$135.13
-4.06-2.92%
À la fermeture: -
$134.51
-0.62-0.46%
Après les heures de négociation: May 30, 7:59 PM EDT
Comments
Loading...
NVIDIA (NASDAQ:NVDA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de NVIDIA 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 NVIDIA..
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 Price129.31May 30, 2025
Change
4.583.42%
Bid129.15
Ask130.8
volume3
Intrest5
Strike
5
5
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Last Price125May 30, 2025
Change
1.651.34%
Bid124.2
Ask125.75
volume21
Intrest1
Strike
10
10
Last Price0.01May 30, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price120.04May 27, 2025
Change
00%
Bid119.2
Ask120.75
volume0
Intrest2
Strike
15
15
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price115.04May 27, 2025
Change
00%
Bid114.2
Ask115.75
volume0
Intrest3
Strike
20
20
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price111.88May 30, 2025
Change
1.921.69%
Bid109.2
Ask110.75
volume11
Intrest16
Strike
25
25
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price104.25May 30, 2025
Change
4.714.32%
Bid104.2
Ask105.75
volume1
Intrest11
Strike
30
30
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest82
Last Price105.52May 29, 2025
Change
00%
Bid99.2
Ask100.8
volume0
Intrest22
Strike
35
35
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest471
Last Price97.99May 29, 2025
Change
00%
Bid94.2
Ask95.75
volume0
Intrest11
Strike
40
40
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest752
Last Price94.14May 29, 2025
Change
00%
Bid89.2
Ask90.75
volume0
Intrest21
Strike
45
45
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1190
Last Price82.05May 23, 2025
Change
00%
Bid84.15
Ask85.8
volume0
Intrest1
Strike
50
50
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price85.68May 29, 2025
Change
00%
Bid79.2
Ask80.75
volume0
Intrest137
Strike
55
55
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest346
Last Price76.55May 30, 2025
Change
2.12.67%
Bid74.15
Ask75.8
volume2
Intrest22
Strike
60
60
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7029
Last Price69.22May 30, 2025
Change
6.418.48%
Bid69.2
Ask70.75
volume11
Intrest46
Strike
65
65
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest15754
Last Price64.6May 30, 2025
Change
4.556.58%
Bid64.15
Ask65.8
volume31
Intrest410
Strike
70
70
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest11593
Last Price70.44May 29, 2025
Change
00%
Bid63
Ask64.95
volume0
Intrest11
Strike
71
71
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4498
Last Price68.61May 29, 2025
Change
00%
Bid62
Ask63.95
volume0
Intrest23
Strike
72
72
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7178
Last Price67.61May 29, 2025
Change
00%
Bid61
Ask62.95
volume0
Intrest14
Strike
73
73
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest6576
Last Price66.45May 29, 2025
Change
00%
Bid60
Ask61.95
volume0
Intrest71
Strike
74
74
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume125
Intrest2308
Last Price58.46May 30, 2025
Change
7.3111.11%
Bid59.2
Ask60.75
volume26
Intrest72
Strike
75
75
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume120
Intrest8798
Last Price58.01May 30, 2025
Change
7.4411.37%
Bid58.05
Ask59.9
volume1
Intrest17
Strike
76
76
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume120
Intrest6536
Last Price53.95May 23, 2025
Change
00%
Bid57
Ask58.95
volume0
Intrest45
Strike
77
77
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume120
Intrest7171
Last Price57.36May 28, 2025
Change
00%
Bid56.05
Ask57.9
volume0
Intrest9
Strike
78
78
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume110
Intrest2472
Last Price61.48May 29, 2025
Change
00%
Bid55.05
Ask56.9
volume0
Intrest37
Strike
79
79
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume110
Intrest6869
Last Price55.08May 30, 2025
Change
3.946.68%
Bid54.2
Ask55.75
volume88
Intrest6577
Strike
80
80
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume111
Intrest24963
Last Price55.39May 28, 2025
Change
00%
Bid53.05
Ask54.9
volume0
Intrest24
Strike
81
81
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19081
Last Price54.25May 30, 2025
Change
2.854.99%
Bid52.05
Ask53.9
volume2
Intrest27
Strike
82
82
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2192
Last Price52.11May 30, 2025
Change
3.646.53%
Bid51.05
Ask52.9
volume1
Intrest15
Strike
83
83
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume200
Intrest4170
Last Price51May 28, 2025
Change
00%
Bid50.05
Ask51.9
volume0
Intrest9
Strike
84
84
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1893
Last Price49.38May 30, 2025
Change
4.297.99%
Bid49.15
Ask50.8
volume20
Intrest201
Strike
85
85
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3618
Last Price50.66May 30, 2025
Change
0.661.32%
Bid48
Ask49.95
volume32
Intrest66
Strike
86
86
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest5058
Last Price49.25May 30, 2025
Change
5.0511.43%
Bid47.05
Ask48.9
volume52
Intrest64
Strike
87
87
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1910
Last Price51.83May 29, 2025
Change
00%
Bid46
Ask47.95
volume0
Intrest16
Strike
88
88
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2405
Last Price49.81May 30, 2025
Change
7.1616.79%
Bid45.05
Ask46.9
volume1
Intrest30
Strike
89
89
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3618
Last Price45May 30, 2025
Change
3.87.79%
Bid44.15
Ask45.8
volume316
Intrest712
Strike
90
90
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume94
Intrest4977
Last Price52.05May 29, 2025
Change
00%
Bid43.05
Ask44.9
volume0
Intrest49
Strike
91
91
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest4584
Last Price41.72May 30, 2025
Change
5.2311.14%
Bid42.35
Ask43.6
volume230
Intrest322
Strike
92
92
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume48
Intrest1987
Last Price46May 30, 2025
Change
1.653.46%
Bid41
Ask42.95
volume2
Intrest48
Strike
93
93
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest773
Last Price41.2May 30, 2025
Change
3.317.44%
Bid40
Ask41.9
volume1
Intrest79
Strike
94
94
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest1298
Last Price40May 30, 2025
Change
4.259.6%
Bid39.15
Ask40.8
volume24
Intrest890
Strike
95
95
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume80
Intrest27665
Last Price39.15May 30, 2025
Change
3.858.95%
Bid38
Ask39.95
volume4
Intrest253
Strike
96
96
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest2491
Last Price38.13May 30, 2025
Change
5.4712.55%
Bid37
Ask38.95
volume35
Intrest284
Strike
97
97
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest1714
Last Price37.2May 30, 2025
Change
3.99.49%
Bid36
Ask37.95
volume40
Intrest401
Strike
98
98
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest7351
Last Price36.05May 30, 2025
Change
5.6213.49%
Bid35.3
Ask36.65
volume75
Intrest676
Strike
99
99
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume182
Intrest3404
Last Price35.04May 30, 2025
Change
4.1610.61%
Bid33.75
Ask35.15
volume856
Intrest28358
Strike
100
100
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume436
Intrest27646
Last Price34.41May 30, 2025
Change
3.549.33%
Bid33
Ask34.95
volume30
Intrest1063
Strike
101
101
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest3325
Last Price33.95May 30, 2025
Change
3.258.74%
Bid32.05
Ask33.95
volume76
Intrest7829
Strike
102
102
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest2019
Last Price31.65May 30, 2025
Change
4.6512.81%
Bid31.45
Ask32.65
volume179
Intrest551
Strike
103
103
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume727
Intrest6144
Last Price31May 30, 2025
Change
4.2211.98%
Bid30.3
Ask31.65
volume682
Intrest1688
Strike
104
104
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest2898
Last Price29.87May 30, 2025
Change
3.8311.36%
Bid29.6
Ask30.15
volume398
Intrest1552
Strike
105
105
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume136
Intrest11287
Last Price28.94May 30, 2025
Change
3.8611.77%
Bid28.3
Ask29.65
volume560
Intrest1407
Strike
106
106
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume47
Intrest6625
Last Price27.99May 30, 2025
Change
4.0912.75%
Bid27.3
Ask28.6
volume318
Intrest749
Strike
107
107
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume107
Intrest2887
Last Price27.34May 30, 2025
Change
3.8912.46%
Bid26.6
Ask27.3
volume823
Intrest1502
Strike
108
108
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume44
Intrest6051
Last Price26.26May 30, 2025
Change
3.9713.13%
Bid25
Ask26.95
volume237
Intrest1906
Strike
109
109
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume83
Intrest9502
Last Price25.25May 30, 2025
Change
3.913.38%
Bid24.45
Ask25.15
volume1626
Intrest7164
Strike
110
110
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume326
Intrest24571
Last Price24.03May 30, 2025
Change
4.0414.39%
Bid23.3
Ask24.65
volume485
Intrest1948
Strike
111
111
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest3442
Last Price23.35May 30, 2025
Change
3.8414.12%
Bid22.35
Ask23.45
volume620
Intrest1890
Strike
112
112
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume35
Intrest7031
Last Price21.83May 30, 2025
Change
4.3416.58%
Bid21.3
Ask22.2
volume437
Intrest2375
Strike
113
113
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume104
Intrest9494
Last Price21.37May 30, 2025
Change
3.8315.2%
Bid20.3
Ask21.6
volume476
Intrest2554
Strike
114
114
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume195
Intrest11075
Last Price19.45May 30, 2025
Change
4.6419.26%
Bid19.25
Ask20.15
volume1211
Intrest7338
Strike
115
115
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume1090
Intrest44886
Last Price19.24May 30, 2025
Change
3.515.39%
Bid17.95
Ask19.15
volume526
Intrest5810
Strike
116
116
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume188
Intrest4668
Last Price18.07May 30, 2025
Change
4.0318.24%
Bid17.25
Ask18.15
volume453
Intrest2198
Strike
117
117
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1072
Intrest7712
Last Price16.8May 30, 2025
Change
4.420.75%
Bid15.4
Ask17.15
volume518
Intrest2468
Strike
118
118
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume366
Intrest13261
Last Price16.09May 30, 2025
Change
4.2620.93%
Bid15.2
Ask16.2
volume389
Intrest1446
Strike
119
119
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume346
Intrest9708
Last Price15May 30, 2025
Change
4.1121.51%
Bid14.05
Ask15.15
volume3067
Intrest23368
Strike
120
120
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume3059
Intrest61207
Last Price14.3May 30, 2025
Change
3.720.56%
Bid12.7
Ask15.6
volume832
Intrest3800
Strike
121
121
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume1047
Intrest6880
Last Price13.32May 30, 2025
Change
3.9823.01%
Bid12.35
Ask13.15
volume763
Intrest2341
Strike
122
122
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4676
Intrest17156
Last Price12.02May 30, 2025
Change
4.0825.34%
Bid11.65
Ask12.15
volume799
Intrest4883
Strike
123
123
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2593
Intrest15106
Last Price11.27May 30, 2025
Change
3.7925.17%
Bid10.65
Ask11.15
volume411
Intrest1123
Strike
124
124
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.01
volume9116
Intrest11368
Last Price9.95May 30, 2025
Change
4.1929.63%
Bid9.1
Ask10.15
volume4321
Intrest15250
Strike
125
125
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.01
volume9006
Intrest46792
Last Price9.26May 30, 2025
Change
3.9930.11%
Bid8.2
Ask9.15
volume1424
Intrest2795
Strike
126
126
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.01
volume3939
Intrest18137
Last Price8.23May 30, 2025
Change
4.2934.27%
Bid7.65
Ask8.1
volume891
Intrest2714
Strike
127
127
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.01
volume5794
Intrest18259
Last Price7.01May 30, 2025
Change
4.2737.85%
Bid5.7
Ask7.15
volume983
Intrest5772
Strike
128
128
Last Price0.01May 30, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume8657
Intrest11505
Last Price5.97May 30, 2025
Change
4.2141.36%
Bid5.8
Ask6.05
volume1480
Intrest2373
Strike
129
129
Last Price0.01May 30, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume6332
Intrest11396
Last Price5May 30, 2025
Change
4.2545.95%
Bid4.75
Ask5
volume14061
Intrest25207
Strike
130
130
Last Price0.01May 30, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume59352
Intrest64591
Last Price4May 30, 2025
Change
4.351.81%
Bid3.65
Ask6.45
volume5516
Intrest2993
Strike
131
131
Last Price0.01May 30, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume15459
Intrest10235
Last Price2.96May 30, 2025
Change
4.3159.28%
Bid1.55
Ask6.05
volume10996
Intrest4667
Strike
132
132
Last Price0.01May 30, 2025
Change
0.0990%
Bid-
Ask0.01
volume34248
Intrest14543
Last Price1.99May 30, 2025
Change
4.3168.41%
Bid1.47
Ask2.8
volume33731
Intrest5612
Strike
133
133
Last Price0.01May 30, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume85886
Intrest21370
Last Price0.99May 30, 2025
Change
4.3181.32%
Bid0.8
Ask1.1
volume102286
Intrest9463
Strike
134
134
Last Price0.01May 30, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume126179
Intrest16572
Last Price0.06May 30, 2025
Change
4.4698.67%
Bid0.05
Ask0.11
volume236351
Intrest37085
Strike
135
135
Last Price0.16May 30, 2025
Change
0.1344.83%
Bid0.1
Ask0.25
volume227481
Intrest63798
Last Price0.01May 30, 2025
Change
3.6499.73%
Bid-
Ask0.01
volume217189
Intrest16329
Strike
136
136
Last Price1.01May 30, 2025
Change
0.58134.88%
Bid0.94
Ask1.83
volume133161
Intrest17763
Last Price0.01May 30, 2025
Change
2.8699.65%
Bid-
Ask0.01
volume186115
Intrest17733
Strike
137
137
Last Price2.06May 30, 2025
Change
1.43226.98%
Bid1.9
Ask2.6
volume82347
Intrest22543
Last Price0.01May 30, 2025
Change
2.1799.54%
Bid-
Ask0.01
volume134718
Intrest11594
Strike
138
138
Last Price3.02May 30, 2025
Change
2.07217.89%
Bid2.93
Ask3.65
volume41451
Intrest18578
Last Price0.01May 30, 2025
Change
1.5599.36%
Bid-
Ask0.01
volume93695
Intrest13984
Strike
139
139
Last Price3.95May 30, 2025
Change
2.62196.99%
Bid3.9
Ask5.75
volume18463
Intrest25775
Last Price0.01May 30, 2025
Change
1.0799.07%
Bid-
Ask0.01
volume169147
Intrest86254
Strike
140
140
Last Price5.05May 30, 2025
Change
3.2172.97%
Bid4.95
Ask6.2
volume18135
Intrest20900
Last Price0.01May 30, 2025
Change
0.7398.65%
Bid-
Ask0.01
volume46121
Intrest32137
Strike
141
141
Last Price6.12May 30, 2025
Change
3.64146.77%
Bid5.9
Ask6.3
volume3232
Intrest6496
Last Price0.01May 30, 2025
Change
0.4697.87%
Bid-
Ask0.01
volume45096
Intrest42708
Strike
142
142
Last Price7.1May 30, 2025
Change
3.86119.14%
Bid6.9
Ask7.3
volume3639
Intrest4534
Last Price0.01May 30, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume43516
Intrest40255
Strike
143
143
Last Price8.2May 30, 2025
Change
4.0798.55%
Bid7.9
Ask8.3
volume2820
Intrest8354
Last Price0.01May 30, 2025
Change
0.1995%
Bid-
Ask0.01
volume34535
Intrest55495
Strike
144
144
Last Price9.4May 30, 2025
Change
4.488%
Bid8.9
Ask9.35
volume861
Intrest2071
Last Price0.01May 30, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume74001
Intrest132125
Strike
145
145
Last Price9.9May 30, 2025
Change
3.9566.39%
Bid9.8
Ask10.4
volume705
Intrest2552
Last Price0.01May 30, 2025
Change
0.0990%
Bid-
Ask0.01
volume9226
Intrest24078
Strike
146
146
Last Price11.01May 30, 2025
Change
4.0658.42%
Bid9.95
Ask14
volume270
Intrest834
Last Price0.01May 30, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume10559
Intrest22495
Strike
147
147
Last Price11.87May 30, 2025
Change
3.5442.5%
Bid11.8
Ask13.25
volume125
Intrest316
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.01
volume25811
Intrest31662
Strike
148
148
Last Price12.75May 30, 2025
Change
3.537.84%
Bid12.85
Ask13.35
volume69
Intrest477
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.01
volume17872
Intrest23484
Strike
149
149
Last Price13.77May 30, 2025
Change
3.9239.8%
Bid13.65
Ask16.65
volume111
Intrest299
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.01
volume38065
Intrest107672
Strike
150
150
Last Price14.43May 30, 2025
Change
3.4331.18%
Bid13.95
Ask16.85
volume381
Intrest1276
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume15494
Intrest53778
Strike
152.5
152.5
Last Price17.3May 30, 2025
Change
3.4524.91%
Bid16.6
Ask18.65
volume71
Intrest78
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume3154
Intrest73804
Strike
155
155
Last Price17.7May 30, 2025
Change
1.8111.39%
Bid18.95
Ask21.85
volume14
Intrest73
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume21737
Intrest33397
Strike
157.5
157.5
Last Price19.9May 30, 2025
Change
1.47.57%
Bid21.6
Ask23.45
volume2
Intrest42
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume13210
Intrest56227
Strike
160
160
Last Price25.35May 30, 2025
Change
4.1519.58%
Bid24.7
Ask26.1
volume3
Intrest4
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume10071
Intrest22169
Strike
162.5
162.5
Last Price27.87May 30, 2025
Change
4.3718.6%
Bid26.55
Ask28.45
volume29
Intrest30
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1669
Intrest31029
Strike
165
165
Last Price30.33May 30, 2025
Change
4.2816.43%
Bid29.7
Ask32.65
volume2
Intrest52
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest3322
Strike
167.5
167.5
Last Price28.35May 29, 2025
Change
00%
Bid31.55
Ask33.45
volume0
Intrest3
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume743
Intrest13641
Strike
170
170
Last Price34.91May 30, 2025
Change
3.9112.61%
Bid34.2
Ask35.8
volume30
Intrest30
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume63
Intrest2297
Strike
172.5
172.5
Last Price33.5May 29, 2025
Change
00%
Bid36.55
Ask38.45
volume0
Intrest8
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume264
Intrest6947
Strike
175
175
Last Price39.08May 28, 2025
Change
00%
Bid39.2
Ask40.8
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3426
Strike
177.5
177.5
Last Price41.87May 27, 2025
Change
00%
Bid41.55
Ask43.45
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest9011
Strike
180
180
Last Price45May 27, 2025
Change
00%
Bid44.2
Ask45.8
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest3195
Strike
182.5
182.5
Last Price51.05May 21, 2025
Change
00%
Bid46.55
Ask48.45
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3014
Strike
185
185
Last Price44.9May 29, 2025
Change
00%
Bid49.2
Ask50.8
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest383
Strike
187.5
187.5
Last Price55.45May 14, 2025
Change
00%
Bid51.55
Ask53.45
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5881
Strike
190
190
Last Price55.95May 19, 2025
Change
00%
Bid54.2
Ask55.8
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest5455
Strike
192.5
192.5
Last Price60.2May 14, 2025
Change
00%
Bid56.55
Ask58.45
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest3465
Strike
195
195
Last Price63.6May 23, 2025
Change
00%
Bid59.2
Ask60.8
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1385
Strike
197.5
197.5
Last Price61.4May 16, 2025
Change
00%
Bid61.55
Ask63.45
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3851
Strike
200
200
Last Price65May 27, 2025
Change
00%
Bid64.2
Ask65.8
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1413
Strike
205
205
Last Price-
Change
-
Bid69.2
Ask70.8
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest553
Strike
210
210
Last Price79.2May 23, 2025
Change
00%
Bid74.2
Ask75.8
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest545
Strike
215
215
Last Price-
Change
-
Bid79.2
Ask80.8
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest447
Strike
220
220
Last Price84.84May 27, 2025
Change
00%
Bid84.2
Ask85.8
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1994
Strike
225
225
Last Price90.4May 15, 2025
Change
00%
Bid89.2
Ask90.8
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
230
230
Last Price89.27May 29, 2025
Change
00%
Bid94.2
Ask95.8
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest3
Strike
235
235
Last Price-
Change
-
Bid99.2
Ask100.8
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Strike
240
240
Last Price-
Change
-
Bid104.2
Ask105.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid109.2
Ask110.8
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid114.2
Ask115.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid119.2
Ask120.8
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
260
260
Last Price-
Change
-
Bid124.2
Ask125.8
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
265
265
Last Price128.55May 21, 2025
Change
00%
Bid129.2
Ask130.8
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Strike
270
270
Last Price132.7May 30, 2025
Change
1.741.33%
Bid134.2
Ask135.8
volume3
Intrest3