$772.16
-24.50-3.08%
À la fermeture: -
$773.20
1.040.13%
Après les heures de négociation: Apr 17, 6:21 PM EDT
Comments
Loading...
ServiceNow (NYSE:NOW) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de ServiceNow 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 ServiceNow..
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 Price-
Change
-
Bid280.6
Ask294
volume0
Intrest0
Strike
485
485
Last Price0.01Apr 17, 2025
Change
0.1995%
Bid-
Ask0.3
volume4
Intrest27
Last Price-
Change
-
Bid275.4
Ask286.7
volume0
Intrest0
Strike
490
490
Last Price3.2Apr 09, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Last Price-
Change
-
Bid270.6
Ask282.2
volume0
Intrest0
Strike
495
495
Last Price3.4Apr 09, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Last Price-
Change
-
Bid265.4
Ask277.3
volume0
Intrest0
Strike
500
500
Last Price0.2Apr 17, 2025
Change
3.794.87%
Bid-
Ask0.6
volume3
Intrest1
Last Price-
Change
-
Bid265.6
Ask274.5
volume0
Intrest0
Strike
502.5
502.5
Last Price0.71Apr 17, 2025
Change
-
Bid-
Ask4.4
volume1
Intrest0
Last Price316.6Apr 16, 2025
Change
00%
Bid263
Ask274.2
volume0
Intrest1
Strike
505
505
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid258.3
Ask269.8
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid255.2
Ask267.3
volume0
Intrest0
Strike
510
510
Last Price2.3Apr 11, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest1
Last Price-
Change
-
Bid253.2
Ask264.9
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid250.9
Ask262.4
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid248
Ask259.9
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price301.7Apr 16, 2025
Change
00%
Bid247.9
Ask257.4
volume0
Intrest1
Strike
520
520
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid243.5
Ask254.9
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid240.6
Ask252.4
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Last Price-
Change
-
Bid238.1
Ask250
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Last Price-
Change
-
Bid237.2
Ask247.5
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Last Price-
Change
-
Bid235.5
Ask246.8
volume0
Intrest0
Strike
532.5
532.5
Last Price0.35Apr 17, 2025
Change
-
Bid-
Ask0.4
volume4
Intrest0
Last Price217.8Apr 08, 2025
Change
00%
Bid232.8
Ask244.4
volume0
Intrest1
Strike
535
535
Last Price0.3Apr 17, 2025
Change
0.350%
Bid-
Ask0.6
volume16
Intrest13
Last Price-
Change
-
Bid228.9
Ask240.1
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid225.9
Ask237.4
volume0
Intrest0
Strike
540
540
Last Price0.6Apr 17, 2025
Change
0.333.33%
Bid0.05
Ask3.7
volume1
Intrest1
Last Price-
Change
-
Bid225.6
Ask235.1
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Last Price-
Change
-
Bid221.2
Ask232.6
volume0
Intrest0
Strike
545
545
Last Price0.95Apr 15, 2025
Change
00%
Bid-
Ask4.7
volume0
Intrest1
Last Price-
Change
-
Bid218.3
Ask232
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid0.05
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid216.3
Ask229.5
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid213.3
Ask225.2
volume0
Intrest0
Strike
552.5
552.5
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Last Price-
Change
-
Bid211.3
Ask222.8
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Last Price-
Change
-
Bid208.6
Ask222.1
volume0
Intrest0
Strike
557.5
557.5
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid206.2
Ask217.8
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid0.05
Ask4.9
volume0
Intrest0
Last Price-
Change
-
Bid204.1
Ask217.2
volume0
Intrest0
Strike
562.5
562.5
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price216Apr 08, 2025
Change
00%
Bid202.4
Ask214.7
volume0
Intrest3
Strike
565
565
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid199.5
Ask212.3
volume0
Intrest0
Strike
567.5
567.5
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid197
Ask208
volume0
Intrest0
Strike
570
570
Last Price2.18Apr 14, 2025
Change
00%
Bid0.05
Ask5.1
volume0
Intrest46
Last Price-
Change
-
Bid194.6
Ask205.5
volume0
Intrest0
Strike
572.5
572.5
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid192.1
Ask203.1
volume0
Intrest0
Strike
575
575
Last Price0.95Apr 17, 2025
Change
990.45%
Bid0.05
Ask5.1
volume1
Intrest3
Last Price-
Change
-
Bid189.7
Ask200.8
volume0
Intrest0
Strike
577.5
577.5
Last Price-
Change
-
Bid0.05
Ask5.2
volume0
Intrest0
Last Price-
Change
-
Bid187.2
Ask200
volume0
Intrest0
Strike
580
580
Last Price1.05Apr 17, 2025
Change
0.110.53%
Bid0.05
Ask3.3
volume32
Intrest40
Last Price-
Change
-
Bid185.8
Ask195.7
volume0
Intrest0
Strike
582.5
582.5
Last Price1Apr 17, 2025
Change
-
Bid0.05
Ask5.3
volume19
Intrest0
Last Price245.56Mar 20, 2025
Change
00%
Bid182.3
Ask193.3
volume0
Intrest1
Strike
585
585
Last Price-
Change
-
Bid0.05
Ask5.4
volume0
Intrest0
Last Price-
Change
-
Bid179.9
Ask192.7
volume0
Intrest0
Strike
587.5
587.5
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid177.4
Ask190.3
volume0
Intrest0
Strike
590
590
Last Price10.81Apr 04, 2025
Change
00%
Bid-
Ask3
volume0
Intrest11
Last Price-
Change
-
Bid175
Ask187.8
volume0
Intrest0
Strike
592.5
592.5
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price144.9Apr 07, 2025
Change
00%
Bid172.5
Ask185.4
volume0
Intrest1
Strike
595
595
Last Price8.31Apr 04, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest4
Last Price-
Change
-
Bid170.1
Ask183
volume0
Intrest0
Strike
597.5
597.5
Last Price-
Change
-
Bid0.05
Ask4.9
volume0
Intrest0
Last Price140.49Apr 07, 2025
Change
00%
Bid167.7
Ask180.5
volume0
Intrest1
Strike
600
600
Last Price1Apr 17, 2025
Change
1.560%
Bid-
Ask2.05
volume15
Intrest18
Last Price-
Change
-
Bid166.9
Ask176.3
volume0
Intrest0
Strike
602.5
602.5
Last Price-
Change
-
Bid0.05
Ask5.8
volume0
Intrest0
Last Price-
Change
-
Bid162.9
Ask175.7
volume0
Intrest0
Strike
605
605
Last Price12.89Apr 04, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest3
Last Price-
Change
-
Bid160.4
Ask173.3
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid0.05
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid158.1
Ask169
volume0
Intrest0
Strike
610
610
Last Price16.7Apr 07, 2025
Change
00%
Bid0.05
Ask3.3
volume0
Intrest23
Last Price-
Change
-
Bid155.6
Ask166.6
volume0
Intrest0
Strike
612.5
612.5
Last Price3.31Apr 14, 2025
Change
00%
Bid0.05
Ask6.1
volume0
Intrest1
Last Price-
Change
-
Bid153.2
Ask166
volume0
Intrest0
Strike
615
615
Last Price17.8Apr 07, 2025
Change
00%
Bid0.05
Ask6.2
volume0
Intrest12
Last Price-
Change
-
Bid150.8
Ask161.9
volume0
Intrest0
Strike
617.5
617.5
Last Price1Apr 17, 2025
Change
-
Bid1
Ask6.3
volume6
Intrest0
Last Price-
Change
-
Bid149.8
Ask161.3
volume0
Intrest0
Strike
620
620
Last Price1.8Apr 17, 2025
Change
8.282%
Bid0.1
Ask6.5
volume57
Intrest11
Last Price-
Change
-
Bid147.5
Ask157.1
volume0
Intrest0
Strike
622.5
622.5
Last Price-
Change
-
Bid0.3
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid143.8
Ask156.1
volume0
Intrest0
Strike
625
625
Last Price9.84Apr 08, 2025
Change
00%
Bid0.05
Ask6.6
volume0
Intrest7
Last Price-
Change
-
Bid141.2
Ask154
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid0.2
Ask5.6
volume0
Intrest0
Last Price-
Change
-
Bid139
Ask151.7
volume0
Intrest0
Strike
630
630
Last Price3.1Apr 17, 2025
Change
0.310.71%
Bid2
Ask6.9
volume52
Intrest2
Last Price-
Change
-
Bid137.8
Ask149.4
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid0.75
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid134.1
Ask147
volume0
Intrest0
Strike
635
635
Last Price5.4Apr 09, 2025
Change
00%
Bid0.6
Ask7.2
volume0
Intrest30
Last Price-
Change
-
Bid131.8
Ask144.7
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid1.4
Ask7.1
volume0
Intrest0
Last Price-
Change
-
Bid129.6
Ask142.3
volume0
Intrest0
Strike
640
640
Last Price2.74Apr 17, 2025
Change
0.134.53%
Bid1.7
Ask5.4
volume6
Intrest28
Last Price-
Change
-
Bid127.8
Ask138.1
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid1.6
Ask7.4
volume0
Intrest0
Last Price110.8Apr 07, 2025
Change
00%
Bid124.7
Ask137.7
volume0
Intrest2
Strike
645
645
Last Price4.73Apr 14, 2025
Change
00%
Bid0.9
Ask7.6
volume0
Intrest37
Last Price-
Change
-
Bid123.5
Ask133
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid1.1
Ask7.6
volume0
Intrest0
Last Price109Apr 07, 2025
Change
00%
Bid121.6
Ask133
volume0
Intrest3
Strike
650
650
Last Price3.54Apr 17, 2025
Change
0.061.67%
Bid1.3
Ask6
volume26
Intrest50
Last Price-
Change
-
Bid117.8
Ask130.8
volume0
Intrest0
Strike
652.5
652.5
Last Price4.05Apr 16, 2025
Change
00%
Bid1.95
Ask6.4
volume0
Intrest1
Last Price-
Change
-
Bid115.4
Ask128.5
volume0
Intrest0
Strike
655
655
Last Price4.08Apr 17, 2025
Change
22.0284.37%
Bid1.8
Ask6.4
volume1
Intrest1
Last Price-
Change
-
Bid115.5
Ask124.9
volume0
Intrest0
Strike
657.5
657.5
Last Price5.23Apr 17, 2025
Change
-
Bid2.6
Ask6.4
volume1
Intrest0
Last Price98.4Apr 07, 2025
Change
00%
Bid113.4
Ask122.7
volume0
Intrest2
Strike
660
660
Last Price4.47Apr 17, 2025
Change
27.8386.16%
Bid2.25
Ask6.7
volume303
Intrest55
Last Price-
Change
-
Bid112.2
Ask120.5
volume0
Intrest0
Strike
662.5
662.5
Last Price-
Change
-
Bid2.8
Ask6.9
volume0
Intrest0
Last Price-
Change
-
Bid106.3
Ask119.4
volume0
Intrest0
Strike
665
665
Last Price6.2Apr 14, 2025
Change
00%
Bid2.2
Ask8.9
volume0
Intrest15
Last Price-
Change
-
Bid104.4
Ask114.3
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid3.7
Ask9.6
volume0
Intrest0
Last Price132.6Apr 16, 2025
Change
00%
Bid101.8
Ask115
volume0
Intrest2
Strike
670
670
Last Price5.69Apr 17, 2025
Change
1.7945.9%
Bid2.25
Ask7.3
volume9
Intrest40
Last Price-
Change
-
Bid101.1
Ask109.9
volume0
Intrest0
Strike
672.5
672.5
Last Price-
Change
-
Bid3
Ask8.8
volume0
Intrest0
Last Price81.4Apr 07, 2025
Change
00%
Bid100.1
Ask108
volume0
Intrest1
Strike
675
675
Last Price13.6Apr 11, 2025
Change
00%
Bid2.95
Ask10.4
volume0
Intrest48
Last Price-
Change
-
Bid98.2
Ask105.7
volume0
Intrest0
Strike
677.5
677.5
Last Price-
Change
-
Bid4.8
Ask10.3
volume0
Intrest0
Last Price143.73Apr 15, 2025
Change
00%
Bid96
Ask103.5
volume0
Intrest10
Strike
680
680
Last Price7.07Apr 17, 2025
Change
1.5728.55%
Bid6.2
Ask8.9
volume715
Intrest21
Last Price-
Change
-
Bid93.9
Ask101
volume0
Intrest0
Strike
682.5
682.5
Last Price-
Change
-
Bid3.4
Ask11.5
volume0
Intrest0
Last Price93.6Apr 07, 2025
Change
00%
Bid91.8
Ask98.9
volume0
Intrest1
Strike
685
685
Last Price6.98Apr 17, 2025
Change
2.2848.51%
Bid5.5
Ask9.7
volume6
Intrest9
Last Price-
Change
-
Bid89.6
Ask96.9
volume0
Intrest0
Strike
687.5
687.5
Last Price8.2Apr 17, 2025
Change
-
Bid5.5
Ask8.6
volume2
Intrest0
Last Price129.3Apr 02, 2025
Change
00%
Bid87.6
Ask95
volume0
Intrest1
Strike
690
690
Last Price8.24Apr 17, 2025
Change
12.0659.41%
Bid5.6
Ask10.9
volume5
Intrest22
Last Price-
Change
-
Bid85.4
Ask92.8
volume0
Intrest0
Strike
692.5
692.5
Last Price-
Change
-
Bid5.9
Ask11.5
volume0
Intrest0
Last Price77Apr 07, 2025
Change
00%
Bid83.3
Ask91
volume0
Intrest2
Strike
695
695
Last Price6.57Apr 15, 2025
Change
00%
Bid6.3
Ask13.1
volume0
Intrest30
Last Price-
Change
-
Bid81.2
Ask89
volume0
Intrest0
Strike
697.5
697.5
Last Price-
Change
-
Bid7.3
Ask13.2
volume0
Intrest0
Last Price120.7Apr 02, 2025
Change
00%
Bid79.2
Ask87
volume0
Intrest1
Strike
700
700
Last Price9.85Apr 17, 2025
Change
0.353.68%
Bid6.8
Ask11.9
volume768
Intrest50
Last Price-
Change
-
Bid77.1
Ask85
volume0
Intrest0
Strike
702.5
702.5
Last Price-
Change
-
Bid8.4
Ask14
volume0
Intrest0
Last Price75.7Apr 04, 2025
Change
00%
Bid75.2
Ask83
volume0
Intrest1
Strike
705
705
Last Price10Apr 14, 2025
Change
00%
Bid7
Ask15
volume0
Intrest12
Last Price98Apr 09, 2025
Change
00%
Bid73.1
Ask81
volume0
Intrest1
Strike
707.5
707.5
Last Price24.9Apr 10, 2025
Change
00%
Bid8.6
Ask15.4
volume0
Intrest3
Last Price96Apr 16, 2025
Change
00%
Bid71.2
Ask79
volume0
Intrest2
Strike
710
710
Last Price11.82Apr 17, 2025
Change
3.8247.75%
Bid9
Ask16.2
volume5
Intrest29
Last Price94Apr 16, 2025
Change
00%
Bid69.2
Ask77
volume0
Intrest1
Strike
712.5
712.5
Last Price8.24Apr 15, 2025
Change
00%
Bid9.7
Ask16.5
volume0
Intrest11
Last Price74Apr 17, 2025
Change
1832.14%
Bid67.3
Ask75
volume1
Intrest1
Strike
715
715
Last Price12.1Apr 17, 2025
Change
2.121%
Bid9.6
Ask16.2
volume3
Intrest32
Last Price-
Change
-
Bid65.4
Ask73
volume0
Intrest0
Strike
717.5
717.5
Last Price13.3Apr 17, 2025
Change
423.12%
Bid11.2
Ask15.5
volume7
Intrest10
Last Price66.5Apr 17, 2025
Change
28.530%
Bid63.8
Ask70.2
volume4
Intrest10
Strike
720
720
Last Price14.5Apr 17, 2025
Change
3.936.79%
Bid11.7
Ask17
volume1044
Intrest38
Last Price-
Change
-
Bid61.6
Ask68.7
volume0
Intrest0
Strike
722.5
722.5
Last Price14.91Apr 17, 2025
Change
3.6632.53%
Bid12.1
Ask18.7
volume4
Intrest3
Last Price71.59Apr 17, 2025
Change
7.5911.86%
Bid60.4
Ask66.9
volume2
Intrest3
Strike
725
725
Last Price15.4Apr 17, 2025
Change
5.4554.77%
Bid12.8
Ask18.7
volume1
Intrest39
Last Price82Apr 16, 2025
Change
00%
Bid58.3
Ask64.8
volume0
Intrest7
Strike
727.5
727.5
Last Price14.64Apr 14, 2025
Change
00%
Bid13.5
Ask17.1
volume0
Intrest4
Last Price83.5Apr 14, 2025
Change
00%
Bid56.2
Ask62.1
volume0
Intrest8
Strike
730
730
Last Price16.9Apr 17, 2025
Change
1.912.67%
Bid13.7
Ask19.8
volume2
Intrest13
Last Price-
Change
-
Bid54.4
Ask62
volume0
Intrest0
Strike
732.5
732.5
Last Price-
Change
-
Bid14.5
Ask21.6
volume0
Intrest0
Last Price60Apr 17, 2025
Change
35.26%
Bid52.8
Ask60.2
volume1
Intrest3
Strike
735
735
Last Price18.4Apr 17, 2025
Change
2.5716.23%
Bid15.3
Ask21.3
volume1
Intrest66
Last Price68.5Apr 08, 2025
Change
00%
Bid51
Ask55.8
volume0
Intrest3
Strike
737.5
737.5
Last Price19.3Apr 17, 2025
Change
5.842.96%
Bid17.3
Ask23.1
volume177
Intrest13
Last Price54.5Apr 17, 2025
Change
26.832.96%
Bid49.5
Ask57
volume2
Intrest8
Strike
740
740
Last Price20.2Apr 17, 2025
Change
2.7715.89%
Bid17.9
Ask21.7
volume14
Intrest72
Last Price-
Change
-
Bid48.8
Ask56
volume0
Intrest0
Strike
742.5
742.5
Last Price20.5Apr 17, 2025
Change
5.334.87%
Bid18.6
Ask22
volume6
Intrest6
Last Price51Apr 17, 2025
Change
26.1733.91%
Bid47.2
Ask53.3
volume1
Intrest8
Strike
745
745
Last Price21.8Apr 17, 2025
Change
7.8956.72%
Bid20
Ask24.6
volume4
Intrest10
Last Price97.82Apr 09, 2025
Change
00%
Bid45.6
Ask50.7
volume0
Intrest3
Strike
747.5
747.5
Last Price22.7Apr 17, 2025
Change
-
Bid20.5
Ask26.1
volume4
Intrest0
Last Price48Apr 17, 2025
Change
35.8142.73%
Bid45.7
Ask47.7
volume9
Intrest24
Strike
750
750
Last Price23.6Apr 17, 2025
Change
4.624.21%
Bid21.2
Ask26.7
volume323
Intrest100
Last Price53.45Apr 17, 2025
Change
26.3833.05%
Bid40.4
Ask47.6
volume1
Intrest7
Strike
755
755
Last Price25.4Apr 17, 2025
Change
10.469.33%
Bid23.9
Ask28.9
volume16
Intrest20
Last Price41.7Apr 17, 2025
Change
34.1545.02%
Bid38
Ask45
volume1
Intrest15
Strike
760
760
Last Price27.9Apr 17, 2025
Change
8.0340.41%
Bid25.9
Ask31.4
volume4
Intrest47
Last Price44.75Apr 17, 2025
Change
15.5425.78%
Bid33.8
Ask38.7
volume1
Intrest15
Strike
765
765
Last Price29.5Apr 17, 2025
Change
7.534.09%
Bid28
Ask34.3
volume5
Intrest120
Last Price34.5Apr 17, 2025
Change
26.743.63%
Bid34.5
Ask39.8
volume19
Intrest6
Strike
770
770
Last Price31.4Apr 17, 2025
Change
9.442.73%
Bid30.2
Ask36.1
volume35
Intrest51
Last Price31.76Apr 17, 2025
Change
17.7435.84%
Bid29.6
Ask35.9
volume12
Intrest9
Strike
775
775
Last Price34.7Apr 17, 2025
Change
14.4571.36%
Bid32.6
Ask38.2
volume17
Intrest71
Last Price30.4Apr 17, 2025
Change
16.134.62%
Bid27.3
Ask30.5
volume23
Intrest45
Strike
780
780
Last Price37.21Apr 17, 2025
Change
14.7165.38%
Bid35.2
Ask40.7
volume14
Intrest40
Last Price27Apr 17, 2025
Change
17.238.91%
Bid24.2
Ask29
volume21
Intrest7
Strike
785
785
Last Price39.5Apr 17, 2025
Change
7.824.61%
Bid37.6
Ask44
volume11
Intrest132
Last Price24.81Apr 17, 2025
Change
14.4936.87%
Bid23.4
Ask26
volume21
Intrest17
Strike
790
790
Last Price38.1Apr 17, 2025
Change
4.2512.56%
Bid40.1
Ask46
volume19
Intrest44
Last Price23Apr 17, 2025
Change
13.837.5%
Bid20.7
Ask26.2
volume9
Intrest17
Strike
795
795
Last Price41Apr 17, 2025
Change
4.5812.58%
Bid42.6
Ask48.3
volume5
Intrest109
Last Price28.1Apr 17, 2025
Change
7.921.94%
Bid19.5
Ask25.1
volume6
Intrest5
Strike
797.5
797.5
Last Price46.94Apr 17, 2025
Change
8.3421.61%
Bid42.2
Ask50.8
volume5
Intrest2
Last Price20Apr 17, 2025
Change
1644.44%
Bid18.3
Ask21.4
volume32
Intrest79
Strike
800
800
Last Price43.4Apr 17, 2025
Change
4.9412.84%
Bid45.8
Ask50.3
volume9
Intrest82
Last Price21.75Apr 17, 2025
Change
-
Bid17.9
Ask22.8
volume5
Intrest0
Strike
802.5
802.5
Last Price30.3Apr 15, 2025
Change
00%
Bid47.4
Ask51.2
volume0
Intrest7
Last Price25Apr 17, 2025
Change
12.8633.97%
Bid15.8
Ask20.1
volume5
Intrest21
Strike
805
805
Last Price40.58Apr 16, 2025
Change
00%
Bid48.4
Ask54.5
volume0
Intrest12
Last Price19.7Apr 17, 2025
Change
23.854.71%
Bid14.6
Ask19.5
volume2
Intrest2
Strike
807.5
807.5
Last Price-
Change
-
Bid49.2
Ask56.5
volume0
Intrest0
Last Price17.03Apr 17, 2025
Change
14.6746.28%
Bid13.3
Ask20.9
volume14
Intrest28
Strike
810
810
Last Price50.9Apr 17, 2025
Change
6.614.9%
Bid51.2
Ask55.9
volume5
Intrest29
Last Price38.1Apr 16, 2025
Change
00%
Bid13.1
Ask20
volume0
Intrest2
Strike
812.5
812.5
Last Price39.5Apr 16, 2025
Change
00%
Bid53.1
Ask59
volume0
Intrest5
Last Price16.24Apr 17, 2025
Change
14.7647.61%
Bid13.8
Ask19.5
volume15
Intrest45
Strike
815
815
Last Price51.84Apr 17, 2025
Change
4.449.37%
Bid53.2
Ask61.2
volume1
Intrest29
Last Price20Apr 17, 2025
Change
7.9128.34%
Bid12.5
Ask16.3
volume1
Intrest10
Strike
817.5
817.5
Last Price46.73Apr 16, 2025
Change
00%
Bid57
Ask61.9
volume0
Intrest14
Last Price18.3Apr 17, 2025
Change
10.937.33%
Bid10.6
Ask15.2
volume3
Intrest68
Strike
820
820
Last Price61.4Apr 17, 2025
Change
12.625.82%
Bid58.5
Ask63.4
volume3
Intrest15
Last Price17.1Apr 17, 2025
Change
15.547.55%
Bid10.7
Ask15.4
volume1
Intrest12
Strike
822.5
822.5
Last Price40.6Apr 15, 2025
Change
00%
Bid60
Ask67
volume0
Intrest2
Last Price11.66Apr 17, 2025
Change
12.1851.09%
Bid11
Ask15.5
volume9
Intrest13
Strike
825
825
Last Price40.92Apr 16, 2025
Change
00%
Bid61.5
Ask66.4
volume0
Intrest7
Last Price11Apr 17, 2025
Change
13.0354.22%
Bid9.4
Ask14.4
volume65
Intrest20
Strike
830
830
Last Price69.4Apr 17, 2025
Change
16.731.69%
Bid65.4
Ask72.2
volume2
Intrest30
Last Price13.17Apr 17, 2025
Change
8.7639.95%
Bid9.1
Ask11.3
volume28
Intrest42
Strike
835
835
Last Price51.9Apr 16, 2025
Change
00%
Bid69.1
Ask73.9
volume0
Intrest22
Last Price12.39Apr 17, 2025
Change
6.6134.79%
Bid7.7
Ask10.7
volume1
Intrest57
Strike
840
840
Last Price47.08Apr 15, 2025
Change
00%
Bid72
Ask79.9
volume0
Intrest10
Last Price7.91Apr 17, 2025
Change
14.0964.05%
Bid5.3
Ask9.4
volume2
Intrest43
Strike
845
845
Last Price49.98Apr 15, 2025
Change
00%
Bid76.8
Ask83
volume0
Intrest20
Last Price6.41Apr 17, 2025
Change
7.6954.54%
Bid5.9
Ask8
volume66
Intrest158
Strike
850
850
Last Price55.57Apr 16, 2025
Change
00%
Bid80.2
Ask87.5
volume0
Intrest33
Last Price9.15Apr 17, 2025
Change
6.3540.97%
Bid5.1
Ask7.2
volume5
Intrest21
Strike
855
855
Last Price60.6Apr 16, 2025
Change
00%
Bid84
Ask91.1
volume0
Intrest12
Last Price5.5Apr 17, 2025
Change
7.557.69%
Bid4.3
Ask8.8
volume23
Intrest57
Strike
860
860
Last Price87.68Apr 17, 2025
Change
27.5845.89%
Bid89.2
Ask95
volume1
Intrest6
Last Price7.08Apr 17, 2025
Change
6.4247.56%
Bid3.8
Ask5.9
volume6
Intrest37
Strike
865
865
Last Price114.3Apr 03, 2025
Change
00%
Bid93.6
Ask99.8
volume0
Intrest3
Last Price4.75Apr 17, 2025
Change
4.3747.92%
Bid2.9
Ask6.1
volume17
Intrest55
Strike
870
870
Last Price110.43Mar 31, 2025
Change
00%
Bid98.1
Ask105
volume0
Intrest1
Last Price4.2Apr 17, 2025
Change
9.870%
Bid2.8
Ask4.2
volume1
Intrest40
Strike
875
875
Last Price-
Change
-
Bid101
Ask109.7
volume0
Intrest0
Last Price2.82Apr 17, 2025
Change
10.8879.42%
Bid1.5
Ask4.8
volume9
Intrest32
Strike
880
880
Last Price99.5Apr 17, 2025
Change
57.236.5%
Bid104.2
Ask117.1
volume1
Intrest6
Last Price5.4Apr 17, 2025
Change
2.128%
Bid1.05
Ask4.3
volume1
Intrest13
Strike
885
885
Last Price121.91Apr 08, 2025
Change
00%
Bid108.9
Ask120.2
volume0
Intrest2
Last Price2.3Apr 17, 2025
Change
5.0668.75%
Bid1.75
Ask3.4
volume57
Intrest8
Strike
890
890
Last Price164.8Apr 04, 2025
Change
00%
Bid113.4
Ask126.2
volume0
Intrest4
Last Price3.59Apr 17, 2025
Change
6.0162.6%
Bid1.1
Ask3.5
volume1
Intrest9
Strike
895
895
Last Price85.9Apr 15, 2025
Change
00%
Bid118.1
Ask131.2
volume0
Intrest8
Last Price1.75Apr 17, 2025
Change
3.5566.98%
Bid1.2
Ask2.5
volume35
Intrest251
Strike
900
900
Last Price104.05Apr 16, 2025
Change
00%
Bid124.1
Ask136
volume0
Intrest5
Last Price2.43Apr 17, 2025
Change
5.8770.72%
Bid0.75
Ask2.2
volume7
Intrest12
Strike
905
905
Last Price73.3Mar 24, 2025
Change
00%
Bid127.7
Ask140.2
volume0
Intrest0
Last Price2.11Apr 17, 2025
Change
2.5955.11%
Bid0.05
Ask3.4
volume7
Intrest50
Strike
910
910
Last Price115.58Apr 14, 2025
Change
00%
Bid134.3
Ask145.2
volume0
Intrest1
Last Price2.02Apr 17, 2025
Change
3.0960.47%
Bid0.6
Ask5.2
volume1
Intrest13
Strike
915
915
Last Price-
Change
-
Bid139.1
Ask150.2
volume0
Intrest0
Last Price2.01Apr 17, 2025
Change
0.14.74%
Bid0.05
Ask4
volume2
Intrest38
Strike
920
920
Last Price117.4Apr 02, 2025
Change
00%
Bid144
Ask153.9
volume0
Intrest9
Last Price3.8Apr 16, 2025
Change
00%
Bid0.3
Ask1.2
volume0
Intrest25
Strike
925
925
Last Price-
Change
-
Bid148.8
Ask157.8
volume0
Intrest0
Last Price1Apr 17, 2025
Change
375%
Bid0.3
Ask1.1
volume6
Intrest32
Strike
930
930
Last Price214.8Apr 04, 2025
Change
00%
Bid152
Ask165.1
volume0
Intrest1
Last Price1.47Apr 17, 2025
Change
0.7834.67%
Bid-
Ask2.5
volume2
Intrest19
Strike
935
935
Last Price-
Change
-
Bid158.6
Ask168.2
volume0
Intrest0
Last Price1.85Apr 17, 2025
Change
4.1569.17%
Bid0.3
Ask4.8
volume7
Intrest8
Strike
940
940
Last Price-
Change
-
Bid163.6
Ask174.9
volume0
Intrest0
Last Price6Apr 02, 2025
Change
00%
Bid0.25
Ask1.45
volume0
Intrest2
Strike
945
945
Last Price258.6Apr 07, 2025
Change
00%
Bid166.7
Ask179.4
volume0
Intrest1
Last Price0.9Apr 17, 2025
Change
0.847.06%
Bid0.4
Ask2.35
volume15
Intrest38
Strike
950
950
Last Price186.98Apr 11, 2025
Change
00%
Bid173.5
Ask184.8
volume0
Intrest2
Last Price2.1Apr 16, 2025
Change
00%
Bid0.15
Ask2.4
volume0
Intrest191
Strike
955
955
Last Price181.85Apr 03, 2025
Change
00%
Bid176.6
Ask189.8
volume0
Intrest1
Last Price1.4Apr 17, 2025
Change
0.053.45%
Bid0.15
Ask2
volume1
Intrest13
Strike
960
960
Last Price144.3Apr 15, 2025
Change
00%
Bid183.4
Ask192.9
volume0
Intrest1
Last Price4.4Apr 09, 2025
Change
00%
Bid0.05
Ask2.75
volume0
Intrest11
Strike
965
965
Last Price-
Change
-
Bid188.4
Ask197.9
volume0
Intrest0
Last Price2.5Apr 10, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest3
Strike
970
970
Last Price-
Change
-
Bid193.4
Ask204.7
volume0
Intrest0
Last Price1.45Mar 31, 2025
Change
00%
Bid0.1
Ask2.4
volume0
Intrest6
Strike
975
975
Last Price-
Change
-
Bid198.5
Ask209.6
volume0
Intrest0
Last Price1Apr 14, 2025
Change
00%
Bid0.1
Ask1
volume0
Intrest12
Strike
980
980
Last Price252.02Apr 07, 2025
Change
00%
Bid201.5
Ask214
volume0
Intrest0
Last Price0.52Apr 17, 2025
Change
0.4848%
Bid0.05
Ask2.55
volume1
Intrest7
Strike
985
985
Last Price212.05Apr 03, 2025
Change
00%
Bid206.5
Ask219.7
volume0
Intrest0
Last Price1.3Mar 31, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Strike
990
990
Last Price-
Change
-
Bid213.4
Ask223.1
volume0
Intrest0
Last Price0.58Mar 31, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest5
Strike
995
995
Last Price-
Change
-
Bid218.4
Ask229.9
volume0
Intrest0
Last Price0.3Apr 17, 2025
Change
0.350%
Bid-
Ask2.2
volume4
Intrest30
Strike
1000
1000
Last Price195.69Apr 01, 2025
Change
00%
Bid221.5
Ask233.1
volume0
Intrest0
Last Price1.15Mar 31, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest12
Strike
1005
1005
Last Price-
Change
-
Bid228.4
Ask240.2
volume0
Intrest0
Last Price4.4Apr 04, 2025
Change
00%
Bid-
Ask4
volume0
Intrest25
Strike
1010
1010
Last Price-
Change
-
Bid233.4
Ask243.1
volume0
Intrest0
Last Price0.97Mar 31, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest4
Strike
1015
1015
Last Price-
Change
-
Bid238.4
Ask250.2
volume0
Intrest0
Last Price2.15Mar 26, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Strike
1020
1020
Last Price-
Change
-
Bid243.4
Ask255.1
volume0
Intrest0
Last Price0.4Apr 16, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest10
Strike
1025
1025
Last Price-
Change
-
Bid246.5
Ask259.9
volume0
Intrest0
Last Price1Mar 24, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest23
Strike
1030
1030
Last Price-
Change
-
Bid251.5
Ask264.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Strike
1035
1035
Last Price318.2Apr 07, 2025
Change
00%
Bid258.4
Ask270.1
volume0
Intrest0
Last Price1.65Apr 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1040
1040
Last Price215.1Mar 27, 2025
Change
00%
Bid263.4
Ask273.1
volume0
Intrest0
Last Price0.3Apr 17, 2025
Change
1.785%
Bid0.15
Ask0.9
volume1
Intrest6
Strike
1045
1045
Last Price-
Change
-
Bid266.5
Ask278.1
volume0
Intrest0
Last Price1Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
1050
1050
Last Price-
Change
-
Bid273.4
Ask283.1
volume0
Intrest0
Last Price1.07Apr 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest35
Strike
1055
1055
Last Price-
Change
-
Bid278.4
Ask289.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid283.4
Ask294.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
1065
1065
Last Price-
Change
-
Bid288.4
Ask298.1
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
0.488.89%
Bid-
Ask0.65
volume40
Intrest1
Strike
1070
1070
Last Price-
Change
-
Bid293.4
Ask303.1
volume0
Intrest0
Last Price0.4Apr 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
1075
1075
Last Price-
Change
-
Bid296.5
Ask308.1
volume0
Intrest0
Last Price2Mar 17, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest24
Strike
1080
1080
Last Price-
Change
-
Bid303.4
Ask314.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1085
1085
Last Price-
Change
-
Bid306.5
Ask319.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
1090
1090
Last Price368.6Apr 07, 2025
Change
00%
Bid311.5
Ask324.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
1095
1095
Last Price-
Change
-
Bid318.4
Ask329.8
volume0
Intrest0
Last Price0.09Apr 15, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest40
Strike
1100
1100
Last Price254.14Mar 19, 2025
Change
00%
Bid323.4
Ask334.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
1105
1105
Last Price-
Change
-
Bid328.4
Ask339.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
1110
1110
Last Price-
Change
-
Bid331.5
Ask344.8
volume0
Intrest0
Last Price1.35Apr 08, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest1
Strike
1115
1115
Last Price-
Change
-
Bid336.5
Ask349.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1120
1120
Last Price-
Change
-
Bid341.5
Ask354.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
1125
1125
Last Price-
Change
-
Bid348.4
Ask359.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1130
1130
Last Price-
Change
-
Bid353.4
Ask364.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1135
1135
Last Price-
Change
-
Bid358.4
Ask369.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1140
1140
Last Price-
Change
-
Bid363.5
Ask374.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1145
1145
Last Price-
Change
-
Bid368.4
Ask380.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1150
1150
Last Price-
Change
-
Bid373.5
Ask384.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
1155
1155
Last Price-
Change
-
Bid378.4
Ask389.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1160
1160
Last Price-
Change
-
Bid383.4
Ask394.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1165
1165
Last Price-
Change
-
Bid386.5
Ask399.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1170
1170
Last Price-
Change
-
Bid393.4
Ask405.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1175
1175
Last Price-
Change
-
Bid398.4
Ask408.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1180
1180
Last Price-
Change
-
Bid403.4
Ask414.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
1190
1190
Last Price-
Change
-
Bid413.4
Ask422.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
1200
1200
Last Price390.3Mar 21, 2025
Change
00%
Bid423.4
Ask432.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
1210
1210
Last Price-
Change
-
Bid433.4
Ask444.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1220
1220
Last Price-
Change
-
Bid443.4
Ask452.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
1230
1230
Last Price-
Change
-
Bid453.4
Ask464.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
1240
1240
Last Price-
Change
-
Bid463.4
Ask472.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
1250
1250
Last Price-
Change
-
Bid473.4
Ask484.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid483.4
Ask494.6
volume0
Intrest0
Last Price0.2Apr 08, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest7
Strike
1270
1270
Last Price-
Change
-
Bid493.4
Ask502.9
volume0
Intrest0
Last Price0.28Apr 01, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest14
Strike
1280
1280
Last Price-
Change
-
Bid501.5
Ask514.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
1290
1290
Last Price-
Change
-
Bid513.4
Ask524.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1300
1300
Last Price-
Change
-
Bid523.5
Ask534.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
1310
1310
Last Price-
Change
-
Bid533.4
Ask544.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1320
1320
Last Price-
Change
-
Bid543.4
Ask554.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1330
1330
Last Price-
Change
-
Bid551.5
Ask564.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1340
1340
Last Price-
Change
-
Bid563.4
Ask574.3
volume0
Intrest0
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest63
Strike
1350
1350
Last Price-
Change
-
Bid573.4
Ask584.5
volume0
Intrest0
Last Price0.25Mar 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
1360
1360
Last Price-
Change
-
Bid583.4
Ask594.6
volume0
Intrest0