$837.26
6.790.82%
À la fermeture: -
$836.00
-1.26-0.15%
Après les heures de négociation: 7:23 PM EDT
Comments
Loading...
Netflix (NASDAQ:NFLX) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Netflix 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 Netflix..
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 Price638.1Nov 14, 2024
Change
81.0514.55%
Bid636.6
Ask638.25
volume1
Intrest23
Strike
200
200
Last Price0.16Oct 11, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest4
Last Price-
Change
-
Bid626.55
Ask628.25
volume0
Intrest0
Strike
210
210
Last Price0.46Oct 01, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest4
Last Price571.18Nov 08, 2024
Change
00%
Bid616.55
Ask618.25
volume0
Intrest7
Strike
220
220
Last Price0.02Sep 25, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest2
Last Price593.04Nov 13, 2024
Change
00%
Bid606.55
Ask608.25
volume0
Intrest2
Strike
230
230
Last Price0.1Oct 09, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest1
Last Price-
Change
-
Bid596.6
Ask598.3
volume0
Intrest0
Strike
240
240
Last Price0.03Aug 20, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest1
Last Price509.59Nov 01, 2024
Change
00%
Bid586.55
Ask588.3
volume0
Intrest4
Strike
250
250
Last Price0.38Aug 05, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest1
Last Price440.9Sep 20, 2024
Change
00%
Bid576.55
Ask578.3
volume0
Intrest7
Strike
260
260
Last Price0.1Oct 17, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest2
Last Price521.75Nov 08, 2024
Change
00%
Bid566.85
Ask568.3
volume0
Intrest2
Strike
270
270
Last Price0.53Aug 05, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest2
Last Price473.21Oct 18, 2024
Change
00%
Bid556.55
Ask558.3
volume0
Intrest5
Strike
280
280
Last Price0.58Aug 05, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest2
Last Price412.49Oct 16, 2024
Change
00%
Bid546.55
Ask548.3
volume0
Intrest1
Strike
290
290
Last Price0.08Sep 13, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest3
Last Price531.45Nov 13, 2024
Change
00%
Bid536.55
Ask538.3
volume0
Intrest4
Strike
300
300
Last Price0.03Oct 17, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest42
Last Price524.56Nov 14, 2024
Change
40.618.39%
Bid526.65
Ask528.3
volume1
Intrest2
Strike
310
310
Last Price0.05Sep 24, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest118
Last Price511.5Nov 13, 2024
Change
00%
Bid516.6
Ask518.3
volume0
Intrest2
Strike
320
320
Last Price0.36Sep 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price434.4Nov 05, 2024
Change
00%
Bid506.65
Ask508.3
volume0
Intrest3
Strike
330
330
Last Price0.05Oct 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price465.64Nov 11, 2024
Change
00%
Bid496.6
Ask498.3
volume0
Intrest6
Strike
340
340
Last Price0.01Oct 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Last Price478.19Nov 13, 2024
Change
00%
Bid486.6
Ask488.35
volume0
Intrest5
Strike
350
350
Last Price0.03Oct 23, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest14
Last Price474.88Nov 14, 2024
Change
36.788.4%
Bid476.6
Ask478.35
volume2
Intrest2
Strike
360
360
Last Price0.05Oct 03, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest4
Last Price460.08Nov 13, 2024
Change
00%
Bid466.6
Ask468.35
volume0
Intrest1
Strike
370
370
Last Price0.01Oct 28, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Last Price426.2Nov 11, 2024
Change
00%
Bid456.6
Ask458.35
volume0
Intrest4
Strike
380
380
Last Price0.1Nov 08, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest20
Last Price406.26Nov 08, 2024
Change
00%
Bid451.9
Ask453.35
volume0
Intrest3
Strike
385
385
Last Price0.04Oct 22, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest6
Last Price403.54Nov 08, 2024
Change
00%
Bid446.6
Ask448.35
volume0
Intrest7
Strike
390
390
Last Price0.01Oct 29, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest19
Last Price424.14Nov 12, 2024
Change
00%
Bid441.6
Ask443.35
volume0
Intrest2
Strike
395
395
Last Price0.22Sep 30, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest1
Last Price426.26Nov 13, 2024
Change
00%
Bid436.6
Ask438.35
volume0
Intrest9
Strike
400
400
Last Price0.02Oct 22, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest264
Last Price426.5Nov 13, 2024
Change
00%
Bid431.85
Ask433.35
volume0
Intrest8
Strike
405
405
Last Price0.15Oct 17, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest2
Last Price424.5Nov 14, 2024
Change
34.58.85%
Bid426.6
Ask428.35
volume3
Intrest7
Strike
410
410
Last Price0.15Nov 07, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest22
Last Price312.7Oct 09, 2024
Change
00%
Bid421.7
Ask423.35
volume0
Intrest4
Strike
415
415
Last Price0.32Sep 30, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest1
Last Price416.08Nov 14, 2024
Change
12.933.21%
Bid416.95
Ask418.35
volume2
Intrest10
Strike
420
420
Last Price0.05Oct 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest43
Last Price406.5Nov 13, 2024
Change
00%
Bid411.6
Ask413.35
volume0
Intrest2
Strike
425
425
Last Price0.07Oct 22, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest61
Last Price407.53Nov 14, 2024
Change
31.168.28%
Bid406.7
Ask408.35
volume1
Intrest2
Strike
430
430
Last Price0.04Oct 18, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest49
Last Price326.7Oct 25, 2024
Change
00%
Bid401.65
Ask403.35
volume0
Intrest4
Strike
435
435
Last Price0.05Oct 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest306
Last Price366.35Nov 11, 2024
Change
00%
Bid396.65
Ask398.35
volume0
Intrest11
Strike
440
440
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest25
Last Price312.6Nov 01, 2024
Change
00%
Bid391.7
Ask393.35
volume0
Intrest1
Strike
445
445
Last Price0.03Nov 06, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest1
Last Price356.38Nov 11, 2024
Change
00%
Bid386.7
Ask388.35
volume0
Intrest2
Strike
450
450
Last Price0.05Oct 29, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest190
Last Price336.25Nov 08, 2024
Change
00%
Bid381.65
Ask383.35
volume0
Intrest4
Strike
455
455
Last Price0.99Sep 18, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest3
Last Price244.3Oct 16, 2024
Change
00%
Bid376.7
Ask378.4
volume0
Intrest2
Strike
460
460
Last Price0.21Oct 29, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest160
Last Price291.1Oct 28, 2024
Change
00%
Bid371.7
Ask373.4
volume0
Intrest3
Strike
465
465
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest223
Last Price367.52Nov 14, 2024
Change
33.39.96%
Bid366.95
Ask368.4
volume4
Intrest19
Strike
470
470
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest29
Last Price285.05Nov 01, 2024
Change
00%
Bid361.65
Ask363.4
volume0
Intrest1
Strike
475
475
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest386
Last Price355.52Nov 14, 2024
Change
12.323.59%
Bid356.95
Ask358.4
volume1
Intrest12
Strike
480
480
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest72
Last Price-
Change
-
Bid351.65
Ask353.4
volume0
Intrest0
Strike
485
485
Last Price0.14Oct 24, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest13
Last Price270.44Oct 31, 2024
Change
00%
Bid346.65
Ask348.4
volume0
Intrest6
Strike
490
490
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest207
Last Price276.32Nov 06, 2024
Change
00%
Bid341.95
Ask343.4
volume0
Intrest1
Strike
495
495
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest72
Last Price336Nov 14, 2024
Change
5.481.66%
Bid336.65
Ask338.4
volume2
Intrest24
Strike
500
500
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest541
Last Price206.59Oct 15, 2024
Change
00%
Bid331.65
Ask333.4
volume0
Intrest1
Strike
505
505
Last Price0.75Oct 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest86
Last Price321.55Nov 13, 2024
Change
00%
Bid326.9
Ask328.4
volume0
Intrest14
Strike
510
510
Last Price0.08Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest182
Last Price311.31Nov 13, 2024
Change
00%
Bid321.65
Ask323.4
volume0
Intrest0
Strike
515
515
Last Price0.04Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest68
Last Price296.95Nov 12, 2024
Change
00%
Bid316.95
Ask318.4
volume0
Intrest22
Strike
520
520
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest370
Last Price305.65Nov 13, 2024
Change
00%
Bid312
Ask313.4
volume0
Intrest4
Strike
525
525
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest108
Last Price296.96Nov 13, 2024
Change
00%
Bid307
Ask308.4
volume0
Intrest1
Strike
530
530
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest891
Last Price278.25Nov 12, 2024
Change
00%
Bid301.65
Ask303.4
volume0
Intrest2
Strike
535
535
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest84
Last Price299.65Nov 14, 2024
Change
3.511.19%
Bid297
Ask298.4
volume5
Intrest27
Strike
540
540
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest453
Last Price157.1Sep 18, 2024
Change
00%
Bid292
Ask293.4
volume0
Intrest2
Strike
545
545
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest316
Last Price280.65Nov 13, 2024
Change
00%
Bid287
Ask288.4
volume0
Intrest211
Strike
550
550
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1522
Last Price201.72Oct 18, 2024
Change
00%
Bid281.7
Ask283.4
volume0
Intrest22
Strike
555
555
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest735
Last Price258.68Nov 12, 2024
Change
00%
Bid276.95
Ask278.45
volume0
Intrest54
Strike
560
560
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest1702
Last Price272.77Nov 14, 2024
Change
56.7226.25%
Bid271.75
Ask273.4
volume1
Intrest12
Strike
565
565
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest754
Last Price235.49Nov 11, 2024
Change
00%
Bid266.75
Ask268.45
volume0
Intrest19
Strike
570
570
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest833
Last Price223.73Nov 08, 2024
Change
00%
Bid261.95
Ask263.45
volume0
Intrest19
Strike
575
575
Last Price0.02Nov 14, 2024
Change
0.01100%
Bid-
Ask0.02
volume2
Intrest352
Last Price251.6Nov 13, 2024
Change
00%
Bid257
Ask258.45
volume0
Intrest13
Strike
580
580
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest988
Last Price241.95Nov 13, 2024
Change
00%
Bid251.7
Ask253.45
volume0
Intrest3
Strike
585
585
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.41
volume3
Intrest407
Last Price246.5Nov 14, 2024
Change
4.92.03%
Bid247
Ask248.45
volume149
Intrest161
Strike
590
590
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid-
Ask0.02
volume11
Intrest694
Last Price162.5Oct 28, 2024
Change
00%
Bid241.95
Ask243.45
volume0
Intrest26
Strike
595
595
Last Price0.04Nov 14, 2024
Change
0.0133.33%
Bid-
Ask0.08
volume10
Intrest354
Last Price236.3Nov 14, 2024
Change
4.221.82%
Bid236.7
Ask238.45
volume16
Intrest65
Strike
600
600
Last Price0.02Nov 14, 2024
Change
0.0133.33%
Bid-
Ask0.03
volume101
Intrest1009
Last Price231.85Nov 14, 2024
Change
55.4231.41%
Bid232
Ask233.45
volume1
Intrest23
Strike
605
605
Last Price0.01Nov 14, 2024
Change
0.1493.33%
Bid-
Ask0.01
volume25
Intrest497
Last Price225.05Nov 14, 2024
Change
70.7845.88%
Bid226.7
Ask228.45
volume10
Intrest58
Strike
610
610
Last Price0.01Nov 14, 2024
Change
0.0583.33%
Bid-
Ask0.23
volume20
Intrest458
Last Price220.05Nov 14, 2024
Change
22.3211.29%
Bid221.7
Ask223.45
volume10
Intrest20
Strike
615
615
Last Price0.01Nov 14, 2024
Change
0.7498.67%
Bid-
Ask0.02
volume16
Intrest151
Last Price215Nov 13, 2024
Change
00%
Bid216.7
Ask218.45
volume0
Intrest57
Strike
620
620
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest875
Last Price215Nov 14, 2024
Change
82.362.02%
Bid212.05
Ask213.45
volume4
Intrest32
Strike
625
625
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest458
Last Price206.73Nov 14, 2024
Change
0.070.03%
Bid207.05
Ask208.45
volume3
Intrest181
Strike
630
630
Last Price0.02Nov 14, 2024
Change
0.0250%
Bid-
Ask0.22
volume22
Intrest330
Last Price200.81Nov 14, 2024
Change
78.9964.84%
Bid202.05
Ask203.45
volume3
Intrest220
Strike
635
635
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest217
Last Price193.2Nov 14, 2024
Change
1.890.99%
Bid197.05
Ask198.45
volume2
Intrest3191
Strike
640
640
Last Price0.04Nov 14, 2024
Change
0.0233.33%
Bid-
Ask0.11
volume6
Intrest644
Last Price190.59Nov 14, 2024
Change
3.942.11%
Bid192.05
Ask193.45
volume5
Intrest172
Strike
645
645
Last Price0.17Nov 13, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest330
Last Price184.95Nov 14, 2024
Change
0.970.53%
Bid187.05
Ask188.45
volume1
Intrest227
Strike
650
650
Last Price0.02Nov 14, 2024
Change
0.0571.43%
Bid-
Ask0.24
volume16
Intrest1130
Last Price180.71Nov 14, 2024
Change
19.0911.81%
Bid182.05
Ask183.45
volume5
Intrest83
Strike
655
655
Last Price0.01Nov 14, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume70
Intrest279
Last Price174.55Nov 14, 2024
Change
28.1519.23%
Bid177.05
Ask178.45
volume2
Intrest271
Strike
660
660
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest365
Last Price171.85Nov 14, 2024
Change
42.2332.58%
Bid172.05
Ask173.5
volume1
Intrest32
Strike
665
665
Last Price0.03Nov 14, 2024
Change
0.0457.14%
Bid-
Ask0.24
volume21
Intrest518
Last Price167.05Nov 14, 2024
Change
18.2512.26%
Bid167.05
Ask168.5
volume6
Intrest264
Strike
670
670
Last Price0.03Nov 14, 2024
Change
0.0125%
Bid-
Ask0.11
volume2
Intrest744
Last Price155.82Nov 13, 2024
Change
00%
Bid161.85
Ask163.5
volume0
Intrest103
Strike
675
675
Last Price0.01Nov 14, 2024
Change
0.0150%
Bid0.01
Ask0.35
volume7
Intrest322
Last Price154.8Nov 13, 2024
Change
00%
Bid157
Ask158.5
volume0
Intrest151
Strike
680
680
Last Price0.01Nov 14, 2024
Change
0.0787.5%
Bid-
Ask0.15
volume10
Intrest1275
Last Price152.12Nov 14, 2024
Change
7.935.5%
Bid152.05
Ask153.5
volume1
Intrest64
Strike
685
685
Last Price0.03Nov 14, 2024
Change
0.0240%
Bid0.01
Ask0.05
volume10
Intrest381
Last Price145.85Nov 14, 2024
Change
1.91.32%
Bid147.05
Ask148.45
volume19
Intrest322
Strike
690
690
Last Price0.05Nov 14, 2024
Change
0.0337.5%
Bid0.01
Ask0.16
volume17
Intrest433
Last Price141.3Nov 14, 2024
Change
1.10.78%
Bid142.05
Ask143.45
volume2
Intrest229
Strike
695
695
Last Price0.04Nov 14, 2024
Change
0.0233.33%
Bid0.01
Ask0.07
volume24
Intrest1958
Last Price135.19Nov 14, 2024
Change
3.192.42%
Bid137.1
Ask138.45
volume25
Intrest1087
Strike
700
700
Last Price0.04Nov 14, 2024
Change
0.0660%
Bid0.01
Ask0.06
volume122
Intrest2150
Last Price132.65Nov 14, 2024
Change
4.583.58%
Bid132.1
Ask133.5
volume2
Intrest645
Strike
705
705
Last Price0.03Nov 14, 2024
Change
0.0666.67%
Bid0.01
Ask0.14
volume11
Intrest412
Last Price56.15Nov 01, 2024
Change
00%
Bid129.25
Ask131
volume0
Intrest14
Strike
707.5
707.5
Last Price0.12Nov 13, 2024
Change
00%
Bid0.01
Ask0.36
volume0
Intrest74
Last Price127.49Nov 14, 2024
Change
3.092.48%
Bid127.1
Ask128.5
volume17
Intrest401
Strike
710
710
Last Price0.01Nov 14, 2024
Change
0.1191.67%
Bid0.01
Ask0.24
volume15
Intrest680
Last Price118.55Nov 13, 2024
Change
00%
Bid124.6
Ask126
volume0
Intrest13
Strike
712.5
712.5
Last Price0.11Nov 13, 2024
Change
00%
Bid0.01
Ask0.37
volume0
Intrest56
Last Price124.49Nov 14, 2024
Change
6.455.46%
Bid122.1
Ask123.5
volume2
Intrest221
Strike
715
715
Last Price0.02Nov 14, 2024
Change
0.0981.82%
Bid0.03
Ask0.06
volume288
Intrest652
Last Price115.51Nov 14, 2024
Change
0.430.37%
Bid117.1
Ask118.25
volume7
Intrest541
Strike
720
720
Last Price0.05Nov 14, 2024
Change
0.0654.55%
Bid0.02
Ask0.07
volume21
Intrest779
Last Price113.54Nov 14, 2024
Change
5.495.08%
Bid112.1
Ask113.55
volume16
Intrest225
Strike
725
725
Last Price0.06Nov 14, 2024
Change
0.0960%
Bid0.02
Ask0.07
volume29
Intrest624
Last Price105.44Nov 14, 2024
Change
16.1618.1%
Bid107.1
Ask108.55
volume20
Intrest725
Strike
730
730
Last Price0.05Nov 14, 2024
Change
0.166.67%
Bid0.03
Ask0.08
volume24
Intrest767
Last Price100.75Nov 14, 2024
Change
0.710.71%
Bid102.1
Ask103.55
volume1
Intrest126
Strike
735
735
Last Price0.09Nov 14, 2024
Change
0.0640%
Bid0.03
Ask0.09
volume7
Intrest400
Last Price-
Change
-
Bid99.6
Ask101.05
volume0
Intrest0
Strike
737.5
737.5
Last Price0.22Nov 13, 2024
Change
00%
Bid0.02
Ask0.45
volume0
Intrest164
Last Price97.57Nov 14, 2024
Change
7.68.45%
Bid97.1
Ask98.25
volume10
Intrest1134
Strike
740
740
Last Price0.05Nov 14, 2024
Change
0.0758.33%
Bid0.05
Ask0.11
volume257
Intrest815
Last Price92.39Nov 14, 2024
Change
40.9779.68%
Bid94.6
Ask96.05
volume1
Intrest1
Strike
742.5
742.5
Last Price0.07Nov 14, 2024
Change
0.0956.25%
Bid0.02
Ask0.29
volume3
Intrest193
Last Price91.78Nov 14, 2024
Change
0.730.8%
Bid92.1
Ask93.3
volume6
Intrest176
Strike
745
745
Last Price0.06Nov 14, 2024
Change
0.1164.71%
Bid0.06
Ask0.1
volume25
Intrest991
Last Price31.56Nov 06, 2024
Change
00%
Bid89.65
Ask91
volume0
Intrest4
Strike
747.5
747.5
Last Price0.06Nov 14, 2024
Change
0.0753.85%
Bid0.03
Ask0.24
volume5
Intrest99
Last Price87.56Nov 14, 2024
Change
2.563.01%
Bid87.1
Ask88.55
volume15
Intrest1170
Strike
750
750
Last Price0.09Nov 14, 2024
Change
0.1155%
Bid0.05
Ask0.11
volume80
Intrest1442
Last Price46.3Nov 08, 2024
Change
00%
Bid84.65
Ask86
volume0
Intrest48
Strike
752.5
752.5
Last Price0.27Nov 13, 2024
Change
00%
Bid0.03
Ask0.39
volume0
Intrest157
Last Price82.55Nov 14, 2024
Change
5.47%
Bid82.15
Ask83.55
volume7
Intrest327
Strike
755
755
Last Price0.1Nov 14, 2024
Change
0.1965.52%
Bid0.05
Ask0.11
volume13
Intrest947
Last Price75.53Nov 13, 2024
Change
00%
Bid79.65
Ask81.05
volume0
Intrest22
Strike
757.5
757.5
Last Price0.22Nov 14, 2024
Change
0.11100%
Bid0.05
Ask0.22
volume3
Intrest274
Last Price76.74Nov 14, 2024
Change
0.680.89%
Bid77.15
Ask78.55
volume68
Intrest1031
Strike
760
760
Last Price0.1Nov 14, 2024
Change
0.1458.33%
Bid0.08
Ask0.22
volume169
Intrest1810
Last Price57.05Nov 12, 2024
Change
00%
Bid74.65
Ask76.05
volume0
Intrest80
Strike
762.5
762.5
Last Price0.12Nov 14, 2024
Change
00%
Bid0.09
Ask0.12
volume10
Intrest244
Last Price70.7Nov 14, 2024
Change
2.633.86%
Bid72.15
Ask73.55
volume74
Intrest612
Strike
765
765
Last Price0.08Nov 14, 2024
Change
0.2273.33%
Bid0.04
Ask0.22
volume87
Intrest1100
Last Price72.2Nov 14, 2024
Change
6.489.86%
Bid69.65
Ask71.1
volume2
Intrest589
Strike
767.5
767.5
Last Price0.15Nov 14, 2024
Change
0.0316.67%
Bid0.1
Ask0.47
volume146
Intrest422
Last Price65.83Nov 14, 2024
Change
0.60.92%
Bid66.85
Ask68.6
volume40
Intrest1141
Strike
770
770
Last Price0.1Nov 14, 2024
Change
0.1560%
Bid0.13
Ask0.16
volume235
Intrest881
Last Price61.74Nov 14, 2024
Change
4.047%
Bid62.15
Ask63.6
volume29
Intrest1609
Strike
775
775
Last Price0.14Nov 14, 2024
Change
0.1653.33%
Bid0.1
Ask0.14
volume199
Intrest938
Last Price57.75Nov 14, 2024
Change
5.9611.51%
Bid57.2
Ask58.6
volume269
Intrest1049
Strike
780
780
Last Price0.11Nov 14, 2024
Change
0.2468.57%
Bid0.11
Ask0.16
volume163
Intrest948
Last Price51.14Nov 14, 2024
Change
4.329.23%
Bid52.2
Ask53.6
volume33
Intrest386
Strike
785
785
Last Price0.16Nov 14, 2024
Change
0.1751.52%
Bid0.13
Ask0.17
volume469
Intrest1287
Last Price46.11Nov 14, 2024
Change
4.2310.1%
Bid47.2
Ask48.65
volume48
Intrest623
Strike
790
790
Last Price0.17Nov 14, 2024
Change
0.1648.48%
Bid0.1
Ask0.2
volume521
Intrest1112
Last Price42.22Nov 14, 2024
Change
3.8710.09%
Bid42.2
Ask43.6
volume144
Intrest758
Strike
795
795
Last Price0.15Nov 14, 2024
Change
0.2965.91%
Bid0.15
Ask0.19
volume257
Intrest984
Last Price36.18Nov 14, 2024
Change
5.6818.62%
Bid37.3
Ask38.55
volume326
Intrest2468
Strike
800
800
Last Price0.17Nov 14, 2024
Change
0.3667.92%
Bid0.17
Ask0.2
volume1803
Intrest3022
Last Price32.9Nov 14, 2024
Change
6.4724.48%
Bid32.25
Ask33.6
volume89
Intrest1071
Strike
805
805
Last Price0.21Nov 14, 2024
Change
0.5170.83%
Bid0.18
Ask0.23
volume833
Intrest1198
Last Price27.9Nov 14, 2024
Change
5.9927.34%
Bid27.35
Ask28.6
volume187
Intrest1119
Strike
810
810
Last Price0.24Nov 14, 2024
Change
0.7575.76%
Bid0.24
Ask0.28
volume1540
Intrest1396
Last Price22.5Nov 14, 2024
Change
5.2330.28%
Bid22.55
Ask23.65
volume475
Intrest1138
Strike
815
815
Last Price0.35Nov 14, 2024
Change
1.1676.82%
Bid0.35
Ask0.43
volume1729
Intrest1063
Last Price17.65Nov 14, 2024
Change
3.9929.21%
Bid17.75
Ask18.75
volume753
Intrest1982
Strike
820
820
Last Price0.58Nov 14, 2024
Change
1.8576.13%
Bid0.54
Ask0.6
volume3403
Intrest931
Last Price11.6Nov 14, 2024
Change
2.730.34%
Bid13.15
Ask14.25
volume683
Intrest1131
Strike
825
825
Last Price1Nov 14, 2024
Change
2.772.97%
Bid0.92
Ask1.03
volume3587
Intrest716
Last Price9.6Nov 14, 2024
Change
2.637.14%
Bid8.65
Ask10
volume1193
Intrest1737
Strike
830
830
Last Price1.71Nov 14, 2024
Change
4.1971.02%
Bid1.71
Ask1.9
volume4301
Intrest636
Last Price6.25Nov 14, 2024
Change
1.4329.67%
Bid5.6
Ask6.25
volume4416
Intrest3133
Strike
835
835
Last Price3.15Nov 14, 2024
Change
5.4563.37%
Bid3.15
Ask3.6
volume3295
Intrest416
Last Price3.51Nov 14, 2024
Change
0.3511.08%
Bid3.5
Ask3.75
volume7744
Intrest2189
Strike
840
840
Last Price5.5Nov 14, 2024
Change
7.658.02%
Bid5.55
Ask6.2
volume1298
Intrest116
Last Price2.11Nov 14, 2024
Change
0.062.76%
Bid1.92
Ask2.25
volume3210
Intrest1719
Strike
845
845
Last Price9.95Nov 14, 2024
Change
6.5539.7%
Bid8.95
Ask9.75
volume504
Intrest33
Last Price1.3Nov 14, 2024
Change
0.054%
Bid1.23
Ask1.3
volume5830
Intrest2445
Strike
850
850
Last Price16.5Nov 14, 2024
Change
3.316.67%
Bid12.75
Ask14.05
volume64
Intrest39
Last Price0.83Nov 14, 2024
Change
0.022.47%
Bid0.75
Ask0.9
volume2267
Intrest891
Strike
855
855
Last Price20Nov 14, 2024
Change
5.722.18%
Bid17.2
Ask18.8
volume5
Intrest1
Last Price0.59Nov 14, 2024
Change
0.1637.21%
Bid0.48
Ask0.63
volume3707
Intrest1099
Strike
860
860
Last Price23.3Nov 14, 2024
Change
20.747.05%
Bid22.5
Ask23.35
volume16
Intrest2
Last Price0.44Nov 14, 2024
Change
0.0925.71%
Bid0.42
Ask0.44
volume24914
Intrest593
Strike
865
865
Last Price103Oct 21, 2024
Change
00%
Bid26.85
Ask28.3
volume0
Intrest0
Last Price0.34Nov 14, 2024
Change
0.0936%
Bid0.28
Ask0.38
volume1642
Intrest333
Strike
870
870
Last Price31Nov 14, 2024
Change
72.0569.92%
Bid31.85
Ask33.25
volume20
Intrest0
Last Price0.25Nov 14, 2024
Change
0.1292.31%
Bid0.22
Ask0.28
volume455
Intrest242
Strike
875
875
Last Price162.71Oct 14, 2024
Change
00%
Bid36.85
Ask38.25
volume0
Intrest0
Last Price0.2Nov 14, 2024
Change
0.015.26%
Bid0.15
Ask0.24
volume186
Intrest368
Strike
880
880
Last Price49.48Nov 13, 2024
Change
00%
Bid41.85
Ask43.25
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
0.0428.57%
Bid0.1
Ask0.18
volume67
Intrest29
Strike
885
885
Last Price49Nov 14, 2024
Change
-
Bid46.85
Ask48.45
volume4
Intrest0
Last Price0.14Nov 14, 2024
Change
0.1348.15%
Bid0.11
Ask0.16
volume232
Intrest111
Strike
890
890
Last Price-
Change
-
Bid51.85
Ask53.25
volume0
Intrest0
Last Price0.14Nov 14, 2024
Change
00%
Bid0.03
Ask0.17
volume3
Intrest16
Strike
895
895
Last Price77.15Nov 12, 2024
Change
00%
Bid56.85
Ask58.25
volume0
Intrest0
Last Price0.09Nov 14, 2024
Change
0.0350%
Bid0.06
Ask0.08
volume601
Intrest812
Strike
900
900
Last Price64.83Nov 13, 2024
Change
00%
Bid61.95
Ask63.25
volume0
Intrest0
Last Price0.04Nov 14, 2024
Change
0.0450%
Bid0.04
Ask0.05
volume7
Intrest46
Strike
905
905
Last Price-
Change
-
Bid66.85
Ask68.25
volume0
Intrest0
Last Price0.04Nov 14, 2024
Change
0.0233.33%
Bid0.03
Ask0.05
volume67
Intrest133
Strike
910
910
Last Price-
Change
-
Bid71.85
Ask73.55
volume0
Intrest0
Last Price0.05Nov 14, 2024
Change
0.04400%
Bid0.01
Ask0.05
volume204
Intrest83
Strike
915
915
Last Price-
Change
-
Bid76.9
Ask78.25
volume0
Intrest0
Last Price1Nov 13, 2024
Change
00%
Bid0.01
Ask0.05
volume0
Intrest115
Strike
920
920
Last Price-
Change
-
Bid81.85
Ask83.25
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
925
925
Last Price239.05Aug 26, 2024
Change
00%
Bid86.85
Ask88.25
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
0.0250%
Bid0.01
Ask0.05
volume3
Intrest56
Strike
930
930
Last Price98.6Nov 13, 2024
Change
00%
Bid91.8
Ask93.25
volume0
Intrest0
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest4
Strike
935
935
Last Price99.6Nov 14, 2024
Change
-
Bid96.85
Ask98.25
volume2
Intrest0
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest25
Strike
940
940
Last Price-
Change
-
Bid101.8
Ask103.25
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest38
Strike
945
945
Last Price-
Change
-
Bid106.85
Ask108.25
volume0
Intrest0
Last Price0.04Nov 14, 2024
Change
0.0133.33%
Bid-
Ask0.27
volume11
Intrest352
Strike
950
950
Last Price234.06Oct 04, 2024
Change
00%
Bid111.8
Ask113.25
volume0
Intrest0
Last Price0.05Nov 14, 2024
Change
0.2985.29%
Bid-
Ask0.15
volume2
Intrest167
Strike
955
955
Last Price123.75Nov 13, 2024
Change
00%
Bid116.95
Ask118.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.41
volume0
Intrest0
Strike
960
960
Last Price-
Change
-
Bid121.8
Ask123.2
volume0
Intrest0
Last Price0.1Oct 25, 2024
Change
00%
Bid-
Ask0.41
volume0
Intrest161
Strike
965
965
Last Price-
Change
-
Bid126.8
Ask128.25
volume0
Intrest0
Last Price0.03Nov 08, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest74
Strike
970
970
Last Price256.9Oct 14, 2024
Change
00%
Bid131.8
Ask133.2
volume0
Intrest0
Last Price0.02Oct 30, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest12
Strike
975
975
Last Price-
Change
-
Bid136.8
Ask138.25
volume0
Intrest0
Last Price1Aug 27, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest1
Strike
980
980
Last Price-
Change
-
Bid141.8
Ask143.55
volume0
Intrest0
Last Price0.08Oct 18, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest25
Strike
985
985
Last Price-
Change
-
Bid146.8
Ask148.25
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
0.0637.5%
Bid-
Ask0.16
volume2
Intrest160
Strike
990
990
Last Price-
Change
-
Bid151.8
Ask153.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
995
995
Last Price-
Change
-
Bid156.8
Ask158.25
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume24
Intrest259
Strike
1000
1000
Last Price-
Change
-
Bid161.8
Ask163.25
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
0.01100%
Bid-
Ask0.24
volume5
Intrest29
Strike
1010
1010
Last Price-
Change
-
Bid171.8
Ask173.25
volume0
Intrest0
Last Price0.2Sep 27, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest1
Strike
1020
1020
Last Price263.4Nov 01, 2024
Change
00%
Bid181.8
Ask183.45
volume0
Intrest0
Last Price0.58Jul 24, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest1
Strike
1030
1030
Last Price-
Change
-
Bid191.8
Ask193.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid201.8
Ask204.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
1050
1050
Last Price-
Change
-
Bid211.85
Ask214.7
volume0
Intrest0
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
1060
1060
Last Price-
Change
-
Bid221.8
Ask223.55
volume0
Intrest0
Last Price0.03Oct 22, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest36
Strike
1070
1070
Last Price-
Change
-
Bid231.8
Ask233.45
volume0
Intrest0
Last Price0.34Nov 14, 2024
Change
0.311033.33%
Bid-
Ask0.32
volume1
Intrest28
Strike
1080
1080
Last Price-
Change
-
Bid241.8
Ask243.2
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume1
Intrest602
Strike
1090
1090
Last Price-
Change
-
Bid251.8
Ask253.25
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume130
Intrest133
Strike
1100
1100
Last Price-
Change
-
Bid261.8
Ask263.25
volume0
Intrest0