strike
290
290
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest32
Last Price275.5Mar 31, 2025
Change
82.82%
Bid274.7
Ask278.55
volume5
Intrest5
Strike
300
300
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest87
Last Price266.41Mar 31, 2025
Change
-
Bid264.45
Ask268.85
volume5
Intrest0
Strike
310
310
Last Price0.07Mar 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest8
Last Price289.45Mar 26, 2025
Change
00%
Bid254.45
Ask258.4
volume0
Intrest1
Strike
320
320
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price-
Change
-
Bid244.45
Ask248.4
volume0
Intrest0
Strike
330
330
Last Price0.06Mar 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4
Last Price253.65Mar 13, 2025
Change
00%
Bid234.5
Ask238.4
volume0
Intrest6
Strike
340
340
Last Price0.07Mar 06, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price211.45Mar 31, 2025
Change
-
Bid224.75
Ask228.35
volume5
Intrest0
Strike
350
350
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest109
Last Price-
Change
-
Bid214.65
Ask218.55
volume0
Intrest0
Strike
360
360
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest8
Last Price206.63Mar 28, 2025
Change
00%
Bid204.5
Ask208.45
volume0
Intrest5
Strike
370
370
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.03
volume54
Intrest21
Last Price196.61Mar 28, 2025
Change
00%
Bid194.5
Ask197.65
volume0
Intrest6
Strike
380
380
Last Price0.02Mar 31, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume11
Intrest47
Last Price196.81Mar 28, 2025
Change
00%
Bid184.5
Ask187.65
volume0
Intrest1
Strike
390
390
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid0.01
Ask0.05
volume104
Intrest319
Last Price185.93Mar 28, 2025
Change
00%
Bid174.6
Ask177.7
volume0
Intrest2
Strike
400
400
Last Price0.03Mar 31, 2025
Change
0.0125%
Bid-
Ask0.01
volume70
Intrest205
Last Price182.5Mar 21, 2025
Change
00%
Bid164.6
Ask168.5
volume0
Intrest8
Strike
410
410
Last Price0.01Mar 31, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume84
Intrest117
Last Price154Mar 31, 2025
Change
-
Bid159.55
Ask162.7
volume1
Intrest0
Strike
415
415
Last Price0.03Mar 31, 2025
Change
0.0150%
Bid-
Ask0.04
volume172
Intrest9
Last Price-
Change
-
Bid154.6
Ask158.5
volume0
Intrest0
Strike
420
420
Last Price0.01Mar 31, 2025
Change
0.0375%
Bid-
Ask0.05
volume705
Intrest583
Last Price184.65Mar 17, 2025
Change
00%
Bid149.6
Ask152.7
volume0
Intrest4
Strike
425
425
Last Price0.03Mar 31, 2025
Change
0.0240%
Bid-
Ask0.03
volume287
Intrest130
Last Price186.91Mar 26, 2025
Change
00%
Bid144.55
Ask147.7
volume0
Intrest9
Strike
430
430
Last Price0.02Mar 31, 2025
Change
0.0880%
Bid-
Ask0.03
volume156
Intrest155
Last Price137.39Mar 31, 2025
Change
60.4630.56%
Bid139.6
Ask143.5
volume4
Intrest1
Strike
435
435
Last Price0.05Mar 31, 2025
Change
0.0228.57%
Bid0.01
Ask0.06
volume25
Intrest114
Last Price-
Change
-
Bid134.55
Ask137.75
volume0
Intrest0
Strike
440
440
Last Price0.04Mar 31, 2025
Change
0.0555.56%
Bid0.01
Ask0.06
volume49
Intrest360
Last Price134.85Mar 28, 2025
Change
00%
Bid129.65
Ask132.75
volume0
Intrest9
Strike
445
445
Last Price0.06Mar 31, 2025
Change
0.0440%
Bid0.02
Ask0.07
volume44
Intrest369
Last Price113.75Mar 31, 2025
Change
13.210.4%
Bid124.75
Ask127.75
volume4
Intrest1
Strike
450
450
Last Price0.05Mar 31, 2025
Change
0.0758.33%
Bid0.03
Ask0.08
volume1703
Intrest1644
Last Price132.55Mar 21, 2025
Change
00%
Bid119.6
Ask122.8
volume0
Intrest1
Strike
455
455
Last Price0.07Mar 31, 2025
Change
0.0853.33%
Bid0.03
Ask0.09
volume322
Intrest1169
Last Price103.24Mar 31, 2025
Change
28.6121.7%
Bid114.65
Ask117.8
volume1
Intrest4
Strike
460
460
Last Price0.11Mar 31, 2025
Change
0.1252.17%
Bid0.05
Ask0.1
volume585
Intrest2290
Last Price-
Change
-
Bid109.65
Ask112.8
volume0
Intrest0
Strike
465
465
Last Price0.12Mar 31, 2025
Change
0.0736.84%
Bid0.07
Ask0.12
volume292
Intrest705
Last Price107.65Mar 28, 2025
Change
00%
Bid104.7
Ask107.85
volume0
Intrest21
Strike
470
470
Last Price0.12Mar 31, 2025
Change
0.1555.56%
Bid0.07
Ask0.14
volume299
Intrest192
Last Price102.65Mar 28, 2025
Change
00%
Bid99.75
Ask103.65
volume0
Intrest5
Strike
475
475
Last Price0.15Mar 31, 2025
Change
0.140%
Bid0.1
Ask0.17
volume359
Intrest474
Last Price141.45Mar 24, 2025
Change
00%
Bid94.8
Ask97.9
volume0
Intrest3
Strike
480
480
Last Price0.17Mar 31, 2025
Change
0.1750%
Bid0.13
Ask0.2
volume465
Intrest418
Last Price-
Change
-
Bid92.3
Ask95.45
volume0
Intrest0
Strike
482.5
482.5
Last Price0.21Mar 31, 2025
Change
0.1440%
Bid0.15
Ask0.22
volume359
Intrest32
Last Price124.85Mar 26, 2025
Change
00%
Bid89.95
Ask92.95
volume0
Intrest1
Strike
485
485
Last Price0.2Mar 31, 2025
Change
0.1644.44%
Bid0.17
Ask0.24
volume307
Intrest189
Last Price98.3Mar 28, 2025
Change
00%
Bid87.35
Ask90.45
volume0
Intrest8
Strike
487.5
487.5
Last Price0.32Mar 31, 2025
Change
0.1328.89%
Bid0.19
Ask0.27
volume185
Intrest167
Last Price119.5Mar 17, 2025
Change
00%
Bid85
Ask88
volume0
Intrest6
Strike
490
490
Last Price0.26Mar 31, 2025
Change
0.1638.1%
Bid0.23
Ask0.29
volume840
Intrest766
Last Price78.46Mar 31, 2025
Change
-
Bid82.45
Ask85.55
volume1
Intrest0
Strike
492.5
492.5
Last Price0.28Mar 31, 2025
Change
0.2446.15%
Bid0.24
Ask0.31
volume564
Intrest1083
Last Price88.51Mar 28, 2025
Change
00%
Bid80
Ask83.05
volume0
Intrest17
Strike
495
495
Last Price0.34Mar 31, 2025
Change
0.1124.44%
Bid0.3
Ask0.35
volume390
Intrest252
Last Price74.65Mar 31, 2025
Change
44.137.14%
Bid77.55
Ask80.55
volume1
Intrest1
Strike
497.5
497.5
Last Price0.32Mar 31, 2025
Change
0.2139.62%
Bid0.31
Ask0.38
volume260
Intrest93
Last Price76.1Mar 31, 2025
Change
1.121.45%
Bid75.55
Ask78.3
volume129
Intrest83
Strike
500
500
Last Price0.39Mar 31, 2025
Change
0.233.9%
Bid0.35
Ask0.42
volume5380
Intrest4568
Last Price-
Change
-
Bid72.65
Ask75.7
volume0
Intrest0
Strike
502.5
502.5
Last Price0.42Mar 31, 2025
Change
0.1931.15%
Bid0.39
Ask0.46
volume353
Intrest36
Last Price67.05Mar 31, 2025
Change
35.934.87%
Bid70.2
Ask73.2
volume38
Intrest11
Strike
505
505
Last Price0.49Mar 31, 2025
Change
0.1927.94%
Bid0.43
Ask0.52
volume461
Intrest254
Last Price-
Change
-
Bid67.75
Ask70.75
volume0
Intrest0
Strike
507.5
507.5
Last Price0.51Mar 31, 2025
Change
0.2432%
Bid0.49
Ask0.57
volume279
Intrest99
Last Price66.6Mar 31, 2025
Change
1.121.65%
Bid65.35
Ask68.3
volume10
Intrest22
Strike
510
510
Last Price0.57Mar 31, 2025
Change
0.2328.75%
Bid0.54
Ask0.63
volume827
Intrest392
Last Price112.85Mar 25, 2025
Change
00%
Bid62.9
Ask66.55
volume0
Intrest1
Strike
512.5
512.5
Last Price0.71Mar 31, 2025
Change
0.1719.32%
Bid0.61
Ask0.7
volume435
Intrest58
Last Price56.25Mar 31, 2025
Change
42.1942.86%
Bid60.5
Ask63.4
volume4
Intrest2
Strike
515
515
Last Price0.71Mar 31, 2025
Change
0.2727.55%
Bid0.7
Ask0.76
volume1065
Intrest467
Last Price-
Change
-
Bid58.1
Ask61.75
volume0
Intrest0
Strike
517.5
517.5
Last Price0.82Mar 31, 2025
Change
0.2624.07%
Bid0.78
Ask0.84
volume302
Intrest88
Last Price57.1Mar 31, 2025
Change
1.11.89%
Bid56.1
Ask58.95
volume122
Intrest51
Strike
520
520
Last Price0.96Mar 31, 2025
Change
0.217.24%
Bid0.86
Ask0.92
volume1707
Intrest6032
Last Price52.45Mar 31, 2025
Change
34.8639.93%
Bid53.3
Ask56.65
volume2
Intrest20
Strike
522.5
522.5
Last Price0.95Mar 31, 2025
Change
0.3728.03%
Bid0.97
Ask1.07
volume224
Intrest19
Last Price54.59Mar 31, 2025
Change
1.092.04%
Bid51
Ask54.6
volume16
Intrest19
Strike
525
525
Last Price1.17Mar 31, 2025
Change
0.2718.75%
Bid1.08
Ask1.15
volume2047
Intrest636
Last Price44.8Mar 31, 2025
Change
7.714.67%
Bid48.7
Ask52.15
volume28
Intrest1
Strike
527.5
527.5
Last Price1.23Mar 31, 2025
Change
0.3120.13%
Bid1.23
Ask1.3
volume758
Intrest279
Last Price48.5Mar 31, 2025
Change
00%
Bid46.3
Ask49.9
volume136
Intrest55
Strike
530
530
Last Price1.45Mar 31, 2025
Change
0.317.14%
Bid1.39
Ask1.45
volume1915
Intrest1688
Last Price43.55Mar 31, 2025
Change
39.0147.25%
Bid44.15
Ask47.15
volume90
Intrest1
Strike
532.5
532.5
Last Price1.61Mar 31, 2025
Change
0.3116.15%
Bid1.45
Ask1.64
volume716
Intrest167
Last Price41.4Mar 31, 2025
Change
2.65.91%
Bid42.3
Ask44.15
volume130
Intrest46
Strike
535
535
Last Price1.74Mar 31, 2025
Change
0.4520.55%
Bid1.76
Ask1.86
volume1563
Intrest607
Last Price36.45Mar 31, 2025
Change
26.141.73%
Bid39.8
Ask42.7
volume108
Intrest10
Strike
537.5
537.5
Last Price2Mar 31, 2025
Change
0.3715.61%
Bid1.99
Ask2.09
volume1163
Intrest146
Last Price38.2Mar 31, 2025
Change
1.353.41%
Bid37.75
Ask40.4
volume341
Intrest37
Strike
540
540
Last Price2.34Mar 31, 2025
Change
0.3813.97%
Bid2.25
Ask2.33
volume3521
Intrest1065
Last Price37.45Mar 31, 2025
Change
7.9517.51%
Bid35.4
Ask37.5
volume242
Intrest6
Strike
542.5
542.5
Last Price2.5Mar 31, 2025
Change
0.516.67%
Bid2.54
Ask2.63
volume526
Intrest143
Last Price35.25Mar 31, 2025
Change
0.20.57%
Bid33
Ask36.15
volume302
Intrest92
Strike
545
545
Last Price2.98Mar 31, 2025
Change
0.4212.35%
Bid2.87
Ask2.96
volume2137
Intrest895
Last Price30.2Mar 31, 2025
Change
1.755.48%
Bid31
Ask33.1
volume231
Intrest35
Strike
547.5
547.5
Last Price3.22Mar 31, 2025
Change
0.3710.31%
Bid3.25
Ask3.4
volume706
Intrest282
Last Price29.9Mar 31, 2025
Change
1.996.24%
Bid30.2
Ask30.65
volume3035
Intrest284
Strike
550
550
Last Price3.83Mar 31, 2025
Change
0.348.15%
Bid3.65
Ask3.8
volume7577
Intrest2840
Last Price27.5Mar 31, 2025
Change
0.692.45%
Bid28.15
Ask30
volume426
Intrest45
Strike
552.5
552.5
Last Price4Mar 31, 2025
Change
0.6714.35%
Bid4.1
Ask4.3
volume1642
Intrest154
Last Price26.9Mar 31, 2025
Change
0.451.65%
Bid26.2
Ask26.65
volume3389
Intrest95
Strike
555
555
Last Price4.75Mar 31, 2025
Change
0.59.52%
Bid4.6
Ask4.8
volume4489
Intrest595
Last Price24.95Mar 31, 2025
Change
0.261.03%
Bid24.3
Ask25.75
volume1296
Intrest36
Strike
557.5
557.5
Last Price5.51Mar 31, 2025
Change
0.091.61%
Bid5.2
Ask5.4
volume2083
Intrest356
Last Price23Mar 31, 2025
Change
0.83.36%
Bid22.45
Ask22.85
volume4162
Intrest226
Strike
560
560
Last Price5.9Mar 31, 2025
Change
0.659.92%
Bid5.85
Ask6
volume6956
Intrest860
Last Price21.35Mar 31, 2025
Change
0.050.23%
Bid20.65
Ask21.55
volume2080
Intrest88
Strike
562.5
562.5
Last Price6.5Mar 31, 2025
Change
1.518.75%
Bid6.5
Ask6.75
volume2134
Intrest189
Last Price18.97Mar 31, 2025
Change
1.487.24%
Bid18.95
Ask19.3
volume3762
Intrest298
Strike
565
565
Last Price7.6Mar 31, 2025
Change
0.182.31%
Bid7.3
Ask7.5
volume5358
Intrest496
Last Price18.1Mar 31, 2025
Change
0.191.06%
Bid17
Ask18.1
volume1530
Intrest82
Strike
567.5
567.5
Last Price8.56Mar 31, 2025
Change
0.151.72%
Bid8.1
Ask8.35
volume1378
Intrest375
Last Price15.6Mar 31, 2025
Change
1.719.88%
Bid15.75
Ask16.05
volume7485
Intrest367
Strike
570
570
Last Price9.26Mar 31, 2025
Change
0.515.22%
Bid9.05
Ask9.3
volume6383
Intrest2789
Last Price14.75Mar 31, 2025
Change
0.95.75%
Bid13.95
Ask14.75
volume1817
Intrest175
Strike
572.5
572.5
Last Price10.5Mar 31, 2025
Change
0.191.78%
Bid10.05
Ask10.35
volume2258
Intrest732
Last Price12.8Mar 31, 2025
Change
1.4510.18%
Bid12.8
Ask13.1
volume6121
Intrest535
Strike
575
575
Last Price11.4Mar 31, 2025
Change
0.413.47%
Bid11.1
Ask11.35
volume3158
Intrest1274
Last Price11.7Mar 31, 2025
Change
1.310%
Bid11.5
Ask11.75
volume2079
Intrest633
Strike
577.5
577.5
Last Price12.55Mar 31, 2025
Change
0.53.83%
Bid12.25
Ask12.6
volume936
Intrest675
Last Price10.1Mar 31, 2025
Change
1.512.93%
Bid10.25
Ask10.5
volume7961
Intrest927
Strike
580
580
Last Price13.65Mar 31, 2025
Change
0.553.87%
Bid13.5
Ask13.8
volume1654
Intrest2375
Last Price9.5Mar 31, 2025
Change
0.949%
Bid9.05
Ask9.35
volume919
Intrest461
Strike
582.5
582.5
Last Price14.65Mar 31, 2025
Change
0.654.25%
Bid14.8
Ask15.15
volume1002
Intrest858
Last Price8Mar 31, 2025
Change
1.3114.07%
Bid8
Ask8.25
volume3761
Intrest2615
Strike
585
585
Last Price15.88Mar 31, 2025
Change
0.975.76%
Bid16.2
Ask16.65
volume1451
Intrest3274
Last Price7.39Mar 31, 2025
Change
1.0112.02%
Bid7
Ask8.05
volume1083
Intrest372
Strike
587.5
587.5
Last Price17.75Mar 31, 2025
Change
0.382.1%
Bid16.3
Ask18.1
volume383
Intrest483
Last Price6.05Mar 31, 2025
Change
1.3518.24%
Bid6.1
Ask6.35
volume7343
Intrest1983
Strike
590
590
Last Price18.85Mar 31, 2025
Change
1.135.66%
Bid19.3
Ask19.75
volume899
Intrest2537
Last Price5.2Mar 31, 2025
Change
1.320%
Bid5.25
Ask5.75
volume725
Intrest786
Strike
592.5
592.5
Last Price23.05Mar 31, 2025
Change
1.88.47%
Bid19.6
Ask22.5
volume190
Intrest508
Last Price4.45Mar 31, 2025
Change
1.2121.38%
Bid4.55
Ask4.75
volume1957
Intrest822
Strike
595
595
Last Price23.45Mar 31, 2025
Change
0.381.65%
Bid22
Ask23.15
volume352
Intrest880
Last Price3.9Mar 31, 2025
Change
1.1522.77%
Bid3.85
Ask4.1
volume1062
Intrest328
Strike
597.5
597.5
Last Price25.65Mar 31, 2025
Change
0.281.1%
Bid23.25
Ask25.1
volume53
Intrest245
Last Price3.31Mar 31, 2025
Change
0.9121.56%
Bid3.3
Ask3.5
volume14533
Intrest3695
Strike
600
600
Last Price26.9Mar 31, 2025
Change
0.120.45%
Bid25.35
Ask27.15
volume699
Intrest2525
Last Price2.98Mar 31, 2025
Change
0.7720.53%
Bid2.78
Ask3
volume1513
Intrest411
Strike
602.5
602.5
Last Price28.55Mar 31, 2025
Change
0.411.42%
Bid28.25
Ask30.25
volume101
Intrest768
Last Price2.36Mar 31, 2025
Change
0.7724.6%
Bid2.35
Ask2.62
volume3310
Intrest1312
Strike
605
605
Last Price30.52Mar 31, 2025
Change
0.782.49%
Bid28.95
Ask31.3
volume283
Intrest1159
Last Price2.08Mar 31, 2025
Change
0.6122.68%
Bid1.95
Ask2.07
volume717
Intrest413
Strike
607.5
607.5
Last Price34.3Mar 31, 2025
Change
0.932.79%
Bid32.25
Ask34.3
volume49
Intrest491
Last Price1.62Mar 31, 2025
Change
0.6729.26%
Bid1.63
Ask1.71
volume5427
Intrest3795
Strike
610
610
Last Price34.72Mar 31, 2025
Change
0.120.35%
Bid34.45
Ask35.85
volume240
Intrest1513
Last Price1.46Mar 31, 2025
Change
0.5427%
Bid1.36
Ask1.44
volume1155
Intrest1175
Strike
612.5
612.5
Last Price38.4Mar 31, 2025
Change
0.350.92%
Bid35.55
Ask38.8
volume29
Intrest430
Last Price1.17Mar 31, 2025
Change
0.4829.09%
Bid1.13
Ask1.2
volume2434
Intrest4013
Strike
615
615
Last Price38.5Mar 31, 2025
Change
0.350.9%
Bid37.8
Ask41.5
volume106
Intrest1462
Last Price0.99Mar 31, 2025
Change
0.4330.28%
Bid0.92
Ask1.03
volume664
Intrest1249
Strike
617.5
617.5
Last Price47.05Mar 31, 2025
Change
5.5513.37%
Bid40.15
Ask43.75
volume23
Intrest413
Last Price0.79Mar 31, 2025
Change
0.3832.48%
Bid0.77
Ask0.85
volume2817
Intrest2460
Strike
620
620
Last Price44.8Mar 31, 2025
Change
0.922.1%
Bid43
Ask45.75
volume211
Intrest1052
Last Price0.65Mar 31, 2025
Change
0.3535%
Bid0.63
Ask0.71
volume622
Intrest1129
Strike
622.5
622.5
Last Price47.03Mar 31, 2025
Change
1.062.31%
Bid45.25
Ask47.8
volume44
Intrest401
Last Price0.53Mar 31, 2025
Change
0.3237.65%
Bid0.5
Ask0.55
volume4829
Intrest3324
Strike
625
625
Last Price49.7Mar 31, 2025
Change
0.450.91%
Bid47.55
Ask50.55
volume130
Intrest716
Last Price0.46Mar 31, 2025
Change
0.2736.99%
Bid0.41
Ask0.48
volume2927
Intrest1328
Strike
627.5
627.5
Last Price56.92Mar 31, 2025
Change
5.7311.19%
Bid50.45
Ask53.3
volume226
Intrest523
Last Price0.37Mar 31, 2025
Change
0.2540.32%
Bid0.33
Ask0.37
volume1760
Intrest2796
Strike
630
630
Last Price54.45Mar 31, 2025
Change
0.581.08%
Bid52.4
Ask55.4
volume121
Intrest845
Last Price0.35Mar 31, 2025
Change
0.1833.96%
Bid0.28
Ask0.35
volume303
Intrest515
Strike
632.5
632.5
Last Price58.92Mar 31, 2025
Change
2.965.29%
Bid54.85
Ask57.85
volume7
Intrest233
Last Price0.26Mar 31, 2025
Change
0.1942.22%
Bid0.23
Ask0.3
volume831
Intrest1495
Strike
635
635
Last Price58.03Mar 31, 2025
Change
1.272.14%
Bid57.75
Ask60.35
volume174
Intrest1494
Last Price0.21Mar 31, 2025
Change
0.2251.16%
Bid0.2
Ask0.27
volume325
Intrest228
Strike
637.5
637.5
Last Price73.96Mar 31, 2025
Change
13.1521.62%
Bid59.95
Ask62.8
volume5
Intrest68
Last Price0.21Mar 31, 2025
Change
0.1236.36%
Bid0.16
Ask0.22
volume853
Intrest2322
Strike
640
640
Last Price63.13Mar 31, 2025
Change
0.751.17%
Bid62.6
Ask65.65
volume192
Intrest495
Last Price0.16Mar 31, 2025
Change
0.1242.86%
Bid0.14
Ask0.21
volume148
Intrest456
Strike
642.5
642.5
Last Price61.85Mar 28, 2025
Change
00%
Bid64.15
Ask68.2
volume0
Intrest117
Last Price0.16Mar 31, 2025
Change
0.0833.33%
Bid0.11
Ask0.19
volume253
Intrest1823
Strike
645
645
Last Price70.55Mar 31, 2025
Change
1.592.31%
Bid67.4
Ask70.3
volume21
Intrest186
Last Price0.16Mar 31, 2025
Change
0.1140.74%
Bid0.1
Ask0.16
volume168
Intrest228
Strike
647.5
647.5
Last Price72.45Mar 31, 2025
Change
29.9270.35%
Bid69.3
Ask73.2
volume2
Intrest13
Last Price0.12Mar 31, 2025
Change
0.0633.33%
Bid0.1
Ask0.14
volume814
Intrest4863
Strike
650
650
Last Price76.53Mar 31, 2025
Change
3.514.81%
Bid72.2
Ask75.1
volume236
Intrest212
Last Price0.1Mar 31, 2025
Change
0.0844.44%
Bid0.07
Ask0.13
volume94
Intrest453
Strike
652.5
652.5
Last Price42Mar 26, 2025
Change
00%
Bid75.1
Ask78.1
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
0.0956.25%
Bid0.06
Ask0.12
volume201
Intrest3422
Strike
655
655
Last Price77.83Mar 31, 2025
Change
0.550.7%
Bid77.3
Ask80.3
volume32
Intrest34
Last Price0.08Mar 31, 2025
Change
0.0746.67%
Bid0.05
Ask0.11
volume24
Intrest232
Strike
657.5
657.5
Last Price82.55Mar 31, 2025
Change
50.2155.18%
Bid80.1
Ask83.25
volume1
Intrest0
Last Price0.08Mar 31, 2025
Change
0.0538.46%
Bid0.05
Ask0.11
volume311
Intrest1363
Strike
660
660
Last Price84.5Mar 31, 2025
Change
0.91.08%
Bid82.6
Ask85.25
volume3
Intrest14
Last Price0.07Mar 31, 2025
Change
0.0436.36%
Bid0.04
Ask0.1
volume20
Intrest266
Strike
662.5
662.5
Last Price54.8Mar 27, 2025
Change
00%
Bid85.1
Ask88.2
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
0.0222.22%
Bid0.07
Ask0.09
volume390
Intrest1009
Strike
665
665
Last Price80.66Mar 28, 2025
Change
00%
Bid87.6
Ask90.7
volume0
Intrest1
Last Price0.08Mar 31, 2025
Change
0.0111.11%
Bid0.03
Ask0.09
volume41
Intrest181
Strike
667.5
667.5
Last Price50.7Mar 24, 2025
Change
00%
Bid90.1
Ask93.05
volume0
Intrest0
Last Price0.06Mar 31, 2025
Change
0.0440%
Bid0.06
Ask0.09
volume220
Intrest1206
Strike
670
670
Last Price58.18Mar 26, 2025
Change
00%
Bid92.6
Ask95.55
volume0
Intrest0
Last Price0.06Mar 31, 2025
Change
0.0753.85%
Bid0.03
Ask0.08
volume13
Intrest325
Strike
672.5
672.5
Last Price68.5Mar 27, 2025
Change
00%
Bid95.1
Ask98.2
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
0.0450%
Bid0.04
Ask0.08
volume18
Intrest1034
Strike
675
675
Last Price99.6Mar 31, 2025
Change
10.411.66%
Bid97.65
Ask100.7
volume2
Intrest0
Last Price0.04Mar 31, 2025
Change
0.0342.86%
Bid0.03
Ask0.08
volume43
Intrest846
Strike
677.5
677.5
Last Price80Mar 28, 2025
Change
00%
Bid100.1
Ask103.05
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
0.0555.56%
Bid0.03
Ask0.04
volume225
Intrest2178
Strike
680
680
Last Price105.78Mar 31, 2025
Change
2.372.29%
Bid102.6
Ask105.35
volume3
Intrest5
Last Price0.07Mar 28, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest44
Strike
682.5
682.5
Last Price108.3Mar 31, 2025
Change
-
Bid105.1
Ask107.85
volume2
Intrest0
Last Price0.03Mar 31, 2025
Change
0.0457.14%
Bid0.03
Ask0.05
volume64
Intrest984
Strike
685
685
Last Price108.42Mar 28, 2025
Change
00%
Bid107.6
Ask110.7
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.06
volume0
Intrest0
Strike
687.5
687.5
Last Price-
Change
-
Bid110.1
Ask113.2
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
0.0350%
Bid0.03
Ask0.04
volume158
Intrest575
Strike
690
690
Last Price113.44Mar 28, 2025
Change
00%
Bid112.6
Ask115.7
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
-
Bid-
Ask0.06
volume1
Intrest0
Strike
692.5
692.5
Last Price-
Change
-
Bid115.1
Ask118.2
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0787.5%
Bid-
Ask0.03
volume131
Intrest1972
Strike
695
695
Last Price119.53Mar 31, 2025
Change
0.180.15%
Bid117.6
Ask120.7
volume2
Intrest1
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
697.5
697.5
Last Price123.3Mar 31, 2025
Change
-
Bid120.1
Ask123.2
volume1
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume285
Intrest2525
Strike
700
700
Last Price90.96Mar 27, 2025
Change
00%
Bid122.2
Ask125.4
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0466.67%
Bid0.01
Ask0.05
volume230
Intrest774
Strike
705
705
Last Price106.43Mar 18, 2025
Change
00%
Bid127.6
Ask130.7
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0250%
Bid-
Ask0.04
volume381
Intrest630
Strike
710
710
Last Price133.05Mar 18, 2025
Change
00%
Bid132.6
Ask135.75
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest233
Strike
715
715
Last Price102Mar 26, 2025
Change
00%
Bid137.7
Ask140.6
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
0.0240%
Bid-
Ask0.04
volume61
Intrest732
Strike
720
720
Last Price144.8Mar 31, 2025
Change
0.450.31%
Bid142.6
Ask145.7
volume2
Intrest2
Last Price0.02Mar 31, 2025
Change
00%
Bid0.01
Ask0.02
volume358
Intrest623
Strike
725
725
Last Price149.73Mar 31, 2025
Change
0.360.24%
Bid147.1
Ask150.55
volume3
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest487
Strike
730
730
Last Price145.2Mar 28, 2025
Change
00%
Bid152.6
Ask155.7
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume5
Intrest211
Strike
735
735
Last Price129.92Mar 17, 2025
Change
00%
Bid157.65
Ask160.7
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest184
Strike
740
740
Last Price118.65Mar 12, 2025
Change
00%
Bid162.65
Ask165.55
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest82
Strike
745
745
Last Price123.65Mar 12, 2025
Change
00%
Bid167.6
Ask170.7
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.02
volume7
Intrest472
Strike
750
750
Last Price142.5Mar 27, 2025
Change
00%
Bid172.2
Ask175.4
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.04
volume34
Intrest1093
Strike
755
755
Last Price170.2Mar 28, 2025
Change
00%
Bid177.6
Ask180.7
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume2
Intrest149
Strike
760
760
Last Price131.81Mar 07, 2025
Change
00%
Bid182.6
Ask185.55
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest41
Strike
765
765
Last Price-
Change
-
Bid187.6
Ask190.55
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0375%
Bid-
Ask0.04
volume1
Intrest99
Strike
770
770
Last Price167.93Mar 07, 2025
Change
00%
Bid192.6
Ask195.65
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest100
Strike
775
775
Last Price78.6Feb 19, 2025
Change
00%
Bid197.6
Ask200.7
volume0
Intrest0
Last Price0.06Mar 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest116
Strike
780
780
Last Price216.75Mar 31, 2025
Change
-
Bid202.65
Ask205.7
volume2
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.04
volume12
Intrest291
Strike
785
785
Last Price-
Change
-
Bid207.6
Ask210.55
volume0
Intrest0
Last Price0.03Mar 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest145
Strike
790
790
Last Price179.04Mar 26, 2025
Change
00%
Bid212.6
Ask215.7
volume0
Intrest0
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest147
Strike
795
795
Last Price-
Change
-
Bid217.6
Ask220.7
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest455
Strike
800
800
Last Price154.22Feb 25, 2025
Change
00%
Bid222.2
Ask225.4
volume0
Intrest0
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Strike
810
810
Last Price-
Change
-
Bid232.6
Ask235.55
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Strike
820
820
Last Price-
Change
-
Bid242.6
Ask245.7
volume0
Intrest0
Last Price0.05Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
830
830
Last Price272.16Mar 31, 2025
Change
-
Bid252.7
Ask255.7
volume1
Intrest0
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
840
840
Last Price226.59Mar 26, 2025
Change
00%
Bid262.6
Ask265.7
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Strike
850
850
Last Price245.35Mar 11, 2025
Change
00%
Bid272.2
Ask275.45
volume0
Intrest0
Last Price0.07Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
860
860
Last Price-
Change
-
Bid282.6
Ask285.6
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
870
870
Last Price-
Change
-
Bid292.6
Ask295.7
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
880
880
Last Price-
Change
-
Bid301.95
Ask305.6
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
890
890
Last Price289.95Mar 28, 2025
Change
00%
Bid312.65
Ask315.7
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Strike
900
900
Last Price-
Change
-
Bid322.2
Ask325.4
volume0
Intrest0
Last Price0.06Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
910
910
Last Price-
Change
-
Bid332.6
Ask335.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid342.6
Ask345.4
volume0
Intrest0
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
930
930
Last Price-
Change
-
Bid352.6
Ask355.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid362.65
Ask365.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
950
950
Last Price-
Change
-
Bid372.2
Ask375.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid382.65
Ask385.7
volume0
Intrest0
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
970
970
Last Price-
Change
-
Bid392.65
Ask395.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid402.65
Ask405.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
990
990
Last Price-
Change
-
Bid412.65
Ask415.65
volume0
Intrest0
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
1000
1000
Last Price-
Change
-
Bid422.2
Ask425.4
volume0
Intrest0