$520.17
-2.31-0.44%
À la fermeture: -
$520.35
0.180.03%
Après les heures de négociation: Aug 15, 7:59 PM EDT
Comments
Loading...
Microsoft (NASDAQ:MSFT) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Microsoft 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 Microsoft..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price344.55Aug 13, 2025
Change
-0%
Bid338.8
Ask341.5
volume0
Intrest3
Strike
180
180
Last Price0.03Jun 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest85
Last Price186Apr 09, 2025
Change
-0%
Bid333.85
Ask336.05
volume0
Intrest10
Strike
185
185
Last Price0.03May 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Last Price-
Change
-
Bid328.4
Ask331.45
volume0
Intrest0
Strike
190
190
Last Price0.04Jun 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest85
Last Price263.8May 22, 2025
Change
-0%
Bid324.25
Ask326.1
volume0
Intrest1
Strike
195
195
Last Price0.01Jul 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Last Price323.35Aug 15, 2025
Change
6.92.09%
Bid319.45
Ask321.5
volume4
Intrest30
Strike
200
200
Last Price0.01Aug 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest135
Last Price316.95Aug 07, 2025
Change
-0%
Bid309.15
Ask311.7
volume0
Intrest4
Strike
210
210
Last Price0.02Jul 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest293
Last Price-
Change
-
Bid304.35
Ask306.3
volume0
Intrest0
Strike
215
215
Last Price0.01Jul 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest330
Last Price310Aug 13, 2025
Change
-0%
Bid299.25
Ask301.45
volume0
Intrest2
Strike
220
220
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume212
Intrest68
Last Price228May 23, 2025
Change
-0%
Bid293.95
Ask296.1
volume0
Intrest3
Strike
225
225
Last Price0.03Jun 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest81
Last Price294.58Aug 13, 2025
Change
-0%
Bid288.8
Ask291.7
volume0
Intrest35
Strike
230
230
Last Price0.01Jul 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2289
Last Price278.23Jul 29, 2025
Change
-0%
Bid284.45
Ask286.15
volume0
Intrest31
Strike
235
235
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest80
Last Price-
Change
-
Bid279
Ask281
volume0
Intrest0
Strike
240
240
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest185
Last Price175.6Feb 19, 2025
Change
-0%
Bid274.45
Ask276.55
volume0
Intrest29
Strike
245
245
Last Price0.11Aug 15, 2025
Change
0.08266.67%
Bid-
Ask2.13
volume1
Intrest62
Last Price272.27Aug 14, 2025
Change
-0%
Bid269.35
Ask271.4
volume0
Intrest83
Strike
250
250
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest428
Last Price273.3Aug 12, 2025
Change
-0%
Bid264.05
Ask266.8
volume0
Intrest32
Strike
255
255
Last Price0.02Jul 17, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest26
Last Price261.95Aug 14, 2025
Change
-0%
Bid259
Ask261.2
volume0
Intrest46
Strike
260
260
Last Price0.04Jul 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest218
Last Price265.54Aug 13, 2025
Change
-0%
Bid253.85
Ask256.5
volume0
Intrest22
Strike
265
265
Last Price0.02Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest256
Last Price254.98Aug 15, 2025
Change
2.030.8%
Bid249.45
Ask251.5
volume5
Intrest27
Strike
270
270
Last Price0.04Jun 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest188
Last Price246.35Aug 14, 2025
Change
-0%
Bid244.45
Ask246.45
volume0
Intrest75
Strike
275
275
Last Price0.02Jul 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest224
Last Price250.61Aug 13, 2025
Change
-0%
Bid239.15
Ask241.55
volume0
Intrest48
Strike
280
280
Last Price0.01Jul 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest196
Last Price237.13Aug 15, 2025
Change
2.250.94%
Bid234.45
Ask236.1
volume2
Intrest81
Strike
285
285
Last Price0.01Aug 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest399
Last Price203.6Jun 24, 2025
Change
-0%
Bid229.45
Ask231
volume0
Intrest21
Strike
290
290
Last Price0.01Jul 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest261
Last Price226Aug 14, 2025
Change
-0%
Bid224.3
Ask226.5
volume0
Intrest23
Strike
295
295
Last Price0.01Aug 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1213
Last Price225Aug 15, 2025
Change
1.170.52%
Bid218.8
Ask221.75
volume2
Intrest69
Strike
300
300
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1361
Last Price230.75Jul 31, 2025
Change
-0%
Bid214
Ask216.5
volume0
Intrest13
Strike
305
305
Last Price0.01Aug 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest327
Last Price211.59Aug 15, 2025
Change
4.792.21%
Bid209.45
Ask211.55
volume1
Intrest82
Strike
310
310
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask0.71
volume0
Intrest257
Last Price215Aug 05, 2025
Change
-0%
Bid204.15
Ask206.8
volume0
Intrest35
Strike
315
315
Last Price0.02Jul 29, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest342
Last Price202.91Aug 08, 2025
Change
-0%
Bid199.1
Ask201.4
volume0
Intrest80
Strike
320
320
Last Price0.01Aug 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2260
Last Price198.37Aug 15, 2025
Change
0.780.39%
Bid194.55
Ask196
volume1
Intrest83
Strike
325
325
Last Price0.01Jul 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1700
Last Price194.41Aug 13, 2025
Change
-0%
Bid188.95
Ask191.75
volume0
Intrest100
Strike
330
330
Last Price0.01Aug 06, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest1391
Last Price187.6Aug 15, 2025
Change
1.60.86%
Bid184.4
Ask186.05
volume20
Intrest119
Strike
335
335
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1342
Last Price182.2Aug 15, 2025
Change
3.21.73%
Bid179.2
Ask181.65
volume2
Intrest82
Strike
340
340
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.25
volume5
Intrest978
Last Price178.29Aug 15, 2025
Change
2.291.3%
Bid173.75
Ask176
volume1
Intrest45
Strike
345
345
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest1178
Last Price174.77Aug 15, 2025
Change
0.240.14%
Bid169.4
Ask171.15
volume2
Intrest3055
Strike
350
350
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6833
Last Price168.97Aug 14, 2025
Change
-0%
Bid164.4
Ask166.15
volume0
Intrest197
Strike
355
355
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1945
Last Price163.9Aug 15, 2025
Change
1.851.14%
Bid159.4
Ask161.5
volume4
Intrest2489
Strike
360
360
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.15
volume2
Intrest3356
Last Price158.8Aug 15, 2025
Change
2.381.52%
Bid154.6
Ask156.15
volume3
Intrest200
Strike
365
365
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume15
Intrest1662
Last Price153.15Aug 15, 2025
Change
0.690.45%
Bid149.75
Ask151.05
volume3
Intrest636
Strike
370
370
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume15
Intrest2619
Last Price147.62Aug 14, 2025
Change
-0%
Bid143.85
Ask146.5
volume0
Intrest404
Strike
375
375
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1580
Last Price139.8Aug 15, 2025
Change
2.61.83%
Bid138.9
Ask141.8
volume6
Intrest799
Strike
380
380
Last Price0.06Aug 14, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest1703
Last Price138.13Aug 15, 2025
Change
0.630.46%
Bid134.1
Ask136.45
volume26
Intrest388
Strike
385
385
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2234
Last Price134.88Aug 15, 2025
Change
1.781.34%
Bid128.85
Ask131.4
volume27
Intrest605
Strike
390
390
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest3032
Last Price128Aug 15, 2025
Change
0.420.33%
Bid123.8
Ask126.4
volume8
Intrest417
Strike
395
395
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1928
Last Price119.93Aug 15, 2025
Change
1.771.45%
Bid119.75
Ask121.15
volume98
Intrest11835
Strike
400
400
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume1013
Intrest3484
Last Price118.25Aug 15, 2025
Change
0.040.03%
Bid114.4
Ask116.4
volume17
Intrest500
Strike
405
405
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest860
Last Price110.45Aug 15, 2025
Change
1.080.97%
Bid109.3
Ask111.05
volume140
Intrest1446
Strike
410
410
Last Price0.04Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1601
Last Price105.11Aug 15, 2025
Change
2.392.22%
Bid103.85
Ask106.05
volume47
Intrest1277
Strike
415
415
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest2261
Last Price103Aug 15, 2025
Change
1.81.78%
Bid99.1
Ask101.35
volume75
Intrest1260
Strike
420
420
Last Price0.01Aug 15, 2025
Change
0.190.91%
Bid-
Ask0.01
volume11
Intrest1971
Last Price99.95Aug 15, 2025
Change
3.13.2%
Bid94.7
Ask96.3
volume45
Intrest2265
Strike
425
425
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest3446
Last Price91.55Aug 15, 2025
Change
0.230.25%
Bid89.75
Ask91.25
volume260
Intrest4484
Strike
430
430
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest10921
Last Price88.01Aug 15, 2025
Change
0.730.84%
Bid83.9
Ask86.35
volume48
Intrest1322
Strike
435
435
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3247
Last Price81.51Aug 15, 2025
Change
0.841.02%
Bid79.7
Ask81.35
volume140
Intrest13423
Strike
440
440
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume23
Intrest14697
Last Price78.45Aug 15, 2025
Change
1.111.44%
Bid74.25
Ask76.75
volume87
Intrest1268
Strike
445
445
Last Price0.01Aug 15, 2025
Change
0.0480%
Bid-
Ask0.03
volume16
Intrest1722
Last Price-
Change
-
Bid71.25
Ask73.6
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid-
Ask1.82
volume0
Intrest0
Last Price70.1Aug 15, 2025
Change
1.992.76%
Bid69.75
Ask71.1
volume306
Intrest12437
Strike
450
450
Last Price0.01Aug 15, 2025
Change
0.0266.67%
Bid-
Ask0.06
volume97
Intrest6652
Last Price69.66Aug 15, 2025
Change
-
Bid66.9
Ask68.55
volume1
Intrest0
Strike
452.5
452.5
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price68.27Aug 15, 2025
Change
1.071.59%
Bid64.05
Ask66.1
volume57
Intrest1611
Strike
455
455
Last Price0.01Aug 15, 2025
Change
0.0480%
Bid-
Ask0.01
volume18
Intrest2101
Last Price66.31Aug 15, 2025
Change
2.654.16%
Bid61.95
Ask64
volume5
Intrest8
Strike
457.5
457.5
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest90
Last Price60.21Aug 15, 2025
Change
2.784.41%
Bid59
Ask61.15
volume634
Intrest2640
Strike
460
460
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume9
Intrest4383
Last Price61.75Aug 14, 2025
Change
-0%
Bid56.65
Ask58.55
volume0
Intrest2
Strike
462.5
462.5
Last Price0.02Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Last Price56.85Aug 15, 2025
Change
0.040.07%
Bid54.05
Ask56.5
volume47
Intrest1715
Strike
465
465
Last Price0.05Aug 15, 2025
Change
0.04400%
Bid-
Ask0.03
volume43
Intrest2208
Last Price54.11Aug 08, 2025
Change
-0%
Bid51.55
Ask54.55
volume0
Intrest0
Strike
467.5
467.5
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume40
Intrest93
Last Price52.21Aug 15, 2025
Change
0.120.23%
Bid49.7
Ask51.3
volume80
Intrest3110
Strike
470
470
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume111
Intrest10770
Last Price50.85Aug 14, 2025
Change
-0%
Bid46.4
Ask48.9
volume0
Intrest1
Strike
472.5
472.5
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest44
Last Price44.8Aug 15, 2025
Change
2.254.78%
Bid44
Ask46
volume234
Intrest6092
Strike
475
475
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3730
Last Price47.07Aug 15, 2025
Change
2.826.37%
Bid41.9
Ask43.6
volume4
Intrest7
Strike
477.5
477.5
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume59
Intrest82
Last Price39.93Aug 15, 2025
Change
1.984.72%
Bid38.85
Ask41
volume218
Intrest4330
Strike
480
480
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.2
volume66
Intrest5074
Last Price40.58Aug 15, 2025
Change
1.673.95%
Bid36.95
Ask38.85
volume1
Intrest21
Strike
482.5
482.5
Last Price0.05Aug 15, 2025
Change
0.04400%
Bid-
Ask0.01
volume1
Intrest151
Last Price36.09Aug 15, 2025
Change
1.213.24%
Bid33.8
Ask36.25
volume149
Intrest2016
Strike
485
485
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume79
Intrest2120
Last Price35.9Aug 15, 2025
Change
0.270.76%
Bid31.35
Ask33.95
volume14
Intrest220
Strike
487.5
487.5
Last Price0.05Aug 15, 2025
Change
0.03150%
Bid-
Ask0.06
volume28
Intrest589
Last Price30Aug 15, 2025
Change
26.25%
Bid29
Ask31.25
volume1783
Intrest5441
Strike
490
490
Last Price0.02Aug 15, 2025
Change
0.0133.33%
Bid-
Ask0.09
volume316
Intrest6056
Last Price30.66Aug 15, 2025
Change
1.695.22%
Bid26.6
Ask28.9
volume37
Intrest132
Strike
492.5
492.5
Last Price0.01Aug 15, 2025
Change
0.0375%
Bid-
Ask2.13
volume19
Intrest757
Last Price24.99Aug 15, 2025
Change
2.9510.56%
Bid23.85
Ask26.25
volume129
Intrest2475
Strike
495
495
Last Price0.01Aug 15, 2025
Change
0.0375%
Bid-
Ask0.03
volume861
Intrest3379
Last Price25.77Aug 15, 2025
Change
1.024.12%
Bid22.15
Ask23.65
volume13
Intrest144
Strike
497.5
497.5
Last Price0.01Aug 15, 2025
Change
0.0480%
Bid-
Ask0.01
volume265
Intrest1427
Last Price20.12Aug 15, 2025
Change
2.189.78%
Bid18.8
Ask21
volume688
Intrest7378
Strike
500
500
Last Price0.01Aug 15, 2025
Change
0.0480%
Bid-
Ask0.03
volume657
Intrest8060
Last Price20.69Aug 15, 2025
Change
0.20.98%
Bid17.2
Ask18.45
volume41
Intrest243
Strike
502.5
502.5
Last Price0.01Aug 15, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume229
Intrest1410
Last Price15.24Aug 15, 2025
Change
3.1116.95%
Bid14.75
Ask15.6
volume214
Intrest7202
Strike
505
505
Last Price0.03Aug 15, 2025
Change
0.0562.5%
Bid0.01
Ask0.04
volume456
Intrest4116
Last Price15.55Aug 15, 2025
Change
0.181.17%
Bid11.9
Ask13.1
volume78
Intrest243
Strike
507.5
507.5
Last Price0.02Aug 15, 2025
Change
0.1285.71%
Bid0.01
Ask0.03
volume736
Intrest2268
Last Price9.9Aug 15, 2025
Change
2.2518.52%
Bid8.95
Ask11.3
volume1023
Intrest9755
Strike
510
510
Last Price0.02Aug 15, 2025
Change
0.1588.24%
Bid0.01
Ask0.07
volume2435
Intrest6944
Last Price6.05Aug 15, 2025
Change
3.6937.89%
Bid7.25
Ask8
volume297
Intrest1136
Strike
512.5
512.5
Last Price0.02Aug 15, 2025
Change
0.2191.3%
Bid-
Ask0.08
volume1057
Intrest3431
Last Price4.92Aug 15, 2025
Change
2.9337.32%
Bid4.75
Ask5.9
volume1087
Intrest6454
Strike
515
515
Last Price0.02Aug 15, 2025
Change
0.3494.44%
Bid-
Ask0.01
volume3834
Intrest5416
Last Price2.58Aug 15, 2025
Change
3.5257.7%
Bid2.29
Ask3.35
volume425
Intrest1160
Strike
517.5
517.5
Last Price0.01Aug 15, 2025
Change
0.5998.33%
Bid-
Ask0.07
volume9832
Intrest5937
Last Price0.35Aug 15, 2025
Change
3.7591.46%
Bid0.18
Ask0.33
volume5046
Intrest5404
Strike
520
520
Last Price0.19Aug 15, 2025
Change
0.9282.88%
Bid0.15
Ask0.22
volume32255
Intrest5005
Last Price0.01Aug 15, 2025
Change
2.3599.58%
Bid0.01
Ask0.02
volume21706
Intrest3097
Strike
522.5
522.5
Last Price2.49Aug 15, 2025
Change
0.525.13%
Bid1.47
Ask2.88
volume34805
Intrest2685
Last Price0.01Aug 15, 2025
Change
1.299.17%
Bid-
Ask0.01
volume22849
Intrest6286
Strike
525
525
Last Price5.2Aug 15, 2025
Change
1.644.44%
Bid3.7
Ask5.95
volume9302
Intrest2992
Last Price0.01Aug 15, 2025
Change
0.5798.28%
Bid-
Ask0.01
volume9912
Intrest4362
Strike
527.5
527.5
Last Price6.7Aug 15, 2025
Change
1.7334.81%
Bid6.95
Ask8.65
volume419
Intrest1476
Last Price0.01Aug 15, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume8663
Intrest19505
Strike
530
530
Last Price10.15Aug 15, 2025
Change
2.736.24%
Bid8.95
Ask11.1
volume894
Intrest3054
Last Price0.01Aug 15, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume3594
Intrest5750
Strike
532.5
532.5
Last Price9.25Aug 15, 2025
Change
2.1318.72%
Bid11.45
Ask13.5
volume22
Intrest57
Last Price0.01Aug 15, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume2375
Intrest6892
Strike
535
535
Last Price12.25Aug 15, 2025
Change
1.229.06%
Bid14.5
Ask15.75
volume47
Intrest76
Last Price0.02Aug 15, 2025
Change
0.0360%
Bid-
Ask0.01
volume1150
Intrest4324
Strike
537.5
537.5
Last Price15.1Aug 14, 2025
Change
-0%
Bid16.6
Ask18.7
volume0
Intrest3
Last Price0.01Aug 15, 2025
Change
0.0375%
Bid-
Ask0.01
volume1656
Intrest11773
Strike
540
540
Last Price16.8Aug 15, 2025
Change
1.26.67%
Bid18.55
Ask20.5
volume27
Intrest31
Last Price0.01Aug 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume358
Intrest3695
Strike
542.5
542.5
Last Price19.75Aug 15, 2025
Change
1.255.95%
Bid21.9
Ask23.35
volume61
Intrest6
Last Price0.01Aug 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume290
Intrest9426
Strike
545
545
Last Price22.85Aug 15, 2025
Change
0.753.39%
Bid24.45
Ask25.6
volume11
Intrest4
Last Price0.01Aug 15, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume82
Intrest1616
Strike
547.5
547.5
Last Price16.95Aug 12, 2025
Change
-0%
Bid26.65
Ask28.55
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume661
Intrest8308
Strike
550
550
Last Price25.55Aug 15, 2025
Change
2.258.09%
Bid28.55
Ask31.3
volume4
Intrest2
Last Price0.02Aug 15, 2025
Change
0.0250%
Bid-
Ask0.01
volume28
Intrest1670
Strike
552.5
552.5
Last Price28.7Aug 15, 2025
Change
8.2740.48%
Bid31.55
Ask33.55
volume2
Intrest0
Last Price0.02Aug 15, 2025
Change
0.01100%
Bid-
Ask0.01
volume80
Intrest3219
Strike
555
555
Last Price35.45Aug 13, 2025
Change
-0%
Bid33.65
Ask35.95
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.02
volume12
Intrest318
Strike
557.5
557.5
Last Price33.7Aug 15, 2025
Change
3.258.8%
Bid36.95
Ask38.55
volume2
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume117
Intrest5538
Strike
560
560
Last Price37.8Aug 14, 2025
Change
-0%
Bid39.3
Ask41.05
volume0
Intrest9
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask2.13
volume35
Intrest924
Strike
562.5
562.5
Last Price38.7Aug 15, 2025
Change
12.65%
Bid41.95
Ask43.3
volume2
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest1994
Strike
565
565
Last Price28.03Jul 31, 2025
Change
-0%
Bid44.05
Ask46.05
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest573
Strike
567.5
567.5
Last Price39.15Aug 13, 2025
Change
-0%
Bid46.7
Ask48.65
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume11
Intrest3211
Strike
570
570
Last Price32.82Aug 04, 2025
Change
-0%
Bid49.05
Ask51.15
volume0
Intrest0
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest191
Strike
572.5
572.5
Last Price-
Change
-
Bid51.25
Ask53.6
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask2
volume5
Intrest1461
Strike
575
575
Last Price48.75Aug 13, 2025
Change
-0%
Bid54.2
Ask55.75
volume0
Intrest0
Last Price0.03Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest255
Strike
577.5
577.5
Last Price57.95Aug 13, 2025
Change
-0%
Bid56.55
Ask58.3
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest2524
Strike
580
580
Last Price59.5Aug 14, 2025
Change
-0%
Bid59.05
Ask61.15
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Strike
582.5
582.5
Last Price-
Change
-
Bid61.9
Ask63.8
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume39
Intrest620
Strike
585
585
Last Price51.68Jul 31, 2025
Change
-0%
Bid64.05
Ask66.05
volume0
Intrest0
Last Price0.03Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest46
Strike
587.5
587.5
Last Price-
Change
-
Bid66.65
Ask68.75
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest901
Strike
590
590
Last Price61Aug 01, 2025
Change
-0%
Bid69.05
Ask71.25
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest109
Strike
592.5
592.5
Last Price72.35Aug 13, 2025
Change
-0%
Bid71.15
Ask73.65
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest201
Strike
595
595
Last Price-
Change
-
Bid73.25
Ask75.8
volume0
Intrest0
Last Price0.03Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest97
Strike
597.5
597.5
Last Price-
Change
-
Bid75.95
Ask78.25
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume32
Intrest1844
Strike
600
600
Last Price-
Change
-
Bid79
Ask81.2
volume0
Intrest0
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest204
Strike
602.5
602.5
Last Price-
Change
-
Bid80.8
Ask83.85
volume0
Intrest0
Last Price0.02Aug 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest417
Strike
605
605
Last Price59.5Jul 31, 2025
Change
-0%
Bid84.05
Ask86.2
volume0
Intrest0
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest223
Strike
607.5
607.5
Last Price-
Change
-
Bid86.55
Ask88.85
volume0
Intrest0
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest418
Strike
610
610
Last Price-
Change
-
Bid89.1
Ask91.35
volume0
Intrest0
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest23
Strike
612.5
612.5
Last Price89.85Aug 15, 2025
Change
-
Bid91.85
Ask94.25
volume1
Intrest0
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest329
Strike
615
615
Last Price71.5Jul 31, 2025
Change
-0%
Bid94.05
Ask96
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest385
Strike
620
620
Last Price191.75Dec 27, 2024
Change
-0%
Bid98.95
Ask101.65
volume0
Intrest0
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest211
Strike
625
625
Last Price102.15Aug 15, 2025
Change
-
Bid104.3
Ask106.1
volume1
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest87
Strike
630
630
Last Price107.2Aug 15, 2025
Change
10.358.8%
Bid109.15
Ask111.65
volume1
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest199
Strike
635
635
Last Price-
Change
-
Bid114
Ask116.6
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1426
Strike
640
640
Last Price117.5Aug 15, 2025
Change
70.4337.48%
Bid118.75
Ask121.45
volume1
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
645
645
Last Price-
Change
-
Bid123.9
Ask126.1
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest238
Strike
650
650
Last Price-
Change
-
Bid129
Ask131.15
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask2.13
volume1
Intrest121
Strike
655
655
Last Price-
Change
-
Bid133.85
Ask136.1
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1284
Strike
660
660
Last Price147.05Jul 30, 2025
Change
-0%
Bid139
Ask140.95
volume0
Intrest0