$973.03
11.401.19%
À la fermeture: -
$1006.79
33.763.47%
Après les heures de négociation: 7:59 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 Price461.91Apr 09, 2025
Change
00%
Bid570
Ask579.7
volume0
Intrest37
Strike
400
400
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest171
Last Price507.75Apr 08, 2025
Change
00%
Bid560
Ask569.7
volume0
Intrest1
Strike
410
410
Last Price0.23Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price513Apr 14, 2025
Change
00%
Bid550
Ask559.7
volume0
Intrest2
Strike
420
420
Last Price0.2Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price545.09Apr 17, 2025
Change
0.140.03%
Bid540
Ask549.7
volume2
Intrest6
Strike
430
430
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price531.88Apr 17, 2025
Change
38.087.71%
Bid530
Ask539.7
volume2
Intrest6
Strike
440
440
Last Price0.06Apr 17, 2025
Change
00%
Bid-
Ask4.8
volume2
Intrest1
Last Price378.25Apr 07, 2025
Change
00%
Bid520
Ask529.7
volume0
Intrest35
Strike
450
450
Last Price0.07Apr 17, 2025
Change
0.06600%
Bid-
Ask0.01
volume2
Intrest41
Last Price474.05Mar 28, 2025
Change
00%
Bid510
Ask519.7
volume0
Intrest1
Strike
460
460
Last Price0.04Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price523.73Mar 26, 2025
Change
00%
Bid500
Ask509.7
volume0
Intrest1
Strike
470
470
Last Price0.13Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price487.52Apr 17, 2025
Change
99.0225.49%
Bid490
Ask499.7
volume3
Intrest4
Strike
480
480
Last Price0.07Apr 17, 2025
Change
0.0853.33%
Bid-
Ask0.45
volume2
Intrest3
Last Price413.44Apr 04, 2025
Change
00%
Bid480.7
Ask489.7
volume0
Intrest1
Strike
490
490
Last Price0.09Apr 17, 2025
Change
0.0228.57%
Bid-
Ask0.6
volume2
Intrest11
Last Price472.92Apr 17, 2025
Change
52.8412.58%
Bid470
Ask479.7
volume1
Intrest10
Strike
500
500
Last Price0.12Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest558
Last Price362.9Apr 07, 2025
Change
00%
Bid465
Ask475
volume0
Intrest3
Strike
505
505
Last Price0.15Apr 17, 2025
Change
0.0316.67%
Bid-
Ask4.8
volume2
Intrest5
Last Price411.69Mar 31, 2025
Change
00%
Bid460
Ask469.7
volume0
Intrest2
Strike
510
510
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Last Price424.48Apr 14, 2025
Change
00%
Bid456
Ask465
volume0
Intrest2
Strike
515
515
Last Price0.09Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price469.17Apr 15, 2025
Change
00%
Bid450
Ask459.7
volume0
Intrest11
Strike
520
520
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price404Apr 09, 2025
Change
00%
Bid445
Ask455
volume0
Intrest1
Strike
525
525
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume48
Intrest321
Last Price450.85Apr 17, 2025
Change
6.081.33%
Bid440.7
Ask449.7
volume1
Intrest3
Strike
530
530
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest257
Last Price-
Change
-
Bid435.7
Ask444.7
volume0
Intrest0
Strike
535
535
Last Price0.03Apr 17, 2025
Change
0.176.92%
Bid-
Ask4.8
volume4
Intrest2
Last Price353.3Apr 08, 2025
Change
00%
Bid433
Ask442
volume0
Intrest1
Strike
537.5
537.5
Last Price0.15Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price345.1Mar 11, 2025
Change
00%
Bid430
Ask439.7
volume0
Intrest1
Strike
540
540
Last Price0.02Apr 17, 2025
Change
0.2492.31%
Bid-
Ask0.01
volume25
Intrest1
Last Price-
Change
-
Bid428
Ask437
volume0
Intrest0
Strike
542.5
542.5
Last Price0.28Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price444.5Mar 26, 2025
Change
00%
Bid425
Ask434.7
volume0
Intrest2
Strike
545
545
Last Price0.14Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid423
Ask432
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price423.14Apr 17, 2025
Change
45.712.11%
Bid420
Ask429.7
volume1
Intrest3
Strike
550
550
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume37
Intrest121
Last Price-
Change
-
Bid418
Ask427
volume0
Intrest0
Strike
552.5
552.5
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price334Apr 08, 2025
Change
00%
Bid415
Ask424.7
volume0
Intrest1
Strike
555
555
Last Price0.11Apr 17, 2025
Change
0.07175%
Bid-
Ask1.89
volume1
Intrest42
Last Price-
Change
-
Bid413
Ask422
volume0
Intrest0
Strike
557.5
557.5
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price416.61Apr 17, 2025
Change
45.8112.35%
Bid410
Ask419.7
volume1
Intrest6
Strike
560
560
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume52
Intrest101
Last Price340.4Apr 08, 2025
Change
00%
Bid408
Ask417
volume0
Intrest3
Strike
562.5
562.5
Last Price0.06Apr 17, 2025
Change
-
Bid-
Ask4.8
volume2
Intrest0
Last Price408.41Apr 16, 2025
Change
00%
Bid405
Ask414.7
volume0
Intrest3
Strike
565
565
Last Price0.18Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest16
Last Price-
Change
-
Bid403
Ask412
volume0
Intrest0
Strike
567.5
567.5
Last Price0.2Apr 16, 2025
Change
00%
Bid-
Ask2.96
volume0
Intrest23
Last Price416.63Apr 15, 2025
Change
00%
Bid400
Ask409.7
volume0
Intrest6
Strike
570
570
Last Price0.06Apr 17, 2025
Change
0.03100%
Bid-
Ask0.06
volume2
Intrest117
Last Price-
Change
-
Bid398
Ask407
volume0
Intrest0
Strike
572.5
572.5
Last Price0.08Apr 17, 2025
Change
-
Bid-
Ask4.8
volume2
Intrest0
Last Price303.5Apr 04, 2025
Change
00%
Bid395
Ask404.7
volume0
Intrest3
Strike
575
575
Last Price0.11Apr 17, 2025
Change
0.0842.11%
Bid-
Ask4.8
volume4
Intrest6
Last Price-
Change
-
Bid393
Ask402
volume0
Intrest0
Strike
577.5
577.5
Last Price0.13Apr 17, 2025
Change
0.0838.1%
Bid-
Ask4.8
volume2
Intrest1
Last Price298.6Mar 10, 2025
Change
00%
Bid390.7
Ask399.7
volume0
Intrest2
Strike
580
580
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid-
Ask0.02
volume2
Intrest710
Last Price-
Change
-
Bid388
Ask397
volume0
Intrest0
Strike
582.5
582.5
Last Price0.07Apr 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price337.25Mar 12, 2025
Change
00%
Bid385
Ask394.7
volume0
Intrest2
Strike
585
585
Last Price0.08Apr 17, 2025
Change
0.0360%
Bid-
Ask0.02
volume2
Intrest23
Last Price-
Change
-
Bid383
Ask392
volume0
Intrest0
Strike
587.5
587.5
Last Price0.1Apr 17, 2025
Change
0.0342.86%
Bid-
Ask4.8
volume2
Intrest3
Last Price389.73Apr 17, 2025
Change
49.4314.53%
Bid380
Ask389.7
volume3
Intrest7
Strike
590
590
Last Price0.03Apr 17, 2025
Change
0.02200%
Bid-
Ask0.03
volume128
Intrest911
Last Price-
Change
-
Bid378
Ask387
volume0
Intrest0
Strike
592.5
592.5
Last Price0.04Apr 17, 2025
Change
0.171.43%
Bid-
Ask4.8
volume6
Intrest2
Last Price396.7Mar 25, 2025
Change
00%
Bid375
Ask384.7
volume0
Intrest9
Strike
595
595
Last Price0.21Apr 17, 2025
Change
0.17425%
Bid-
Ask0.83
volume2
Intrest213
Last Price-
Change
-
Bid373
Ask382
volume0
Intrest0
Strike
597.5
597.5
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.86
volume2
Intrest66
Last Price373.8Apr 17, 2025
Change
9.652.52%
Bid370.7
Ask379.7
volume10
Intrest16
Strike
600
600
Last Price0.02Apr 17, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume68
Intrest540
Last Price-
Change
-
Bid368
Ask377
volume0
Intrest0
Strike
602.5
602.5
Last Price0.02Apr 17, 2025
Change
0.01100%
Bid-
Ask4.8
volume2
Intrest13
Last Price-
Change
-
Bid365
Ask374.7
volume0
Intrest0
Strike
605
605
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest8
Last Price362.9Apr 16, 2025
Change
00%
Bid363
Ask372
volume0
Intrest1
Strike
607.5
607.5
Last Price0.04Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price349.26Mar 24, 2025
Change
00%
Bid360
Ask369.7
volume0
Intrest5
Strike
610
610
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid-
Ask4.8
volume1
Intrest101
Last Price-
Change
-
Bid358
Ask367
volume0
Intrest0
Strike
612.5
612.5
Last Price0.14Apr 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price333Mar 18, 2025
Change
00%
Bid355
Ask364.7
volume0
Intrest1
Strike
615
615
Last Price0.05Apr 17, 2025
Change
0.1168.75%
Bid-
Ask4.8
volume1
Intrest76
Last Price314.9Apr 14, 2025
Change
00%
Bid353
Ask362
volume0
Intrest1
Strike
617.5
617.5
Last Price0.27Apr 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price329.63Mar 28, 2025
Change
00%
Bid350
Ask359.7
volume0
Intrest1
Strike
620
620
Last Price0.03Apr 17, 2025
Change
0.02200%
Bid-
Ask0.09
volume7
Intrest318
Last Price-
Change
-
Bid348
Ask357
volume0
Intrest0
Strike
622.5
622.5
Last Price0.16Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price348.64Apr 16, 2025
Change
00%
Bid345
Ask354.7
volume0
Intrest4
Strike
625
625
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask4.8
volume16
Intrest30
Last Price308.35Apr 14, 2025
Change
00%
Bid343
Ask352
volume0
Intrest1
Strike
627.5
627.5
Last Price0.13Apr 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price356.96Jan 22, 2025
Change
00%
Bid340
Ask349.7
volume0
Intrest2
Strike
630
630
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask2.16
volume4
Intrest154
Last Price346.15Apr 16, 2025
Change
00%
Bid338
Ask347
volume0
Intrest1
Strike
632.5
632.5
Last Price0.01Apr 17, 2025
Change
0.0888.89%
Bid-
Ask1.2
volume1
Intrest43
Last Price340.2Apr 17, 2025
Change
105.6645.05%
Bid335
Ask344.7
volume1
Intrest1
Strike
635
635
Last Price0.01Apr 17, 2025
Change
0.190.91%
Bid-
Ask0.1
volume1
Intrest6
Last Price-
Change
-
Bid333
Ask342
volume0
Intrest0
Strike
637.5
637.5
Last Price0.01Apr 17, 2025
Change
0.396.77%
Bid-
Ask4.8
volume1
Intrest2
Last Price292.09Apr 14, 2025
Change
00%
Bid330
Ask339.7
volume0
Intrest3
Strike
640
640
Last Price0.03Apr 17, 2025
Change
0.0240%
Bid-
Ask4.8
volume3
Intrest73
Last Price-
Change
-
Bid328
Ask337
volume0
Intrest0
Strike
642.5
642.5
Last Price0.04Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest278
Last Price270.1Mar 13, 2025
Change
00%
Bid325
Ask334.7
volume0
Intrest1
Strike
645
645
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.2
volume11
Intrest201
Last Price317.55Apr 16, 2025
Change
00%
Bid323
Ask332
volume0
Intrest1
Strike
647.5
647.5
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price317.02Apr 17, 2025
Change
8.922.9%
Bid320
Ask329.7
volume1
Intrest57
Strike
650
650
Last Price0.03Apr 17, 2025
Change
0.02200%
Bid-
Ask0.04
volume113
Intrest392
Last Price-
Change
-
Bid318
Ask327
volume0
Intrest0
Strike
652.5
652.5
Last Price0.04Apr 17, 2025
Change
0.1881.82%
Bid-
Ask4.8
volume4
Intrest40
Last Price239.57Apr 04, 2025
Change
00%
Bid315
Ask324.7
volume0
Intrest1
Strike
655
655
Last Price0.04Apr 17, 2025
Change
0.1680%
Bid-
Ask4.8
volume7
Intrest28
Last Price323.95Apr 16, 2025
Change
00%
Bid313
Ask322
volume0
Intrest2
Strike
657.5
657.5
Last Price0.24Apr 17, 2025
Change
0.1335.14%
Bid-
Ask4.8
volume4
Intrest17
Last Price324.45Apr 15, 2025
Change
00%
Bid310
Ask319.7
volume0
Intrest12
Strike
660
660
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest87
Last Price-
Change
-
Bid308
Ask317
volume0
Intrest0
Strike
662.5
662.5
Last Price0.05Apr 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume54
Intrest110
Last Price308.25Apr 17, 2025
Change
53.0520.79%
Bid305
Ask314.7
volume2
Intrest3
Strike
665
665
Last Price0.1Apr 17, 2025
Change
0.06150%
Bid-
Ask4.8
volume8
Intrest63
Last Price-
Change
-
Bid303
Ask312
volume0
Intrest0
Strike
667.5
667.5
Last Price0.02Apr 17, 2025
Change
0.0571.43%
Bid-
Ask4.8
volume1
Intrest58
Last Price299.88Apr 17, 2025
Change
15.624.95%
Bid300.7
Ask309.7
volume3
Intrest26
Strike
670
670
Last Price0.07Apr 17, 2025
Change
0.0240%
Bid-
Ask0.5
volume3
Intrest154
Last Price259.16Apr 14, 2025
Change
00%
Bid298
Ask307
volume0
Intrest1
Strike
672.5
672.5
Last Price0.09Apr 17, 2025
Change
0.05125%
Bid-
Ask4.8
volume4
Intrest10
Last Price236.45Mar 31, 2025
Change
00%
Bid295
Ask304.7
volume0
Intrest11
Strike
675
675
Last Price0.01Apr 17, 2025
Change
0.1593.75%
Bid-
Ask4.8
volume67
Intrest282
Last Price-
Change
-
Bid293
Ask302
volume0
Intrest0
Strike
677.5
677.5
Last Price0.18Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest15
Last Price294.38Apr 17, 2025
Change
42.8217.02%
Bid290
Ask299.7
volume1
Intrest7
Strike
680
680
Last Price0.17Apr 17, 2025
Change
0.15750%
Bid-
Ask0.12
volume4
Intrest50
Last Price-
Change
-
Bid288
Ask297
volume0
Intrest0
Strike
682.5
682.5
Last Price0.13Apr 15, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest33
Last Price254.99Mar 28, 2025
Change
00%
Bid285
Ask294.7
volume0
Intrest2
Strike
685
685
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume11
Intrest61
Last Price-
Change
-
Bid283
Ask292
volume0
Intrest0
Strike
687.5
687.5
Last Price0.15Apr 17, 2025
Change
0.1200%
Bid-
Ask0.05
volume2
Intrest21
Last Price238.4Mar 31, 2025
Change
00%
Bid280
Ask289.7
volume0
Intrest4
Strike
690
690
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid-
Ask4.8
volume7
Intrest97
Last Price-
Change
-
Bid278
Ask287
volume0
Intrest0
Strike
692.5
692.5
Last Price0.38Apr 17, 2025
Change
0.373700%
Bid-
Ask4.8
volume2
Intrest5
Last Price254.5Mar 28, 2025
Change
00%
Bid275
Ask284.7
volume0
Intrest3
Strike
695
695
Last Price0.53Apr 17, 2025
Change
0.46657.14%
Bid-
Ask4.8
volume14
Intrest42
Last Price-
Change
-
Bid273
Ask282
volume0
Intrest0
Strike
697.5
697.5
Last Price0.38Apr 17, 2025
Change
0.29322.22%
Bid-
Ask0.01
volume2
Intrest5
Last Price265Apr 17, 2025
Change
21.67.54%
Bid270
Ask279.7
volume1
Intrest15
Strike
700
700
Last Price0.02Apr 17, 2025
Change
0.01100%
Bid0.02
Ask0.1
volume781
Intrest1721
Last Price-
Change
-
Bid268
Ask277
volume0
Intrest0
Strike
702.5
702.5
Last Price0.15Apr 17, 2025
Change
1.8592.5%
Bid-
Ask4.8
volume4
Intrest2
Last Price208.45Mar 14, 2025
Change
00%
Bid265
Ask274.7
volume0
Intrest1
Strike
705
705
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid-
Ask4.8
volume3
Intrest86
Last Price272.19Apr 17, 2025
Change
44.1919.38%
Bid263
Ask272
volume1
Intrest3
Strike
707.5
707.5
Last Price0.01Apr 17, 2025
Change
2.8399.65%
Bid-
Ask4.8
volume1
Intrest25
Last Price246.75Mar 28, 2025
Change
00%
Bid260
Ask269.7
volume0
Intrest42
Strike
710
710
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.05
volume32
Intrest624
Last Price-
Change
-
Bid258
Ask267
volume0
Intrest0
Strike
712.5
712.5
Last Price0.09Apr 17, 2025
Change
0.0218.18%
Bid-
Ask4.8
volume4
Intrest10
Last Price165.7Apr 04, 2025
Change
00%
Bid255
Ask264.7
volume0
Intrest12
Strike
715
715
Last Price0.29Apr 17, 2025
Change
0.18163.64%
Bid-
Ask3.05
volume31
Intrest81
Last Price245.75Apr 16, 2025
Change
00%
Bid253
Ask262
volume0
Intrest2
Strike
717.5
717.5
Last Price0.11Apr 17, 2025
Change
0.3978%
Bid-
Ask4.8
volume2
Intrest2
Last Price198.97Apr 03, 2025
Change
00%
Bid250
Ask259.7
volume0
Intrest11
Strike
720
720
Last Price0.03Apr 17, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume67
Intrest150
Last Price-
Change
-
Bid248
Ask257
volume0
Intrest0
Strike
722.5
722.5
Last Price0.09Apr 17, 2025
Change
5.4398.37%
Bid-
Ask4.8
volume2
Intrest1
Last Price249.45Apr 17, 2025
Change
49.4824.74%
Bid245.7
Ask254.7
volume1
Intrest2
Strike
725
725
Last Price0.03Apr 17, 2025
Change
0.0457.14%
Bid0.03
Ask0.1
volume49
Intrest105
Last Price-
Change
-
Bid243
Ask252
volume0
Intrest0
Strike
727.5
727.5
Last Price0.07Apr 17, 2025
Change
0.1263.16%
Bid-
Ask4.8
volume7
Intrest19
Last Price260.65Apr 15, 2025
Change
00%
Bid240
Ask249.7
volume0
Intrest19
Strike
730
730
Last Price0.09Apr 17, 2025
Change
0.05125%
Bid-
Ask0.15
volume47
Intrest429
Last Price-
Change
-
Bid238
Ask247
volume0
Intrest0
Strike
732.5
732.5
Last Price0.13Apr 17, 2025
Change
0.2363.89%
Bid-
Ask4.8
volume7
Intrest20
Last Price219.03Apr 16, 2025
Change
00%
Bid235.7
Ask244.7
volume0
Intrest32
Strike
735
735
Last Price0.03Apr 17, 2025
Change
0.0975%
Bid-
Ask0.05
volume7
Intrest298
Last Price-
Change
-
Bid233
Ask242
volume0
Intrest0
Strike
737.5
737.5
Last Price0.13Apr 16, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest52
Last Price241.6Apr 16, 2025
Change
00%
Bid230
Ask239.7
volume0
Intrest20
Strike
740
740
Last Price0.1Apr 17, 2025
Change
0.09900%
Bid-
Ask4.8
volume77
Intrest646
Last Price-
Change
-
Bid228
Ask237
volume0
Intrest0
Strike
742.5
742.5
Last Price0.05Apr 17, 2025
Change
0.0861.54%
Bid-
Ask4.8
volume3
Intrest34
Last Price209.06Apr 16, 2025
Change
00%
Bid225
Ask234.7
volume0
Intrest28
Strike
745
745
Last Price0.05Apr 17, 2025
Change
0.0116.67%
Bid0.01
Ask0.1
volume32
Intrest337
Last Price222Apr 16, 2025
Change
00%
Bid223
Ask232
volume0
Intrest2
Strike
747.5
747.5
Last Price0.02Apr 17, 2025
Change
0.0777.78%
Bid-
Ask4.8
volume14
Intrest72
Last Price231.65Apr 17, 2025
Change
20.69.76%
Bid220
Ask229.7
volume7
Intrest43
Strike
750
750
Last Price0.01Apr 17, 2025
Change
0.0888.89%
Bid-
Ask0.05
volume603
Intrest1455
Last Price180.4Apr 10, 2025
Change
00%
Bid215
Ask224.7
volume0
Intrest16
Strike
755
755
Last Price0.05Apr 17, 2025
Change
0.0228.57%
Bid0.01
Ask9
volume24
Intrest346
Last Price211.87Apr 17, 2025
Change
1.10.52%
Bid210
Ask219.7
volume1
Intrest33
Strike
760
760
Last Price0.07Apr 17, 2025
Change
0.0116.67%
Bid-
Ask4.8
volume198
Intrest567
Last Price162.59Apr 10, 2025
Change
00%
Bid205
Ask214.7
volume0
Intrest18
Strike
765
765
Last Price0.05Apr 17, 2025
Change
0.04400%
Bid0.05
Ask9
volume46
Intrest451
Last Price204.15Apr 17, 2025
Change
10.825.03%
Bid200.7
Ask209.7
volume4
Intrest31
Strike
770
770
Last Price0.09Apr 17, 2025
Change
0.0430.77%
Bid0.01
Ask1
volume89
Intrest471
Last Price196.14Apr 17, 2025
Change
34.0421%
Bid195.7
Ask204.7
volume11
Intrest18
Strike
775
775
Last Price0.02Apr 17, 2025
Change
0.0675%
Bid0.02
Ask1
volume251
Intrest518
Last Price191.45Apr 17, 2025
Change
17.6410.15%
Bid190
Ask199.7
volume5
Intrest54
Strike
780
780
Last Price0.09Apr 17, 2025
Change
0.0847.06%
Bid0.06
Ask8.6
volume70
Intrest651
Last Price186.21Apr 17, 2025
Change
86.6487.01%
Bid185.7
Ask194.7
volume11
Intrest14
Strike
785
785
Last Price0.09Apr 17, 2025
Change
0.0325%
Bid0.03
Ask0.1
volume85
Intrest175
Last Price176Apr 17, 2025
Change
10.495.62%
Bid181
Ask190
volume50
Intrest52
Strike
790
790
Last Price0.08Apr 17, 2025
Change
0.0642.86%
Bid-
Ask0.2
volume207
Intrest490
Last Price171.3Apr 17, 2025
Change
41.531.97%
Bid176
Ask185
volume45
Intrest65
Strike
795
795
Last Price0.01Apr 17, 2025
Change
0.2195.45%
Bid0.01
Ask9
volume99
Intrest320
Last Price170.05Apr 17, 2025
Change
8.054.97%
Bid170.15
Ask180
volume495
Intrest732
Strike
800
800
Last Price0.14Apr 17, 2025
Change
00%
Bid0.12
Ask0.17
volume1200
Intrest1119
Last Price182.5Apr 15, 2025
Change
00%
Bid165
Ask175
volume0
Intrest89
Strike
805
805
Last Price0.17Apr 17, 2025
Change
0.0213.33%
Bid0.04
Ask8.75
volume134
Intrest694
Last Price160.33Apr 17, 2025
Change
13.819.43%
Bid161
Ask170
volume458
Intrest702
Strike
810
810
Last Price0.19Apr 17, 2025
Change
0.015.56%
Bid0.11
Ask4.8
volume657
Intrest649
Last Price158.86Apr 17, 2025
Change
16.659.49%
Bid156
Ask165
volume12
Intrest71
Strike
815
815
Last Price0.24Apr 17, 2025
Change
0.0722.58%
Bid0.08
Ask0.25
volume874
Intrest1449
Last Price148.18Apr 17, 2025
Change
8.085.17%
Bid151
Ask160
volume5
Intrest46
Strike
820
820
Last Price0.26Apr 17, 2025
Change
0.013.7%
Bid0.2
Ask6.85
volume258
Intrest817
Last Price146.08Apr 17, 2025
Change
10.326.6%
Bid146
Ask154.75
volume25
Intrest103
Strike
825
825
Last Price0.4Apr 17, 2025
Change
0.1242.86%
Bid0.25
Ask0.34
volume612
Intrest614
Last Price137.45Apr 17, 2025
Change
5.233.96%
Bid141
Ask149.8
volume21
Intrest823
Strike
830
830
Last Price0.38Apr 17, 2025
Change
0.1246.15%
Bid0.08
Ask1.5
volume563
Intrest789
Last Price138.04Apr 17, 2025
Change
11.367.6%
Bid136
Ask144.85
volume1
Intrest70
Strike
835
835
Last Price0.21Apr 17, 2025
Change
0.1440%
Bid0.17
Ask8.95
volume263
Intrest764
Last Price132.5Apr 17, 2025
Change
3.972.91%
Bid131
Ask139.9
volume50
Intrest111
Strike
840
840
Last Price0.34Apr 17, 2025
Change
0.1327.66%
Bid0.33
Ask9
volume963
Intrest1232
Last Price126.33Apr 17, 2025
Change
9.677.11%
Bid126
Ask134.95
volume12
Intrest100
Strike
845
845
Last Price0.58Apr 17, 2025
Change
0.0913.43%
Bid0.45
Ask0.65
volume383
Intrest967
Last Price122.79Apr 17, 2025
Change
15.0513.97%
Bid121
Ask130
volume35
Intrest417
Strike
850
850
Last Price0.6Apr 17, 2025
Change
0.2428.57%
Bid0.56
Ask0.85
volume2523
Intrest1980
Last Price106.75Apr 16, 2025
Change
00%
Bid119
Ask127.55
volume0
Intrest1
Strike
852.5
852.5
Last Price0.83Apr 17, 2025
Change
0.1318.57%
Bid0.68
Ask9
volume142
Intrest75
Last Price121.25Apr 17, 2025
Change
12.4511.44%
Bid116
Ask125.1
volume6
Intrest31
Strike
855
855
Last Price1Apr 17, 2025
Change
0.19.09%
Bid0.75
Ask1
volume595
Intrest663
Last Price-
Change
-
Bid114
Ask122.65
volume0
Intrest0
Strike
857.5
857.5
Last Price1Apr 17, 2025
Change
0.4832.43%
Bid0.74
Ask4.8
volume276
Intrest128
Last Price116.26Apr 17, 2025
Change
15.615.5%
Bid111
Ask120.2
volume45
Intrest163
Strike
860
860
Last Price1.14Apr 17, 2025
Change
0.2115.56%
Bid0.75
Ask1.35
volume1746
Intrest927
Last Price112.83Apr 17, 2025
Change
-
Bid109
Ask117.75
volume1
Intrest0
Strike
862.5
862.5
Last Price1.05Apr 17, 2025
Change
0.4530%
Bid0.01
Ask2.74
volume336
Intrest149
Last Price109.48Apr 17, 2025
Change
13.3713.91%
Bid107
Ask115.35
volume15
Intrest169
Strike
865
865
Last Price1.37Apr 17, 2025
Change
0.2414.91%
Bid0.64
Ask9
volume995
Intrest951
Last Price101.4Apr 17, 2025
Change
13.311.6%
Bid104.25
Ask112.9
volume2
Intrest2
Strike
867.5
867.5
Last Price1.5Apr 17, 2025
Change
0.8736.71%
Bid0.8
Ask1.5
volume355
Intrest173
Last Price106.75Apr 17, 2025
Change
21.725.51%
Bid102
Ask110.5
volume58
Intrest662
Strike
870
870
Last Price1.58Apr 17, 2025
Change
0.420.2%
Bid1.45
Ask2.31
volume1574
Intrest1287
Last Price-
Change
-
Bid100
Ask108.05
volume0
Intrest0
Strike
872.5
872.5
Last Price1.75Apr 17, 2025
Change
1.2842.24%
Bid0.97
Ask2
volume1099
Intrest152
Last Price101.04Apr 17, 2025
Change
16.4419.43%
Bid97
Ask105.65
volume37
Intrest168
Strike
875
875
Last Price1.9Apr 17, 2025
Change
0.624%
Bid0.25
Ask4.75
volume1810
Intrest1164
Last Price117Apr 15, 2025
Change
00%
Bid95
Ask103.3
volume0
Intrest2
Strike
877.5
877.5
Last Price2.08Apr 17, 2025
Change
0.7225.71%
Bid1.46
Ask2.55
volume948
Intrest122
Last Price94.1Apr 17, 2025
Change
10.112.02%
Bid92
Ask99.45
volume19
Intrest312
Strike
880
880
Last Price2.25Apr 17, 2025
Change
0.8627.65%
Bid1.5
Ask3.05
volume2220
Intrest1193
Last Price87.05Apr 16, 2025
Change
00%
Bid90
Ask98.5
volume0
Intrest2
Strike
882.5
882.5
Last Price2.51Apr 17, 2025
Change
0.9126.61%
Bid1.07
Ask8.9
volume349
Intrest120
Last Price88.39Apr 17, 2025
Change
10.5613.57%
Bid88
Ask96.15
volume31
Intrest110
Strike
885
885
Last Price2.55Apr 17, 2025
Change
1.2332.54%
Bid2.15
Ask2.75
volume2133
Intrest745
Last Price-
Change
-
Bid85
Ask94.25
volume0
Intrest0
Strike
887.5
887.5
Last Price3.29Apr 17, 2025
Change
1.2126.89%
Bid0.5
Ask4.75
volume488
Intrest153
Last Price87.5Apr 17, 2025
Change
20.530.6%
Bid83
Ask92
volume45
Intrest134
Strike
890
890
Last Price3.06Apr 17, 2025
Change
1.4832.6%
Bid2.7
Ask8.95
volume3508
Intrest872
Last Price78.73Apr 15, 2025
Change
00%
Bid81
Ask89.15
volume0
Intrest3
Strike
892.5
892.5
Last Price3.5Apr 17, 2025
Change
2.9645.82%
Bid2.29
Ask4.05
volume535
Intrest199
Last Price80.51Apr 17, 2025
Change
13.3919.95%
Bid79
Ask86.05
volume22
Intrest147
Strike
895
895
Last Price3.9Apr 17, 2025
Change
1.3726%
Bid2.1
Ask3.95
volume1778
Intrest981
Last Price80.21Apr 17, 2025
Change
15.0423.08%
Bid76.1
Ask84.6
volume10
Intrest1
Strike
897.5
897.5
Last Price3.81Apr 17, 2025
Change
2.0434.87%
Bid3
Ask4.05
volume1671
Intrest311
Last Price77.55Apr 17, 2025
Change
10.1215.01%
Bid75.9
Ask82.35
volume679
Intrest922
Strike
900
900
Last Price4.23Apr 17, 2025
Change
2.1633.8%
Bid3.8
Ask4.55
volume7620
Intrest2926
Last Price-
Change
-
Bid72
Ask80.1
volume0
Intrest0
Strike
902.5
902.5
Last Price4.59Apr 17, 2025
Change
2.4134.43%
Bid3.25
Ask5
volume803
Intrest172
Last Price71.06Apr 17, 2025
Change
1.021.42%
Bid70
Ask77.9
volume26
Intrest179
Strike
905
905
Last Price4.33Apr 17, 2025
Change
3.2242.65%
Bid4.2
Ask5.4
volume1282
Intrest474
Last Price-
Change
-
Bid68
Ask75.7
volume0
Intrest0
Strike
907.5
907.5
Last Price5.55Apr 17, 2025
Change
4.142.49%
Bid2.5
Ask9.95
volume732
Intrest149
Last Price70.01Apr 17, 2025
Change
8.7514.28%
Bid66
Ask73.55
volume148
Intrest402
Strike
910
910
Last Price5.05Apr 17, 2025
Change
3.7542.61%
Bid5.05
Ask9.95
volume2628
Intrest1124
Last Price55.1Apr 16, 2025
Change
00%
Bid63.5
Ask71.45
volume0
Intrest31
Strike
912.5
912.5
Last Price6.48Apr 17, 2025
Change
6.3349.41%
Bid3.05
Ask7.55
volume499
Intrest179
Last Price66.25Apr 17, 2025
Change
8.5814.88%
Bid62
Ask69.35
volume43
Intrest268
Strike
915
915
Last Price6.7Apr 17, 2025
Change
3.232.32%
Bid2.01
Ask9.95
volume1146
Intrest635
Last Price56.4Apr 17, 2025
Change
4.157.94%
Bid59.35
Ask67.3
volume1
Intrest5
Strike
917.5
917.5
Last Price7.38Apr 17, 2025
Change
4.4437.56%
Bid3.05
Ask10.05
volume694
Intrest190
Last Price59.91Apr 17, 2025
Change
6.2111.56%
Bid57.8
Ask64
volume233
Intrest536
Strike
920
920
Last Price8Apr 17, 2025
Change
3.8732.6%
Bid7.15
Ask9
volume3003
Intrest1060
Last Price56.42Apr 17, 2025
Change
3.877.36%
Bid56.65
Ask63.3
volume1
Intrest10
Strike
922.5
922.5
Last Price8.1Apr 17, 2025
Change
4.1733.99%
Bid5.85
Ask10.25
volume266
Intrest65
Last Price58.24Apr 17, 2025
Change
7.5914.99%
Bid56.85
Ask61.4
volume114
Intrest385
Strike
925
925
Last Price9Apr 17, 2025
Change
4.332.33%
Bid8.6
Ask10.75
volume1807
Intrest1108
Last Price53.66Apr 17, 2025
Change
7.0115.03%
Bid52.75
Ask59.5
volume9
Intrest11
Strike
927.5
927.5
Last Price10.4Apr 17, 2025
Change
3.8827.17%
Bid7
Ask12.3
volume633
Intrest118
Last Price57.35Apr 17, 2025
Change
9.620.1%
Bid53.5
Ask57.65
volume536
Intrest543
Strike
930
930
Last Price11.72Apr 17, 2025
Change
3.4222.59%
Bid8.5
Ask12.6
volume2503
Intrest800
Last Price53.92Apr 17, 2025
Change
9.4221.17%
Bid49.35
Ask55.8
volume191
Intrest138
Strike
932.5
932.5
Last Price12.12Apr 17, 2025
Change
3.9824.72%
Bid8.15
Ask15
volume371
Intrest210
Last Price51.91Apr 17, 2025
Change
9.7623.16%
Bid47.9
Ask54.05
volume207
Intrest616
Strike
935
935
Last Price13.05Apr 17, 2025
Change
3.9823.37%
Bid11.25
Ask14.35
volume888
Intrest891
Last Price47.56Apr 17, 2025
Change
11.2631.02%
Bid48.1
Ask52.3
volume9
Intrest12
Strike
937.5
937.5
Last Price13.89Apr 17, 2025
Change
4.5924.84%
Bid9.4
Ask15.15
volume235
Intrest115
Last Price48Apr 17, 2025
Change
6.0914.53%
Bid44.35
Ask50.6
volume530
Intrest395
Strike
940
940
Last Price14.53Apr 17, 2025
Change
4.4723.53%
Bid11.75
Ask17
volume1680
Intrest611
Last Price49Apr 17, 2025
Change
8.2520.25%
Bid42.75
Ask48.9
volume1
Intrest3
Strike
942.5
942.5
Last Price15.58Apr 17, 2025
Change
4.3121.67%
Bid12.2
Ask16.75
volume290
Intrest168
Last Price45.33Apr 17, 2025
Change
10.4329.89%
Bid40.85
Ask47.25
volume221
Intrest328
Strike
945
945
Last Price16.72Apr 17, 2025
Change
4.7322.05%
Bid12.05
Ask17.6
volume1116
Intrest777
Last Price44.05Apr 17, 2025
Change
7.0519.05%
Bid39.75
Ask45.65
volume221
Intrest47
Strike
947.5
947.5
Last Price17.47Apr 17, 2025
Change
4.6721.09%
Bid13.05
Ask18.5
volume204
Intrest58
Last Price43.18Apr 17, 2025
Change
7.0719.58%
Bid39.3
Ask44.05
volume2959
Intrest1243
Strike
950
950
Last Price17.5Apr 17, 2025
Change
5.6724.47%
Bid14.05
Ask20
volume4885
Intrest1213
Last Price39.18Apr 17, 2025
Change
5.1815.24%
Bid37.3
Ask42.5
volume215
Intrest105
Strike
952.5
952.5
Last Price19.5Apr 17, 2025
Change
4.3618.27%
Bid15.05
Ask20.35
volume318
Intrest72
Last Price39.53Apr 17, 2025
Change
6.2318.71%
Bid35.6
Ask41
volume880
Intrest234
Strike
955
955
Last Price19.91Apr 17, 2025
Change
5.7322.35%
Bid16.05
Ask21.3
volume1424
Intrest459
Last Price34.25Apr 17, 2025
Change
2.156.7%
Bid33.8
Ask39.5
volume162
Intrest132
Strike
957.5
957.5
Last Price22Apr 17, 2025
Change
5.1518.97%
Bid20.45
Ask21.85
volume834
Intrest72
Last Price35.4Apr 17, 2025
Change
516.45%
Bid33
Ask38.05
volume1846
Intrest549
Strike
960
960
Last Price22.2Apr 17, 2025
Change
5.2219.04%
Bid17.45
Ask23.35
volume2556
Intrest669
Last Price35.47Apr 17, 2025
Change
5.7719.43%
Bid30.65
Ask36.6
volume265
Intrest95
Strike
962.5
962.5
Last Price23.99Apr 17, 2025
Change
5.2117.84%
Bid18.5
Ask24.4
volume428
Intrest91
Last Price32.6Apr 17, 2025
Change
4.0514.19%
Bid29.1
Ask35.2
volume1366
Intrest330
Strike
965
965
Last Price24.3Apr 17, 2025
Change
6.4220.9%
Bid19.85
Ask25.5
volume1246
Intrest281
Last Price30.78Apr 17, 2025
Change
3.8714.38%
Bid28.35
Ask33.8
volume340
Intrest72
Strike
967.5
967.5
Last Price25.01Apr 17, 2025
Change
9.8928.34%
Bid21.65
Ask26.65
volume353
Intrest117
Last Price29.73Apr 17, 2025
Change
3.9715.41%
Bid28
Ask32.45
volume3117
Intrest832
Strike
970
970
Last Price25.98Apr 17, 2025
Change
6.8220.79%
Bid23.5
Ask27.8
volume2318
Intrest439
Last Price30.43Apr 17, 2025
Change
6.1225.17%
Bid25.2
Ask31.1
volume700
Intrest136
Strike
972.5
972.5
Last Price27.15Apr 17, 2025
Change
7.1720.89%
Bid22.3
Ask28.95
volume568
Intrest84
Last Price27.7Apr 17, 2025
Change
4.418.88%
Bid24.7
Ask29.85
volume2628
Intrest518
Strike
975
975
Last Price29.28Apr 17, 2025
Change
6.1717.4%
Bid23.15
Ask30.15
volume1508
Intrest535
Last Price28Apr 17, 2025
Change
521.74%
Bid20.85
Ask28.55
volume756
Intrest160
Strike
977.5
977.5
Last Price29.65Apr 17, 2025
Change
10.826.7%
Bid25.85
Ask31.4
volume360
Intrest112
Last Price19.2Apr 17, 2025
Change
1.99%
Bid19.25
Ask27.35
volume4561
Intrest2703
Strike
980
980
Last Price30.54Apr 17, 2025
Change
7.0318.71%
Bid24
Ask33.65
volume2311
Intrest893
Last Price24.25Apr 17, 2025
Change
4.321.55%
Bid18.3
Ask26.15
volume624
Intrest198
Strike
982.5
982.5
Last Price33.95Apr 17, 2025
Change
5.8514.7%
Bid29.4
Ask33.95
volume247
Intrest109
Last Price22.77Apr 17, 2025
Change
4.0221.44%
Bid17.3
Ask24.2
volume2254
Intrest731
Strike
985
985
Last Price35.65Apr 17, 2025
Change
5.7513.89%
Bid27
Ask35.3
volume1452
Intrest487
Last Price22.45Apr 17, 2025
Change
4.6826.34%
Bid16.05
Ask23.8
volume552
Intrest187
Strike
987.5
987.5
Last Price35.55Apr 17, 2025
Change
7.617.61%
Bid28
Ask36.65
volume179
Intrest61
Last Price21.5Apr 17, 2025
Change
4.929.52%
Bid18.65
Ask22.8
volume3204
Intrest1238
Strike
990
990
Last Price36.61Apr 17, 2025
Change
8.0418.01%
Bid30
Ask38.05
volume1598
Intrest169
Last Price20.32Apr 17, 2025
Change
4.0224.66%
Bid16.05
Ask21.65
volume609
Intrest109
Strike
992.5
992.5
Last Price40.66Apr 17, 2025
Change
5.1111.16%
Bid34.65
Ask39.45
volume105
Intrest20
Last Price20Apr 17, 2025
Change
533.33%
Bid14.2
Ask22
volume2435
Intrest1530
Strike
995
995
Last Price39.85Apr 17, 2025
Change
10.320.54%
Bid33
Ask40.9
volume1785
Intrest259
Last Price16.2Apr 17, 2025
Change
1.9813.92%
Bid14
Ask19.6
volume377
Intrest143
Strike
997.5
997.5
Last Price42.54Apr 17, 2025
Change
9.7318.61%
Bid36.6
Ask42.4
volume99
Intrest38
Last Price17.03Apr 17, 2025
Change
3.8829.51%
Bid13.05
Ask17.75
volume5429
Intrest2901
Strike
1000
1000
Last Price42.92Apr 17, 2025
Change
8.0815.84%
Bid36.75
Ask45.65
volume1349
Intrest773
Last Price15.65Apr 17, 2025
Change
4.3438.37%
Bid13
Ask16.05
volume1039
Intrest443
Strike
1005
1005
Last Price46.33Apr 17, 2025
Change
0.030.06%
Bid39
Ask47.15
volume62
Intrest98
Last Price13Apr 17, 2025
Change
3.0530.65%
Bid9.05
Ask14.5
volume1589
Intrest1194
Strike
1010
1010
Last Price50.83Apr 17, 2025
Change
4.9310.74%
Bid43
Ask50.5
volume48
Intrest271
Last Price12.5Apr 17, 2025
Change
447.06%
Bid8.05
Ask13.65
volume1034
Intrest687
Strike
1015
1015
Last Price52.09Apr 17, 2025
Change
12.619.48%
Bid46
Ask54
volume9
Intrest12
Last Price11.25Apr 17, 2025
Change
4.2560.71%
Bid9
Ask11.25
volume2765
Intrest1425
Strike
1020
1020
Last Price58Apr 17, 2025
Change
11.4516.49%
Bid50
Ask57.65
volume37
Intrest209
Last Price8.96Apr 17, 2025
Change
2.8747.13%
Bid5.35
Ask11.05
volume2499
Intrest835
Strike
1025
1025
Last Price60.48Apr 17, 2025
Change
4.638.29%
Bid54
Ask61.45
volume8
Intrest45
Last Price7.45Apr 17, 2025
Change
2.3646.37%
Bid6.8
Ask8.45
volume3007
Intrest884
Strike
1030
1030
Last Price63.12Apr 17, 2025
Change
19.4323.54%
Bid58
Ask65.4
volume30
Intrest205
Last Price6.26Apr 17, 2025
Change
2.0749.4%
Bid5.3
Ask7
volume1394
Intrest611
Strike
1035
1035
Last Price70.27Apr 17, 2025
Change
8.1110.35%
Bid62
Ask69.5
volume11
Intrest20
Last Price5.26Apr 17, 2025
Change
1.8453.8%
Bid4.45
Ask6
volume3059
Intrest1517
Strike
1040
1040
Last Price71.41Apr 17, 2025
Change
12.8915.29%
Bid66
Ask73.75
volume12
Intrest67
Last Price4.74Apr 17, 2025
Change
1.8664.58%
Bid3.8
Ask5
volume2636
Intrest549
Strike
1045
1045
Last Price81Apr 17, 2025
Change
4.024.73%
Bid70
Ask78.15
volume2
Intrest3
Last Price4.03Apr 17, 2025
Change
1.772.96%
Bid3.6
Ask4.5
volume7017
Intrest3537
Strike
1050
1050
Last Price80.81Apr 17, 2025
Change
11.6212.57%
Bid75
Ask82.6
volume23
Intrest232
Last Price3.64Apr 17, 2025
Change
1.787.63%
Bid1.98
Ask6
volume2403
Intrest752
Strike
1055
1055
Last Price94.02Apr 16, 2025
Change
00%
Bid79
Ask87.15
volume0
Intrest54
Last Price2.86Apr 17, 2025
Change
1.3285.71%
Bid2.69
Ask3
volume1980
Intrest1658
Strike
1060
1060
Last Price88Apr 17, 2025
Change
33.527.57%
Bid83
Ask91.55
volume3
Intrest81
Last Price2.17Apr 17, 2025
Change
0.9375%
Bid1.21
Ask2.4
volume1695
Intrest799
Strike
1065
1065
Last Price87.5Apr 15, 2025
Change
00%
Bid88
Ask96.5
volume0
Intrest24
Last Price2Apr 17, 2025
Change
0.9998.02%
Bid1.3
Ask2
volume3479
Intrest2280
Strike
1070
1070
Last Price91.25Apr 17, 2025
Change
0.210.23%
Bid93
Ask101.25
volume4
Intrest52
Last Price1.15Apr 17, 2025
Change
0.3238.55%
Bid1.1
Ask1.5
volume1499
Intrest797
Strike
1075
1075
Last Price105Apr 17, 2025
Change
1212.9%
Bid97
Ask106
volume1
Intrest31
Last Price1.06Apr 17, 2025
Change
0.3651.43%
Bid0.8
Ask1.62
volume1730
Intrest1069
Strike
1080
1080
Last Price106Apr 17, 2025
Change
15.0512.43%
Bid102
Ask110.85
volume4
Intrest71
Last Price0.89Apr 17, 2025
Change
0.350.85%
Bid0.51
Ask4.8
volume1107
Intrest842
Strike
1085
1085
Last Price125.96Apr 16, 2025
Change
00%
Bid107
Ask115.75
volume0
Intrest5
Last Price0.66Apr 17, 2025
Change
0.011.54%
Bid0.5
Ask0.8
volume771
Intrest777
Strike
1090
1090
Last Price130.91Apr 16, 2025
Change
00%
Bid111
Ask120
volume0
Intrest12
Last Price0.44Apr 17, 2025
Change
0.0925.71%
Bid0.32
Ask0.52
volume1715
Intrest380
Strike
1095
1095
Last Price135.88Apr 16, 2025
Change
00%
Bid116
Ask125
volume0
Intrest0
Last Price0.35Apr 17, 2025
Change
0.0516.67%
Bid0.15
Ask0.6
volume7111
Intrest7480
Strike
1100
1100
Last Price125.3Apr 17, 2025
Change
8.516.36%
Bid121
Ask130
volume4
Intrest1
Last Price0.6Apr 17, 2025
Change
0.37160.87%
Bid0.05
Ask3.1
volume540
Intrest398
Strike
1105
1105
Last Price138.79Apr 16, 2025
Change
00%
Bid126
Ask135
volume0
Intrest0
Last Price0.42Apr 17, 2025
Change
0.1982.61%
Bid0.16
Ask0.4
volume992
Intrest510
Strike
1110
1110
Last Price151.95Apr 17, 2025
Change
9.776.87%
Bid131
Ask140
volume1
Intrest1
Last Price0.05Apr 17, 2025
Change
0.1473.68%
Bid0.05
Ask0.39
volume300
Intrest658
Strike
1115
1115
Last Price147.17Apr 16, 2025
Change
00%
Bid136
Ask145
volume0
Intrest0
Last Price0.16Apr 17, 2025
Change
00%
Bid0.07
Ask0.51
volume773
Intrest488
Strike
1120
1120
Last Price144Apr 15, 2025
Change
00%
Bid141
Ask150
volume0
Intrest0
Last Price0.13Apr 17, 2025
Change
0.018.33%
Bid0.05
Ask4.4
volume691
Intrest729
Strike
1125
1125
Last Price143.96Mar 26, 2025
Change
00%
Bid146
Ask155
volume0
Intrest0
Last Price0.14Apr 17, 2025
Change
0.016.67%
Bid0.03
Ask0.17
volume297
Intrest389
Strike
1130
1130
Last Price117.75Feb 20, 2025
Change
00%
Bid151
Ask160
volume0
Intrest0
Last Price0.15Apr 17, 2025
Change
0.0211.76%
Bid0.03
Ask0.48
volume120
Intrest168
Strike
1135
1135
Last Price-
Change
-
Bid156
Ask165
volume0
Intrest0
Last Price0.2Apr 17, 2025
Change
0.0533.33%
Bid-
Ask0.2
volume192
Intrest350
Strike
1140
1140
Last Price172.25Mar 24, 2025
Change
00%
Bid160.4
Ask170
volume0
Intrest0
Last Price0.09Apr 17, 2025
Change
0.0112.5%
Bid0.06
Ask4.3
volume11
Intrest49
Strike
1145
1145
Last Price-
Change
-
Bid166
Ask175
volume0
Intrest0
Last Price0.15Apr 17, 2025
Change
0.0787.5%
Bid-
Ask0.4
volume681
Intrest1438
Strike
1150
1150
Last Price175Apr 16, 2025
Change
00%
Bid171
Ask179.3
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.0116.67%
Bid-
Ask2.6
volume4
Intrest40
Strike
1155
1155
Last Price177.5Apr 15, 2025
Change
00%
Bid176
Ask185
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0777.78%
Bid-
Ask0.5
volume254
Intrest473
Strike
1160
1160
Last Price249.3Mar 06, 2025
Change
00%
Bid181
Ask190
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0562.5%
Bid0.01
Ask0.15
volume107
Intrest58
Strike
1165
1165
Last Price-
Change
-
Bid186
Ask195
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.0660%
Bid0.01
Ask0.4
volume140
Intrest179
Strike
1170
1170
Last Price282.5Mar 07, 2025
Change
00%
Bid190.35
Ask199.3
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.0660%
Bid-
Ask0.09
volume105
Intrest44
Strike
1175
1175
Last Price213.35Apr 17, 2025
Change
6.953.15%
Bid195.35
Ask204.3
volume1
Intrest1
Last Price0.03Apr 17, 2025
Change
0.0125%
Bid-
Ask0.6
volume160
Intrest226
Strike
1180
1180
Last Price225.26Apr 16, 2025
Change
00%
Bid200.35
Ask210
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0571.43%
Bid-
Ask4.3
volume17
Intrest121
Strike
1185
1185
Last Price-
Change
-
Bid205.5
Ask215
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume352
Intrest411
Strike
1190
1190
Last Price164.45Feb 10, 2025
Change
00%
Bid210.35
Ask220
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.0228.57%
Bid-
Ask4.3
volume2
Intrest22
Strike
1195
1195
Last Price218.95Apr 17, 2025
Change
-
Bid215
Ask224.95
volume2
Intrest0
Last Price0.04Apr 17, 2025
Change
00%
Bid0.04
Ask0.13
volume935
Intrest961
Strike
1200
1200
Last Price224Apr 17, 2025
Change
6.12.65%
Bid220.35
Ask230
volume2
Intrest0
Last Price0.03Apr 17, 2025
Change
0.02200%
Bid-
Ask0.31
volume72
Intrest388
Strike
1220
1220
Last Price-
Change
-
Bid240.05
Ask250
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume17
Intrest266
Strike
1240
1240
Last Price-
Change
-
Bid260
Ask270
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume1
Intrest176
Strike
1260
1260
Last Price287.65Feb 03, 2025
Change
00%
Bid280
Ask289.85
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume26
Intrest42
Strike
1270
1270
Last Price-
Change
-
Bid290.35
Ask299.35
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume5
Intrest44
Strike
1280
1280
Last Price-
Change
-
Bid300.35
Ask309.35
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
0.0844.44%
Bid-
Ask0.04
volume2
Intrest30
Strike
1290
1290
Last Price-
Change
-
Bid310.35
Ask320
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.11
volume29
Intrest348
Strike
1300
1300
Last Price319.3Apr 15, 2025
Change
00%
Bid320
Ask329.95
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.0114.29%
Bid-
Ask0.06
volume100
Intrest17
Strike
1310
1310
Last Price385.7Apr 03, 2025
Change
00%
Bid330
Ask340
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume101
Intrest25
Strike
1320
1320
Last Price-
Change
-
Bid340
Ask349.85
volume0
Intrest0
Last Price0.39Apr 17, 2025
Change
0.21116.67%
Bid-
Ask0.06
volume2
Intrest6
Strike
1330
1330
Last Price-
Change
-
Bid350.05
Ask360
volume0
Intrest0
Last Price0.36Apr 17, 2025
Change
0.2125%
Bid-
Ask0.06
volume2
Intrest15
Strike
1340
1340
Last Price-
Change
-
Bid360
Ask370
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume22
Intrest236
Strike
1350
1350
Last Price-
Change
-
Bid370.05
Ask380
volume0
Intrest0
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
1360
1360
Last Price-
Change
-
Bid380
Ask389.85
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume26
Intrest154
Strike
1370
1370
Last Price389.2Apr 15, 2025
Change
00%
Bid390
Ask399.85
volume0
Intrest0
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
1380
1380
Last Price-
Change
-
Bid400
Ask409.95
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest23
Strike
1390
1390
Last Price-
Change
-
Bid410.05
Ask420
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume96
Intrest1489
Strike
1400
1400
Last Price419.03Jan 27, 2025
Change
00%
Bid420.05
Ask430
volume0
Intrest0