Comments
Loading...
Strategy (NASDAQ:MSTR) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Strategy 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 Strategy..
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 Price260Apr 04, 2025
Change
00%
Bid255.85
Ask260.1
volume0
Intrest2
Strike
20
20
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest111
Last Price240.48Apr 07, 2025
Change
11.894.71%
Bid245.6
Ask250.05
volume2
Intrest11
Strike
30
30
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume730
Intrest265
Last Price247.6Mar 31, 2025
Change
00%
Bid235.6
Ask240.1
volume0
Intrest7
Strike
40
40
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1875
Last Price236.35Apr 03, 2025
Change
00%
Bid225.85
Ask229.85
volume0
Intrest3
Strike
50
50
Last Price0.01Apr 07, 2025
Change
0.0787.5%
Bid0.01
Ask0.03
volume182
Intrest366
Last Price222.2Apr 03, 2025
Change
00%
Bid215.55
Ask219.8
volume0
Intrest5
Strike
60
60
Last Price0.03Apr 07, 2025
Change
0.0150%
Bid0.01
Ask0.04
volume221
Intrest122
Last Price269.2Mar 25, 2025
Change
00%
Bid205.9
Ask210.15
volume0
Intrest1
Strike
70
70
Last Price0.05Apr 07, 2025
Change
00%
Bid0.02
Ask0.05
volume38
Intrest230
Last Price247.2Mar 24, 2025
Change
00%
Bid196.2
Ask199.8
volume0
Intrest1
Strike
80
80
Last Price0.06Apr 07, 2025
Change
0.0333.33%
Bid0.04
Ask0.08
volume136
Intrest59
Last Price218.35Apr 02, 2025
Change
00%
Bid185.95
Ask190.15
volume0
Intrest2
Strike
90
90
Last Price0.11Apr 07, 2025
Change
00%
Bid0.01
Ask0.23
volume74
Intrest641
Last Price190.91Mar 31, 2025
Change
00%
Bid175.95
Ask179.95
volume0
Intrest4
Strike
100
100
Last Price0.13Apr 07, 2025
Change
0.018.33%
Bid0.05
Ask0.11
volume1498
Intrest757
Last Price167.85Apr 03, 2025
Change
00%
Bid165.65
Ask170
volume0
Intrest2
Strike
110
110
Last Price0.21Apr 07, 2025
Change
0.0316.67%
Bid0.11
Ask0.12
volume102
Intrest188
Last Price162.05Apr 04, 2025
Change
00%
Bid156.4
Ask160.35
volume0
Intrest3
Strike
120
120
Last Price0.15Apr 07, 2025
Change
0.1448.28%
Bid0.15
Ask0.22
volume2483
Intrest33210
Last Price147.17Apr 04, 2025
Change
00%
Bid145.75
Ask150.1
volume0
Intrest12
Strike
130
130
Last Price0.22Apr 07, 2025
Change
0.0724.14%
Bid0.18
Ask0.2
volume334
Intrest671
Last Price168.5Apr 02, 2025
Change
00%
Bid136.55
Ask140.5
volume0
Intrest2
Strike
140
140
Last Price0.24Apr 07, 2025
Change
0.2652%
Bid0.24
Ask0.42
volume867
Intrest2529
Last Price134.15Apr 03, 2025
Change
00%
Bid126.65
Ask130.3
volume0
Intrest26
Strike
150
150
Last Price0.37Apr 07, 2025
Change
0.0511.9%
Bid0.25
Ask0.46
volume7845
Intrest3691
Last Price133.6Apr 03, 2025
Change
00%
Bid116.1
Ask120.35
volume0
Intrest6
Strike
160
160
Last Price0.45Apr 07, 2025
Change
0.3745.12%
Bid0.45
Ask0.69
volume493
Intrest5096
Last Price110.62Apr 04, 2025
Change
00%
Bid111.5
Ask115.85
volume0
Intrest47
Strike
165
165
Last Price0.57Apr 07, 2025
Change
0.6452.89%
Bid0.43
Ask0.8
volume1235
Intrest1052
Last Price99Apr 07, 2025
Change
21.217.64%
Bid106.4
Ask110.6
volume10
Intrest1604
Strike
170
170
Last Price0.6Apr 07, 2025
Change
0.440%
Bid0.55
Ask0.7
volume615
Intrest14800
Last Price92.25Apr 07, 2025
Change
16.715.33%
Bid102.15
Ask105.6
volume1
Intrest7
Strike
175
175
Last Price0.6Apr 07, 2025
Change
0.5447.37%
Bid0.37
Ask0.9
volume2423
Intrest3413
Last Price102.65Apr 07, 2025
Change
5.665.84%
Bid97.25
Ask100.45
volume5
Intrest26
Strike
180
180
Last Price0.8Apr 07, 2025
Change
0.3932.77%
Bid0.64
Ask1
volume1262
Intrest11899
Last Price109.55Apr 04, 2025
Change
00%
Bid91.8
Ask95.85
volume0
Intrest4
Strike
185
185
Last Price0.76Apr 07, 2025
Change
0.9956.57%
Bid0.7
Ask1
volume5985
Intrest6441
Last Price92.4Apr 04, 2025
Change
00%
Bid86.95
Ask91
volume0
Intrest534
Strike
190
190
Last Price0.88Apr 07, 2025
Change
0.4433.33%
Bid0.95
Ask1.1
volume674
Intrest1449
Last Price87.1Apr 04, 2025
Change
00%
Bid84.3
Ask88.65
volume0
Intrest14
Strike
192.5
192.5
Last Price1.5Apr 07, 2025
Change
0.3732.74%
Bid0.8
Ask1.21
volume58
Intrest1839
Last Price84.45Apr 04, 2025
Change
00%
Bid82.1
Ask86.1
volume0
Intrest22
Strike
195
195
Last Price1.15Apr 07, 2025
Change
0.6435.75%
Bid0.95
Ask1.33
volume1129
Intrest3118
Last Price76.7Apr 07, 2025
Change
5.356.52%
Bid80.85
Ask83.6
volume161
Intrest20
Strike
197.5
197.5
Last Price0.94Apr 07, 2025
Change
0.6741.61%
Bid0.95
Ask1.68
volume222
Intrest352
Last Price91.69Apr 07, 2025
Change
5.765.91%
Bid77.45
Ask81.3
volume19
Intrest42
Strike
200
200
Last Price1.38Apr 07, 2025
Change
0.630.3%
Bid1.25
Ask1.41
volume5598
Intrest16217
Last Price77.25Apr 04, 2025
Change
00%
Bid75.05
Ask78.9
volume0
Intrest20
Strike
202.5
202.5
Last Price1.42Apr 07, 2025
Change
0.1911.8%
Bid1.4
Ask1.51
volume143
Intrest118
Last Price75.52Apr 04, 2025
Change
00%
Bid72.65
Ask76.7
volume0
Intrest15
Strike
205
205
Last Price1.6Apr 07, 2025
Change
1.954.29%
Bid1.49
Ask1.63
volume1922
Intrest2274
Last Price86.85Apr 03, 2025
Change
00%
Bid70.4
Ask74.15
volume0
Intrest1
Strike
207.5
207.5
Last Price1.65Apr 07, 2025
Change
0.2613.61%
Bid1.62
Ask1.76
volume22
Intrest60
Last Price70.63Apr 04, 2025
Change
00%
Bid68.05
Ask71.8
volume0
Intrest14
Strike
210
210
Last Price1.72Apr 07, 2025
Change
0.074.24%
Bid1.75
Ask1.91
volume1012
Intrest1194
Last Price96.8Apr 02, 2025
Change
00%
Bid65.7
Ask69.45
volume0
Intrest1
Strike
212.5
212.5
Last Price1.85Apr 07, 2025
Change
0.6726.59%
Bid1.92
Ask2.07
volume61
Intrest61
Last Price79.67Apr 04, 2025
Change
00%
Bid63.6
Ask67.1
volume0
Intrest21
Strike
215
215
Last Price2.2Apr 07, 2025
Change
0.157.32%
Bid2.1
Ask2.24
volume593
Intrest334
Last Price66.25Apr 04, 2025
Change
00%
Bid60.8
Ask64.8
volume0
Intrest5
Strike
217.5
217.5
Last Price1.97Apr 07, 2025
Change
0.15.35%
Bid2.26
Ask2.43
volume476
Intrest63
Last Price57.25Apr 07, 2025
Change
14.3520.04%
Bid58.95
Ask62.5
volume1
Intrest53
Strike
220
220
Last Price2.39Apr 07, 2025
Change
0.7122.9%
Bid2.46
Ask2.65
volume4628
Intrest1418
Last Price51.1Apr 07, 2025
Change
12.219.27%
Bid56.7
Ask60.2
volume1
Intrest10
Strike
222.5
222.5
Last Price2.5Apr 07, 2025
Change
0.083.31%
Bid2.69
Ask2.88
volume600
Intrest564
Last Price58.02Apr 04, 2025
Change
00%
Bid54.45
Ask57.9
volume0
Intrest5
Strike
225
225
Last Price2.54Apr 07, 2025
Change
0.4615.33%
Bid2.91
Ask3.15
volume1167
Intrest703
Last Price58.7Apr 03, 2025
Change
00%
Bid52.05
Ask55.55
volume0
Intrest7
Strike
227.5
227.5
Last Price3.3Apr 07, 2025
Change
0.26.45%
Bid3.15
Ask3.4
volume83
Intrest90
Last Price44.87Apr 07, 2025
Change
22.5833.48%
Bid49.9
Ask53.05
volume219
Intrest245
Strike
230
230
Last Price3.5Apr 07, 2025
Change
0.020.57%
Bid3.45
Ask3.65
volume2290
Intrest2494
Last Price35.16Apr 07, 2025
Change
28.0844.4%
Bid47.55
Ask51.05
volume1
Intrest4
Strike
232.5
232.5
Last Price3.93Apr 07, 2025
Change
0.5817.31%
Bid3.75
Ask4.05
volume84
Intrest62
Last Price34.9Apr 07, 2025
Change
13.1527.37%
Bid45.55
Ask49.05
volume10
Intrest95
Strike
235
235
Last Price4.25Apr 07, 2025
Change
0.24.94%
Bid4.1
Ask4.3
volume702
Intrest500
Last Price38.8Apr 07, 2025
Change
17.130.59%
Bid43.45
Ask46.55
volume5
Intrest22
Strike
237.5
237.5
Last Price4.85Apr 07, 2025
Change
1.2534.72%
Bid4.45
Ask4.75
volume196
Intrest134
Last Price42Apr 07, 2025
Change
16.528.21%
Bid42
Ask44.45
volume87
Intrest180
Strike
240
240
Last Price4.9Apr 07, 2025
Change
0.429.37%
Bid4.85
Ask5.1
volume3386
Intrest1814
Last Price33.45Apr 07, 2025
Change
8.319.88%
Bid39.3
Ask42.5
volume17
Intrest10
Strike
242.5
242.5
Last Price5.5Apr 07, 2025
Change
0.7512%
Bid5.25
Ask5.6
volume153
Intrest185
Last Price33Apr 07, 2025
Change
15.9732.61%
Bid38.35
Ask39.95
volume38
Intrest50
Strike
245
245
Last Price5.8Apr 07, 2025
Change
0.6111.75%
Bid5.75
Ask6
volume593
Intrest347
Last Price39.06Apr 07, 2025
Change
7.9416.89%
Bid36.35
Ask38.2
volume20
Intrest45
Strike
247.5
247.5
Last Price6.73Apr 07, 2025
Change
1.4226.74%
Bid6.2
Ask6.55
volume292
Intrest135
Last Price30.75Apr 07, 2025
Change
17.936.79%
Bid34.75
Ask35.9
volume197
Intrest174
Strike
250
250
Last Price6.85Apr 07, 2025
Change
1.3524.55%
Bid6.75
Ask7.05
volume5497
Intrest3071
Last Price33Apr 07, 2025
Change
0.30.9%
Bid32.75
Ask34.05
volume51
Intrest26
Strike
252.5
252.5
Last Price6.65Apr 07, 2025
Change
1.720.36%
Bid7.3
Ask7.7
volume839
Intrest273
Last Price34Apr 07, 2025
Change
7.718.47%
Bid30.9
Ask31.95
volume179
Intrest159
Strike
255
255
Last Price7.6Apr 07, 2025
Change
1.524.59%
Bid7.95
Ask8.25
volume1239
Intrest746
Last Price30.15Apr 07, 2025
Change
2.318.3%
Bid29.05
Ask30.25
volume140
Intrest52
Strike
257.5
257.5
Last Price9.1Apr 07, 2025
Change
2.435.82%
Bid8.55
Ask8.95
volume418
Intrest112
Last Price30.35Apr 07, 2025
Change
3.211.79%
Bid27.35
Ask28.2
volume483
Intrest174
Strike
260
260
Last Price9.41Apr 07, 2025
Change
2.1629.79%
Bid9.25
Ask9.65
volume4670
Intrest2065
Last Price26.8Apr 07, 2025
Change
1.816.33%
Bid25.6
Ask26.6
volume311
Intrest55
Strike
262.5
262.5
Last Price9.9Apr 07, 2025
Change
2.1327.41%
Bid9.95
Ask10.45
volume483
Intrest191
Last Price24.6Apr 07, 2025
Change
12.6333.92%
Bid23.9
Ask24.85
volume1352
Intrest158
Strike
265
265
Last Price11.05Apr 07, 2025
Change
3.0538.13%
Bid10.8
Ask11.2
volume1521
Intrest722
Last Price22.43Apr 07, 2025
Change
0.522.27%
Bid22.3
Ask23.15
volume361
Intrest37
Strike
267.5
267.5
Last Price11.55Apr 07, 2025
Change
2.7330.95%
Bid11.65
Ask12.1
volume520
Intrest178
Last Price20.46Apr 07, 2025
Change
12.1537.26%
Bid20.75
Ask21.55
volume2290
Intrest389
Strike
270
270
Last Price12.5Apr 07, 2025
Change
3.1934.26%
Bid12.55
Ask13.05
volume1843
Intrest1722
Last Price19.6Apr 07, 2025
Change
12.438.75%
Bid19.2
Ask19.95
volume336
Intrest74
Strike
272.5
272.5
Last Price14.15Apr 07, 2025
Change
4.1841.93%
Bid13.5
Ask14
volume414
Intrest336
Last Price18.1Apr 07, 2025
Change
10.6537.04%
Bid17.75
Ask18.5
volume1846
Intrest722
Strike
275
275
Last Price14.5Apr 07, 2025
Change
4.240.78%
Bid14.5
Ask15.05
volume649
Intrest1143
Last Price15.8Apr 07, 2025
Change
1.37.6%
Bid16.4
Ask16.8
volume245
Intrest125
Strike
277.5
277.5
Last Price16Apr 07, 2025
Change
4.7842.6%
Bid15.55
Ask16.2
volume479
Intrest530
Last Price15.15Apr 07, 2025
Change
1039.76%
Bid15.1
Ask15.65
volume2521
Intrest972
Strike
280
280
Last Price16.75Apr 07, 2025
Change
5.143.78%
Bid16.75
Ask17.4
volume858
Intrest2405
Last Price13.85Apr 07, 2025
Change
9.540.69%
Bid13.85
Ask14.35
volume489
Intrest241
Strike
282.5
282.5
Last Price18.14Apr 07, 2025
Change
5.4743.17%
Bid17.95
Ask18.65
volume118
Intrest228
Last Price12.53Apr 07, 2025
Change
9.2742.52%
Bid12.65
Ask13.15
volume1192
Intrest1316
Strike
285
285
Last Price19.63Apr 07, 2025
Change
6.1545.62%
Bid19.25
Ask19.95
volume209
Intrest747
Last Price11.35Apr 07, 2025
Change
8.7543.53%
Bid11.55
Ask12
volume616
Intrest207
Strike
287.5
287.5
Last Price19.19Apr 07, 2025
Change
4.6932.34%
Bid20.55
Ask21.35
volume168
Intrest610
Last Price10.3Apr 07, 2025
Change
8.444.92%
Bid10.5
Ask10.8
volume3304
Intrest1328
Strike
290
290
Last Price23.37Apr 07, 2025
Change
7.8250.29%
Bid22
Ask22.8
volume637
Intrest1253
Last Price10.6Apr 07, 2025
Change
6.5738.26%
Bid9.45
Ask10
volume574
Intrest436
Strike
292.5
292.5
Last Price29Apr 07, 2025
Change
12.2873.44%
Bid23.4
Ask24.3
volume177
Intrest320
Last Price8.51Apr 07, 2025
Change
7.3946.48%
Bid8.6
Ask8.95
volume970
Intrest1106
Strike
295
295
Last Price24.98Apr 07, 2025
Change
7.3341.53%
Bid25
Ask25.85
volume107
Intrest349
Last Price7.65Apr 07, 2025
Change
7.750.16%
Bid7.7
Ask8
volume281
Intrest397
Strike
297.5
297.5
Last Price34.85Apr 07, 2025
Change
15.9684.49%
Bid26.6
Ask27.55
volume21
Intrest126
Last Price6.91Apr 07, 2025
Change
6.6449%
Bid7
Ask7.2
volume6535
Intrest3837
Strike
300
300
Last Price29.5Apr 07, 2025
Change
9.3346.26%
Bid28.35
Ask29.3
volume259
Intrest1369
Last Price6.68Apr 07, 2025
Change
5.8246.56%
Bid6.2
Ask6.65
volume244
Intrest279
Strike
302.5
302.5
Last Price19.85Apr 07, 2025
Change
0.94.34%
Bid29.95
Ask31.2
volume26
Intrest198
Last Price5.6Apr 07, 2025
Change
5.5849.91%
Bid5.55
Ask5.85
volume1540
Intrest1311
Strike
305
305
Last Price35.25Apr 07, 2025
Change
13.3560.96%
Bid31.75
Ask32.95
volume40
Intrest404
Last Price4.75Apr 07, 2025
Change
5.8355.1%
Bid4.95
Ask5.3
volume316
Intrest328
Strike
307.5
307.5
Last Price35Apr 07, 2025
Change
9.135.14%
Bid33.75
Ask34.85
volume4
Intrest87
Last Price4.45Apr 07, 2025
Change
4.952.41%
Bid4.45
Ask4.65
volume2936
Intrest50638
Strike
310
310
Last Price35.17Apr 07, 2025
Change
10.2541.13%
Bid35.6
Ask36.9
volume73
Intrest1098
Last Price3.6Apr 07, 2025
Change
4.957.65%
Bid3.9
Ask4.25
volume1264
Intrest890
Strike
312.5
312.5
Last Price43.85Apr 07, 2025
Change
15.2553.32%
Bid37.15
Ask39.3
volume63
Intrest139
Last Price3.5Apr 07, 2025
Change
4.4555.97%
Bid3.5
Ask3.65
volume1155
Intrest3530
Strike
315
315
Last Price44.5Apr 07, 2025
Change
16.9561.52%
Bid38.45
Ask41.6
volume33
Intrest207
Last Price3.15Apr 07, 2025
Change
3.955.32%
Bid3.05
Ask3.3
volume263
Intrest500
Strike
317.5
317.5
Last Price28.55Apr 07, 2025
Change
1.454.83%
Bid40.85
Ask43.85
volume2
Intrest75
Last Price2.75Apr 07, 2025
Change
3.6557.03%
Bid2.79
Ask2.97
volume3742
Intrest7494
Strike
320
320
Last Price52.73Apr 07, 2025
Change
19.8860.52%
Bid43.25
Ask45.9
volume12
Intrest887
Last Price2.71Apr 07, 2025
Change
3.2954.83%
Bid2.44
Ask2.59
volume327
Intrest314
Strike
322.5
322.5
Last Price47.47Apr 07, 2025
Change
12.7736.8%
Bid45.35
Ask48.15
volume7
Intrest54
Last Price2.2Apr 07, 2025
Change
2.9357.12%
Bid2.2
Ask2.32
volume1026
Intrest10115
Strike
325
325
Last Price54.13Apr 07, 2025
Change
17.4347.49%
Bid47.6
Ask50.3
volume7
Intrest293
Last Price1.9Apr 07, 2025
Change
2.758.7%
Bid1.93
Ask2.04
volume414
Intrest420
Strike
327.5
327.5
Last Price35.91Apr 04, 2025
Change
00%
Bid49.5
Ask53.05
volume0
Intrest51
Last Price1.65Apr 07, 2025
Change
2.3758.96%
Bid1.71
Ask1.85
volume4603
Intrest14956
Strike
330
330
Last Price53Apr 07, 2025
Change
12.3730.45%
Bid52.3
Ask55.35
volume17
Intrest659
Last Price1.5Apr 07, 2025
Change
2.259.46%
Bid1.5
Ask1.7
volume344
Intrest627
Strike
332.5
332.5
Last Price46.91Apr 04, 2025
Change
00%
Bid54
Ask57.6
volume0
Intrest280
Last Price1.37Apr 07, 2025
Change
1.8657.59%
Bid1.33
Ask1.45
volume935
Intrest8918
Strike
335
335
Last Price66.8Apr 07, 2025
Change
22.149.44%
Bid56.85
Ask59.9
volume18
Intrest298
Last Price1.21Apr 07, 2025
Change
1.453.64%
Bid1.2
Ask1.36
volume150
Intrest226
Strike
337.5
337.5
Last Price78.51Apr 07, 2025
Change
31.2666.16%
Bid58.75
Ask62.8
volume5
Intrest15
Last Price1.06Apr 07, 2025
Change
1.558.59%
Bid1.07
Ask1.22
volume943
Intrest21267
Strike
340
340
Last Price67.03Apr 07, 2025
Change
19.2540.29%
Bid61.4
Ask64.75
volume32
Intrest533
Last Price0.95Apr 07, 2025
Change
1.5562%
Bid0.95
Ask1.1
volume121
Intrest403
Strike
342.5
342.5
Last Price67.05Apr 04, 2025
Change
00%
Bid63.5
Ask67.55
volume0
Intrest45
Last Price0.91Apr 07, 2025
Change
1.1154.95%
Bid0.85
Ask0.92
volume434
Intrest6997
Strike
345
345
Last Price69.25Apr 04, 2025
Change
00%
Bid65.9
Ask69.65
volume0
Intrest70
Last Price0.76Apr 07, 2025
Change
0.6345.32%
Bid0.75
Ask0.85
volume183
Intrest290
Strike
347.5
347.5
Last Price69.35Apr 04, 2025
Change
00%
Bid68.35
Ask72.35
volume0
Intrest42
Last Price0.71Apr 07, 2025
Change
0.9256.44%
Bid0.65
Ask0.75
volume2659
Intrest5958
Strike
350
350
Last Price60.96Apr 07, 2025
Change
3.355.81%
Bid70.65
Ask74.85
volume44
Intrest582
Last Price0.56Apr 07, 2025
Change
0.8861.11%
Bid0.34
Ask0.83
volume48
Intrest133
Strike
352.5
352.5
Last Price72.1Apr 04, 2025
Change
00%
Bid73.2
Ask77.45
volume0
Intrest48
Last Price0.61Apr 07, 2025
Change
0.3939%
Bid0.5
Ask0.69
volume157
Intrest4501
Strike
355
355
Last Price78.38Apr 04, 2025
Change
00%
Bid75.65
Ask79.65
volume0
Intrest39
Last Price0.6Apr 07, 2025
Change
0.6552%
Bid0.33
Ask0.6
volume89
Intrest205
Strike
357.5
357.5
Last Price80.25Apr 03, 2025
Change
00%
Bid78.1
Ask81.8
volume0
Intrest22
Last Price0.52Apr 07, 2025
Change
0.4345.26%
Bid0.39
Ask0.63
volume663
Intrest13404
Strike
360
360
Last Price73.45Apr 07, 2025
Change
5.316.74%
Bid80.5
Ask84.55
volume3
Intrest243
Last Price0.45Apr 07, 2025
Change
0.6960.53%
Bid0.26
Ask0.6
volume63
Intrest169
Strike
362.5
362.5
Last Price78.3Mar 31, 2025
Change
00%
Bid83
Ask86.7
volume0
Intrest3
Last Price0.58Apr 07, 2025
Change
0.3336.26%
Bid0.26
Ask0.52
volume153
Intrest599
Strike
365
365
Last Price75.26Apr 04, 2025
Change
00%
Bid85.45
Ask89.5
volume0
Intrest23
Last Price0.46Apr 07, 2025
Change
0.3543.21%
Bid0.17
Ask0.43
volume35
Intrest395
Strike
367.5
367.5
Last Price84.39Apr 03, 2025
Change
00%
Bid87.45
Ask91.6
volume0
Intrest10
Last Price0.43Apr 07, 2025
Change
0.3242.67%
Bid0.24
Ask0.42
volume436
Intrest2233
Strike
370
370
Last Price80.5Apr 04, 2025
Change
00%
Bid90.4
Ask94.4
volume0
Intrest25
Last Price0.2Apr 07, 2025
Change
0.5874.36%
Bid0.1
Ask0.41
volume59
Intrest86
Strike
372.5
372.5
Last Price104.7Apr 07, 2025
Change
20.223.91%
Bid92.4
Ask96.6
volume1
Intrest1
Last Price0.24Apr 07, 2025
Change
0.3760.66%
Bid0.19
Ask0.37
volume119
Intrest577
Strike
375
375
Last Price103.14Apr 04, 2025
Change
00%
Bid95.25
Ask99.05
volume0
Intrest11
Last Price0.3Apr 07, 2025
Change
0.1837.5%
Bid0.04
Ask0.36
volume32
Intrest59
Strike
377.5
377.5
Last Price74.45Apr 01, 2025
Change
00%
Bid97.75
Ask101.7
volume0
Intrest12
Last Price0.24Apr 07, 2025
Change
0.1944.19%
Bid0.07
Ask0.34
volume364
Intrest677
Strike
380
380
Last Price119.88Apr 07, 2025
Change
20.9721.2%
Bid99.85
Ask104.05
volume40
Intrest54
Last Price0.19Apr 07, 2025
Change
0.4670.77%
Bid0.14
Ask0.3
volume5
Intrest128
Strike
382.5
382.5
Last Price71.65Apr 02, 2025
Change
00%
Bid102.15
Ask106.6
volume0
Intrest1
Last Price0.37Apr 04, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest280
Strike
385
385
Last Price119Apr 07, 2025
Change
4867.61%
Bid105.3
Ask109.15
volume5
Intrest6
Last Price0.2Apr 07, 2025
Change
0.360%
Bid0.1
Ask0.25
volume100
Intrest125
Strike
387.5
387.5
Last Price97.2Apr 07, 2025
Change
15.218.54%
Bid107.7
Ask111.65
volume8
Intrest0
Last Price0.16Apr 07, 2025
Change
0.2156.76%
Bid0.1
Ask0.27
volume116
Intrest790
Strike
390
390
Last Price103.09Apr 07, 2025
Change
13.8611.85%
Bid109.8
Ask114
volume6
Intrest18
Last Price0.14Apr 07, 2025
Change
0.3168.89%
Bid0.05
Ask0.26
volume1
Intrest119
Strike
392.5
392.5
Last Price-
Change
-
Bid112.55
Ask116.55
volume0
Intrest0
Last Price0.26Apr 07, 2025
Change
0.0413.33%
Bid0.08
Ask0.24
volume47
Intrest282
Strike
395
395
Last Price92.1Mar 28, 2025
Change
00%
Bid114.55
Ask119.05
volume0
Intrest0
Last Price0.13Apr 07, 2025
Change
0.1959.38%
Bid0.13
Ask0.16
volume882
Intrest3113
Strike
400
400
Last Price117.4Apr 03, 2025
Change
00%
Bid120.25
Ask124.25
volume0
Intrest0
Last Price0.15Apr 07, 2025
Change
0.0525%
Bid0.07
Ask0.2
volume55
Intrest613
Strike
405
405
Last Price118.4Apr 03, 2025
Change
00%
Bid124.8
Ask128.95
volume0
Intrest0
Last Price0.15Apr 07, 2025
Change
00%
Bid-
Ask0.25
volume16
Intrest534
Strike
410
410
Last Price115.05Apr 03, 2025
Change
00%
Bid129.5
Ask134
volume0
Intrest6
Last Price0.22Apr 07, 2025
Change
00%
Bid-
Ask0.2
volume13
Intrest281
Strike
415
415
Last Price110.2Mar 06, 2025
Change
00%
Bid134.5
Ask139
volume0
Intrest0
Last Price0.12Apr 07, 2025
Change
0.1860%
Bid0.06
Ask0.12
volume30
Intrest727
Strike
420
420
Last Price105.4Mar 28, 2025
Change
00%
Bid139.5
Ask144
volume0
Intrest0
Last Price0.05Apr 07, 2025
Change
0.1372.22%
Bid0.05
Ask0.14
volume63
Intrest467
Strike
425
425
Last Price109.87Apr 02, 2025
Change
00%
Bid144.75
Ask148.95
volume0
Intrest0
Last Price0.07Apr 07, 2025
Change
0.0541.67%
Bid0.05
Ask0.14
volume210
Intrest536
Strike
430
430
Last Price130.7Apr 01, 2025
Change
00%
Bid149.5
Ask154
volume0
Intrest0
Last Price0.11Apr 07, 2025
Change
0.0635.29%
Bid-
Ask0.32
volume27
Intrest142
Strike
435
435
Last Price-
Change
-
Bid154.5
Ask159
volume0
Intrest0
Last Price0.12Apr 07, 2025
Change
0.0320%
Bid-
Ask0.14
volume31
Intrest227
Strike
440
440
Last Price110.88Mar 24, 2025
Change
00%
Bid159.75
Ask164
volume0
Intrest0
Last Price0.11Apr 04, 2025
Change
00%
Bid0.04
Ask0.11
volume0
Intrest47
Strike
445
445
Last Price-
Change
-
Bid164.95
Ask169
volume0
Intrest0
Last Price0.06Apr 07, 2025
Change
0.0650%
Bid0.01
Ask0.09
volume132
Intrest640
Strike
450
450
Last Price128.7Mar 24, 2025
Change
00%
Bid170
Ask174.45
volume0
Intrest0
Last Price0.13Apr 04, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest52
Strike
455
455
Last Price150.45Apr 02, 2025
Change
00%
Bid175
Ask178.9
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest215
Strike
460
460
Last Price-
Change
-
Bid180
Ask184.45
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest18
Strike
465
465
Last Price-
Change
-
Bid185
Ask189.2
volume0
Intrest0
Last Price0.08Apr 04, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest117
Strike
470
470
Last Price180.55Apr 01, 2025
Change
00%
Bid190
Ask194.45
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest65
Strike
475
475
Last Price-
Change
-
Bid194.5
Ask199
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest280
Strike
480
480
Last Price145.65Mar 26, 2025
Change
00%
Bid199.95
Ask204
volume0
Intrest0
Last Price0.09Apr 02, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest56
Strike
485
485
Last Price180.6Apr 02, 2025
Change
00%
Bid204.55
Ask209
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
0.0583.33%
Bid-
Ask0.39
volume6
Intrest188
Strike
490
490
Last Price165.85Mar 27, 2025
Change
00%
Bid210.2
Ask214.2
volume0
Intrest0
Last Price0.07Apr 01, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest132
Strike
495
495
Last Price-
Change
-
Bid215.2
Ask219.15
volume0
Intrest0
Last Price0.02Apr 07, 2025
Change
0.0360%
Bid0.01
Ask0.04
volume85
Intrest1236
Strike
500
500
Last Price225.05Apr 07, 2025
Change
35.418.67%
Bid220.2
Ask224.45
volume63
Intrest0
Last Price0.09Apr 04, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest139
Strike
505
505
Last Price-
Change
-
Bid225.2
Ask229.2
volume0
Intrest0
Last Price0.15Apr 04, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest79
Strike
510
510
Last Price-
Change
-
Bid230.2
Ask234.2
volume0
Intrest0
Last Price0.07Apr 02, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest74
Strike
515
515
Last Price222.35Apr 01, 2025
Change
00%
Bid235.2
Ask239.45
volume0
Intrest0
Last Price0.03Apr 07, 2025
Change
0.2288%
Bid-
Ask0.33
volume1
Intrest59
Strike
520
520
Last Price-
Change
-
Bid240.2
Ask244.45
volume0
Intrest0
Last Price0.02Apr 07, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume10
Intrest162
Strike
530
530
Last Price-
Change
-
Bid249.95
Ask254.35
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
0.1493.33%
Bid0.01
Ask0.04
volume39
Intrest917
Strike
540
540
Last Price-
Change
-
Bid259.85
Ask264.35
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest81
Strike
550
550
Last Price-
Change
-
Bid269.85
Ask274.2
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
0.0888.89%
Bid-
Ask0.32
volume5
Intrest53
Strike
560
560
Last Price-
Change
-
Bid279.85
Ask284.2
volume0
Intrest0
Last Price0.04Apr 04, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest126
Strike
570
570
Last Price-
Change
-
Bid289.85
Ask294.2
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest123
Strike
580
580
Last Price-
Change
-
Bid299.85
Ask304.2
volume0
Intrest0
Last Price0.1Apr 07, 2025
Change
0.05100%
Bid-
Ask0.04
volume1
Intrest76
Strike
590
590
Last Price269.45Mar 27, 2025
Change
00%
Bid309.85
Ask314.2
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume54
Intrest8608
Strike
600
600
Last Price293.46Apr 01, 2025
Change
00%
Bid319.85
Ask324.2
volume0
Intrest0