$594.32
9.331.59%
À la fermeture: -
$594.96
0.640.11%
Après les heures de négociation: 6:32 PM EDT
Comments
Loading...
Regeneron Pharmaceuticals (NASDAQ:REGN) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Regeneron Pharmaceuticals 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 Regeneron Pharmaceuticals..
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
-
Bid210
Ask218.6
volume0
Intrest0
Strike
380
380
Last Price0.74May 13, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest18
Last Price-
Change
-
Bid205
Ask213.6
volume0
Intrest0
Strike
385
385
Last Price0.77May 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid200
Ask208.6
volume0
Intrest0
Strike
390
390
Last Price0.45May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid195
Ask203.6
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid190
Ask198.6
volume0
Intrest0
Strike
400
400
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price-
Change
-
Bid185
Ask193.6
volume0
Intrest0
Strike
405
405
Last Price1.48May 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid180
Ask188.6
volume0
Intrest0
Strike
410
410
Last Price1.53May 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price140.9Apr 09, 2025
Change
00%
Bid175
Ask183.2
volume0
Intrest1
Strike
415
415
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid170
Ask178.6
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid165
Ask173.6
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid160
Ask168.6
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid155
Ask163.6
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid150
Ask158.6
volume0
Intrest0
Strike
440
440
Last Price0.3May 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest19
Last Price-
Change
-
Bid145
Ask153.6
volume0
Intrest0
Strike
445
445
Last Price2.41Mar 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price122.5May 12, 2025
Change
00%
Bid140
Ask148.3
volume0
Intrest9
Strike
450
450
Last Price0.6May 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest26
Last Price106.7Apr 09, 2025
Change
00%
Bid135.5
Ask143.4
volume0
Intrest1
Strike
455
455
Last Price0.1May 16, 2025
Change
0.05100%
Bid-
Ask0.05
volume16
Intrest23
Last Price108.32Apr 08, 2025
Change
00%
Bid130.5
Ask138.4
volume0
Intrest0
Strike
460
460
Last Price4.2Apr 16, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Last Price219.41Mar 17, 2025
Change
00%
Bid125.5
Ask133.4
volume0
Intrest2
Strike
465
465
Last Price0.4Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price277.54Mar 10, 2025
Change
00%
Bid120.5
Ask128.4
volume0
Intrest2
Strike
470
470
Last Price1.4May 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Last Price-
Change
-
Bid115.5
Ask123.4
volume0
Intrest0
Strike
475
475
Last Price0.05May 16, 2025
Change
0.4590%
Bid-
Ask1.85
volume4
Intrest611
Last Price86.8May 15, 2025
Change
00%
Bid110.6
Ask118.4
volume0
Intrest7
Strike
480
480
Last Price0.77May 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest34
Last Price-
Change
-
Bid105.6
Ask113.4
volume0
Intrest0
Strike
485
485
Last Price3.73May 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Last Price91.1May 16, 2025
Change
118.956.62%
Bid100.3
Ask107.2
volume4
Intrest9
Strike
490
490
Last Price2.35May 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Last Price94.05May 16, 2025
Change
31.6750.77%
Bid95.5
Ask103.4
volume1
Intrest1
Strike
495
495
Last Price2May 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price92.94May 16, 2025
Change
17.2222.74%
Bid90.5
Ask98.4
volume2
Intrest9
Strike
500
500
Last Price0.15May 16, 2025
Change
0.140%
Bid-
Ask4.3
volume2
Intrest1153
Last Price72.25Apr 30, 2025
Change
00%
Bid85.7
Ask93.2
volume0
Intrest2
Strike
505
505
Last Price0.45May 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price35.1May 09, 2025
Change
00%
Bid80.6
Ask88.4
volume0
Intrest0
Strike
510
510
Last Price2.1May 16, 2025
Change
0.975%
Bid-
Ask4.3
volume2
Intrest68
Last Price30.6May 12, 2025
Change
00%
Bid75.5
Ask83.4
volume0
Intrest1
Strike
515
515
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest18
Last Price31May 12, 2025
Change
00%
Bid70.5
Ask78.4
volume0
Intrest2
Strike
520
520
Last Price2.11May 16, 2025
Change
1.7414.63%
Bid-
Ask4.3
volume2
Intrest144
Last Price61.01May 16, 2025
Change
10.2120.1%
Bid65.2
Ask72.2
volume1
Intrest108
Strike
525
525
Last Price1.24May 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest26
Last Price17May 09, 2025
Change
00%
Bid60.5
Ask68.4
volume0
Intrest7
Strike
530
530
Last Price0.01May 16, 2025
Change
0.8998.89%
Bid-
Ask4.3
volume1
Intrest41
Last Price34.7May 15, 2025
Change
00%
Bid55.2
Ask62.2
volume0
Intrest25
Strike
535
535
Last Price0.15May 16, 2025
Change
3.2595.59%
Bid-
Ask4.3
volume1
Intrest60
Last Price35May 12, 2025
Change
00%
Bid50.5
Ask58.4
volume0
Intrest14
Strike
540
540
Last Price0.5May 15, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest86
Last Price36.1May 15, 2025
Change
00%
Bid45.2
Ask52.2
volume0
Intrest43
Strike
545
545
Last Price0.44May 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest61
Last Price26.55May 14, 2025
Change
00%
Bid40.2
Ask48.1
volume0
Intrest19
Strike
550
550
Last Price2.3May 16, 2025
Change
1.62238.24%
Bid-
Ask4.3
volume2
Intrest494
Last Price20.7May 14, 2025
Change
00%
Bid35.8
Ask43.2
volume0
Intrest19
Strike
555
555
Last Price3.98May 14, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest14
Last Price20.25Apr 29, 2025
Change
00%
Bid33.2
Ask40.9
volume0
Intrest2
Strike
557.5
557.5
Last Price6.1May 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price35.11May 16, 2025
Change
18.17107.26%
Bid30.6
Ask38.4
volume5
Intrest232
Strike
560
560
Last Price2.15May 16, 2025
Change
0.859.26%
Bid-
Ask4.2
volume11
Intrest128
Last Price27.6May 16, 2025
Change
18.65208.38%
Bid25.6
Ask32.2
volume134
Intrest149
Strike
565
565
Last Price2.16May 16, 2025
Change
0.6946.94%
Bid-
Ask4.2
volume7
Intrest83
Last Price24.35May 16, 2025
Change
11.0883.5%
Bid21
Ask27.1
volume28
Intrest39
Strike
570
570
Last Price0.3May 16, 2025
Change
2.488.89%
Bid-
Ask2.5
volume26
Intrest118
Last Price18May 16, 2025
Change
6.860.71%
Bid16.6
Ask22.2
volume2
Intrest144
Strike
575
575
Last Price0.5May 16, 2025
Change
3.0986.07%
Bid-
Ask2.2
volume4
Intrest44
Last Price13.5May 16, 2025
Change
5.466.67%
Bid12
Ask17.2
volume129
Intrest308
Strike
580
580
Last Price0.4May 16, 2025
Change
5.0892.7%
Bid-
Ask1.2
volume7
Intrest250
Last Price9.05May 16, 2025
Change
3.5564.55%
Bid9.1
Ask14.9
volume2
Intrest5
Strike
582.5
582.5
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price9.48May 16, 2025
Change
4.6897.5%
Bid6.7
Ask12.2
volume16
Intrest66
Strike
585
585
Last Price0.5May 16, 2025
Change
8.2794.3%
Bid-
Ask4.3
volume3
Intrest64
Last Price3.9May 15, 2025
Change
00%
Bid4.4
Ask9.9
volume0
Intrest6
Strike
587.5
587.5
Last Price0.6May 16, 2025
Change
-
Bid-
Ask0.4
volume3
Intrest0
Last Price3.7May 16, 2025
Change
0.25.71%
Bid1.65
Ask7.2
volume4
Intrest74
Strike
590
590
Last Price1.95May 16, 2025
Change
14.4588.11%
Bid-
Ask4.3
volume3
Intrest10
Last Price2.08May 16, 2025
Change
1.33177.33%
Bid0.5
Ask5
volume9
Intrest14
Strike
592.5
592.5
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price1.5May 16, 2025
Change
1.5951.46%
Bid0.05
Ask4.7
volume2
Intrest28
Strike
595
595
Last Price2.75May 16, 2025
Change
23.0689.35%
Bid-
Ask4.8
volume9
Intrest21
Last Price1.3May 16, 2025
Change
8.486.6%
Bid-
Ask4.6
volume1
Intrest1
Strike
597.5
597.5
Last Price27.18May 06, 2025
Change
00%
Bid0.9
Ask7.3
volume0
Intrest1
Last Price0.05May 16, 2025
Change
1.9597.5%
Bid-
Ask0.45
volume46
Intrest116
Strike
600
600
Last Price7.05May 16, 2025
Change
12.4563.85%
Bid2.85
Ask9
volume8
Intrest327
Last Price0.05May 16, 2025
Change
1.997.44%
Bid-
Ask4.4
volume4
Intrest5
Strike
602.5
602.5
Last Price13.1May 05, 2025
Change
00%
Bid5
Ask11.3
volume0
Intrest1
Last Price1.79May 16, 2025
Change
0.4432.59%
Bid-
Ask4.2
volume1
Intrest130
Strike
605
605
Last Price41.25May 12, 2025
Change
00%
Bid7.3
Ask13.9
volume0
Intrest103
Last Price0.1May 16, 2025
Change
0.990%
Bid-
Ask0.55
volume1
Intrest129
Strike
610
610
Last Price16.5May 16, 2025
Change
3165.26%
Bid12.2
Ask19.3
volume2
Intrest7
Last Price0.15May 16, 2025
Change
0.680%
Bid-
Ask1.6
volume15
Intrest21
Strike
615
615
Last Price20.3May 05, 2025
Change
00%
Bid16.9
Ask23.7
volume0
Intrest201
Last Price0.05May 16, 2025
Change
0.0550%
Bid-
Ask1.55
volume9
Intrest102
Strike
620
620
Last Price26.15May 16, 2025
Change
19.8543.15%
Bid21.6
Ask29.3
volume3
Intrest19
Last Price0.05May 16, 2025
Change
0.6592.86%
Bid-
Ask4.3
volume1
Intrest13
Strike
625
625
Last Price82.3May 09, 2025
Change
00%
Bid26.7
Ask34.6
volume0
Intrest1
Last Price1.16May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest117
Strike
630
630
Last Price87.3May 09, 2025
Change
00%
Bid31.7
Ask40
volume0
Intrest1
Last Price1.15May 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest71
Strike
635
635
Last Price71.1May 07, 2025
Change
00%
Bid36.7
Ask45
volume0
Intrest7
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest47
Strike
640
640
Last Price70.17May 12, 2025
Change
00%
Bid41.7
Ask49.7
volume0
Intrest29
Last Price0.35May 09, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest52
Strike
645
645
Last Price39.53May 05, 2025
Change
00%
Bid46.6
Ask54.4
volume0
Intrest0
Last Price4.3May 16, 2025
Change
3.5437.5%
Bid-
Ask0.05
volume1
Intrest150
Strike
650
650
Last Price46.85May 02, 2025
Change
00%
Bid51.6
Ask59.8
volume0
Intrest0
Last Price2.2Apr 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
655
655
Last Price83.58May 14, 2025
Change
00%
Bid56.7
Ask64.8
volume0
Intrest1
Last Price0.22May 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest53
Strike
660
660
Last Price71.19May 16, 2025
Change
19.0121.08%
Bid61.7
Ask69.8
volume2
Intrest61
Last Price24Mar 27, 2025
Change
00%
Bid-
Ask3
volume0
Intrest22
Strike
665
665
Last Price88.95Apr 22, 2025
Change
00%
Bid66.7
Ask74.8
volume0
Intrest0
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest19
Strike
670
670
Last Price95.1Apr 29, 2025
Change
00%
Bid71.8
Ask80
volume0
Intrest0
Last Price1.24May 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest49
Strike
675
675
Last Price122.61Apr 17, 2025
Change
00%
Bid76.7
Ask85
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest33
Strike
680
680
Last Price142May 09, 2025
Change
00%
Bid81.8
Ask89.8
volume0
Intrest124
Last Price2.26May 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Strike
685
685
Last Price119.8Apr 14, 2025
Change
00%
Bid86.7
Ask95
volume0
Intrest0
Last Price2Apr 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest34
Strike
690
690
Last Price113.6Apr 04, 2025
Change
00%
Bid91.8
Ask100
volume0
Intrest0
Last Price1.74Apr 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
695
695
Last Price152.1May 09, 2025
Change
00%
Bid96.7
Ask104.8
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest170
Strike
700
700
Last Price128.11May 12, 2025
Change
00%
Bid101.2
Ask109.8
volume0
Intrest7
Last Price1.18Apr 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
705
705
Last Price174.04May 09, 2025
Change
00%
Bid106.7
Ask115
volume0
Intrest0
Last Price0.5Apr 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
710
710
Last Price179.06May 09, 2025
Change
00%
Bid111.4
Ask120
volume0
Intrest0
Last Price1.5Apr 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
715
715
Last Price155Apr 29, 2025
Change
00%
Bid116.4
Ask125
volume0
Intrest0
Last Price0.3May 12, 2025
Change
00%
Bid-
Ask1
volume0
Intrest121
Strike
720
720
Last Price182May 09, 2025
Change
00%
Bid121.7
Ask130
volume0
Intrest78
Last Price4.3May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
725
725
Last Price47.32Mar 11, 2025
Change
00%
Bid126.4
Ask135
volume0
Intrest0
Last Price1Apr 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
730
730
Last Price170Apr 29, 2025
Change
00%
Bid131.4
Ask140
volume0
Intrest0
Last Price1.26Apr 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest14
Strike
735
735
Last Price76.95Mar 17, 2025
Change
00%
Bid136.4
Ask145
volume0
Intrest0
Last Price0.99Apr 21, 2025
Change
00%
Bid-
Ask3
volume0
Intrest106
Strike
740
740
Last Price135.2May 05, 2025
Change
00%
Bid141.1
Ask149.9
volume0
Intrest34
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
745
745
Last Price212.44May 09, 2025
Change
00%
Bid146.4
Ask155
volume0
Intrest2
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Strike
750
750
Last Price217.46May 09, 2025
Change
00%
Bid151.4
Ask160
volume0
Intrest0
Last Price49.4Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
755
755
Last Price-
Change
-
Bid156.4
Ask165
volume0
Intrest0
Last Price1.96May 16, 2025
Change
1.861860%
Bid-
Ask4.3
volume5
Intrest138
Strike
760
760
Last Price186.8May 13, 2025
Change
00%
Bid162
Ask170
volume0
Intrest21
Last Price2.47Apr 08, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Strike
765
765
Last Price191.8May 13, 2025
Change
00%
Bid166.7
Ask175
volume0
Intrest0
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
770
770
Last Price-
Change
-
Bid171.4
Ask180
volume0
Intrest0
Last Price4.33Mar 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
775
775
Last Price-
Change
-
Bid176.4
Ask185
volume0
Intrest0
Last Price1May 13, 2025
Change
00%
Bid-
Ask1
volume0
Intrest118
Strike
780
780
Last Price243.1May 09, 2025
Change
00%
Bid182.7
Ask190
volume0
Intrest31
Last Price2.24Apr 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
785
785
Last Price-
Change
-
Bid186.4
Ask195
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid191.4
Ask200
volume0
Intrest0
Last Price21.88Mar 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
795
795
Last Price-
Change
-
Bid196.4
Ask205
volume0
Intrest0
Last Price0.8Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest178
Strike
800
800
Last Price248.3Apr 08, 2025
Change
00%
Bid201.4
Ask210
volume0
Intrest0
Last Price1.45Apr 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
805
805
Last Price-
Change
-
Bid206.4
Ask215
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid211.4
Ask220
volume0
Intrest0
Last Price10Mar 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
815
815
Last Price-
Change
-
Bid216.4
Ask225
volume0
Intrest0
Last Price2.01Apr 29, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest43
Strike
820
820
Last Price238.2Apr 04, 2025
Change
00%
Bid221.4
Ask230
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
825
825
Last Price-
Change
-
Bid226.4
Ask235
volume0
Intrest0
Last Price0.2Apr 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
830
830
Last Price-
Change
-
Bid231.4
Ask240
volume0
Intrest0
Last Price2.05Apr 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
835
835
Last Price-
Change
-
Bid236.4
Ask245
volume0
Intrest0
Last Price1.75Apr 09, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest121
Strike
840
840
Last Price196.5Mar 27, 2025
Change
00%
Bid241.4
Ask250
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
845
845
Last Price-
Change
-
Bid246.4
Ask255
volume0
Intrest0
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
850
850
Last Price-
Change
-
Bid251.4
Ask260
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
855
855
Last Price257Apr 23, 2025
Change
00%
Bid256.4
Ask265
volume0
Intrest0
Last Price0.7Apr 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest30
Strike
860
860
Last Price165.75Jan 17, 2025
Change
00%
Bid261.4
Ask270
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
865
865
Last Price-
Change
-
Bid266.4
Ask275
volume0
Intrest0
Last Price3.2Mar 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
870
870
Last Price-
Change
-
Bid271.4
Ask280
volume0
Intrest0
Last Price2.14Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
875
875
Last Price-
Change
-
Bid276.4
Ask285
volume0
Intrest0
Last Price0.55May 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest45
Strike
880
880
Last Price146.55Nov 19, 2024
Change
00%
Bid281.4
Ask290
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
885
885
Last Price-
Change
-
Bid286.4
Ask295
volume0
Intrest0
Last Price2.04Mar 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
890
890
Last Price-
Change
-
Bid291.4
Ask300
volume0
Intrest0
Last Price1.25Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
895
895
Last Price-
Change
-
Bid296.4
Ask305
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest69
Strike
900
900
Last Price201.1Feb 28, 2025
Change
00%
Bid301.4
Ask310
volume0
Intrest0
Last Price8.8Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
905
905
Last Price-
Change
-
Bid306.4
Ask315
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid311.4
Ask320
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
915
915
Last Price-
Change
-
Bid316.4
Ask325
volume0
Intrest0
Last Price2.39Apr 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest30
Strike
920
920
Last Price225.88Jan 23, 2025
Change
00%
Bid321.4
Ask330
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
925
925
Last Price-
Change
-
Bid326.4
Ask335
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid331.4
Ask340
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
935
935
Last Price-
Change
-
Bid336.4
Ask345
volume0
Intrest0
Last Price0.06Apr 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest26
Strike
940
940
Last Price243.1Feb 28, 2025
Change
00%
Bid341.4
Ask350
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
945
945
Last Price-
Change
-
Bid346.4
Ask355
volume0
Intrest0
Last Price2.5Feb 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
950
950
Last Price-
Change
-
Bid351.4
Ask360
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
955
955
Last Price-
Change
-
Bid356.4
Ask365
volume0
Intrest0
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest84
Strike
960
960
Last Price249.29Dec 19, 2024
Change
00%
Bid361.4
Ask370
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
965
965
Last Price-
Change
-
Bid366.4
Ask375
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid371.4
Ask380
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
975
975
Last Price-
Change
-
Bid376.4
Ask385
volume0
Intrest0
Last Price0.8Mar 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
980
980
Last Price145.38Nov 04, 2024
Change
00%
Bid381.4
Ask390
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
985
985
Last Price-
Change
-
Bid386.4
Ask395
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
990
990
Last Price-
Change
-
Bid391.4
Ask400
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Strike
995
995
Last Price-
Change
-
Bid396.4
Ask405
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest134
Strike
1000
1000
Last Price77.8Oct 07, 2024
Change
00%
Bid401.4
Ask410
volume0
Intrest0
Last Price0.1Apr 02, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest19
Strike
1020
1020
Last Price115Oct 25, 2024
Change
00%
Bid421.4
Ask430
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest19
Strike
1040
1040
Last Price211.9Oct 31, 2024
Change
00%
Bid441.4
Ask450
volume0
Intrest0
Last Price8.9Dec 12, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest9
Strike
1045
1045
Last Price83.8Oct 14, 2024
Change
00%
Bid446.4
Ask455
volume0
Intrest0
Last Price0.5Feb 14, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest6
Strike
1050
1050
Last Price200.85Oct 31, 2024
Change
00%
Bid451.4
Ask460
volume0
Intrest0
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest10
Strike
1055
1055
Last Price-
Change
-
Bid456.4
Ask465
volume0
Intrest0
Last Price3.2Jan 10, 2025
Change
00%
Bid-
Ask2.4
volume0
Intrest7
Strike
1060
1060
Last Price-
Change
-
Bid461.4
Ask470
volume0
Intrest0
Last Price7.3Dec 12, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest5
Strike
1065
1065
Last Price-
Change
-
Bid466.4
Ask475
volume0
Intrest0
Last Price7.15Nov 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
1070
1070
Last Price-
Change
-
Bid471.4
Ask480
volume0
Intrest0
Last Price8.3Dec 10, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest1
Strike
1075
1075
Last Price-
Change
-
Bid476.4
Ask485
volume0
Intrest0
Last Price4.6Dec 18, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest29
Strike
1080
1080
Last Price-
Change
-
Bid481.4
Ask490
volume0
Intrest0
Last Price7.3Dec 10, 2024
Change
00%
Bid-
Ask4
volume0
Intrest1
Strike
1085
1085
Last Price-
Change
-
Bid486.4
Ask495
volume0
Intrest0
Last Price2.49Dec 24, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest5
Strike
1090
1090
Last Price-
Change
-
Bid491.4
Ask500
volume0
Intrest0
Last Price35.4Oct 23, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest29
Strike
1095
1095
Last Price-
Change
-
Bid496.4
Ask505
volume0
Intrest0
Last Price3.12Dec 13, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest18
Strike
1100
1100
Last Price-
Change
-
Bid501.4
Ask510
volume0
Intrest0
Last Price6.2Dec 10, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest2
Strike
1105
1105
Last Price-
Change
-
Bid506.4
Ask515
volume0
Intrest0
Last Price5.9Dec 10, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest2
Strike
1110
1110
Last Price-
Change
-
Bid511.4
Ask520
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Strike
1115
1115
Last Price-
Change
-
Bid516.4
Ask525
volume0
Intrest0
Last Price2.41Feb 12, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest11
Strike
1120
1120
Last Price-
Change
-
Bid521.4
Ask530
volume0
Intrest0
Last Price4.5Dec 06, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest17
Strike
1125
1125
Last Price-
Change
-
Bid526.7
Ask534.5
volume0
Intrest0
Last Price0.01May 16, 2025
Change
0.1995%
Bid-
Ask2.15
volume5
Intrest5
Strike
1130
1130
Last Price-
Change
-
Bid531.7
Ask539.8
volume0
Intrest0
Last Price4.8Dec 10, 2024
Change
00%
Bid-
Ask4
volume0
Intrest1
Strike
1135
1135
Last Price-
Change
-
Bid536.7
Ask544.3
volume0
Intrest0
Last Price4.6Dec 10, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest1
Strike
1140
1140
Last Price-
Change
-
Bid541.4
Ask550
volume0
Intrest0
Last Price2.85Dec 05, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest1
Strike
1145
1145
Last Price-
Change
-
Bid546.4
Ask555
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
1150
1150
Last Price188.7Oct 21, 2024
Change
00%
Bid551.4
Ask560
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
1155
1155
Last Price-
Change
-
Bid556.4
Ask565
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
1160
1160
Last Price-
Change
-
Bid561.4
Ask570
volume0
Intrest0
Last Price3.3Dec 10, 2024
Change
00%
Bid-
Ask4
volume0
Intrest1
Strike
1165
1165
Last Price598Apr 09, 2025
Change
00%
Bid566.4
Ask575
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask4
volume0
Intrest3
Strike
1170
1170
Last Price-
Change
-
Bid571.4
Ask580
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
1175
1175
Last Price-
Change
-
Bid576.4
Ask585
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
1180
1180
Last Price-
Change
-
Bid581.4
Ask590
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
1185
1185
Last Price-
Change
-
Bid586.4
Ask595
volume0
Intrest0
Last Price2.7Dec 10, 2024
Change
00%
Bid-
Ask4
volume0
Intrest1
Strike
1190
1190
Last Price-
Change
-
Bid591.4
Ask600
volume0
Intrest0
Last Price1.85Nov 20, 2024
Change
00%
Bid-
Ask4
volume0
Intrest4
Strike
1195
1195
Last Price-
Change
-
Bid596.4
Ask605
volume0
Intrest0
Last Price0.1Apr 10, 2025
Change
00%
Bid-
Ask4
volume0
Intrest55
Strike
1200
1200
Last Price-
Change
-
Bid601.4
Ask610
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
1205
1205
Last Price-
Change
-
Bid606.4
Ask615
volume0
Intrest0
Last Price2.15Dec 06, 2024
Change
00%
Bid-
Ask2.3
volume0
Intrest1
Strike
1210
1210
Last Price-
Change
-
Bid611.4
Ask620
volume0
Intrest0
Last Price2.25Dec 10, 2024
Change
00%
Bid-
Ask2.3
volume0
Intrest1
Strike
1215
1215
Last Price-
Change
-
Bid616.4
Ask625
volume0
Intrest0
Last Price26.41Oct 07, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest2
Strike
1220
1220
Last Price-
Change
-
Bid621.4
Ask630
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
1225
1225
Last Price-
Change
-
Bid626.4
Ask635
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
1230
1230
Last Price-
Change
-
Bid631.4
Ask640
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
1235
1235
Last Price-
Change
-
Bid636.4
Ask645
volume0
Intrest0
Last Price8.68Oct 30, 2024
Change
00%
Bid-
Ask2.3
volume0
Intrest1
Strike
1240
1240
Last Price-
Change
-
Bid641.4
Ask650
volume0
Intrest0
Last Price19.91Oct 07, 2024
Change
00%
Bid-
Ask2.3
volume0
Intrest2
Strike
1260
1260
Last Price-
Change
-
Bid661.4
Ask670
volume0
Intrest0
Last Price0.15Mar 28, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest2
Strike
1280
1280
Last Price240.3Sep 30, 2024
Change
00%
Bid681.4
Ask690
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
1300
1300
Last Price-
Change
-
Bid701.4
Ask710
volume0
Intrest0
Last Price2.02Nov 01, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest42
Strike
1320
1320
Last Price-
Change
-
Bid721.4
Ask730
volume0
Intrest0
Last Price11.7Oct 08, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest44
Strike
1340
1340
Last Price-
Change
-
Bid741.4
Ask750
volume0
Intrest0
Last Price11.7Oct 04, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest27
Strike
1360
1360
Last Price-
Change
-
Bid761.4
Ask770
volume0
Intrest0
Last Price12.8Oct 01, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest12
Strike
1380
1380
Last Price-
Change
-
Bid781.4
Ask790
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
1400
1400
Last Price-
Change
-
Bid801.4
Ask810
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
1420
1420
Last Price-
Change
-
Bid821.4
Ask830
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
1440
1440
Last Price-
Change
-
Bid841.4
Ask850
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
1460
1460
Last Price-
Change
-
Bid861.4
Ask870
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
1480
1480
Last Price-
Change
-
Bid881.4
Ask890
volume0
Intrest0
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest3
Strike
1500
1500
Last Price-
Change
-
Bid901.4
Ask910
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
1520
1520
Last Price-
Change
-
Bid921.4
Ask930
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
1540
1540
Last Price472Sep 24, 2024
Change
00%
Bid941.4
Ask950
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
1560
1560
Last Price-
Change
-
Bid961.4
Ask970
volume0
Intrest0
Last Price0.1Jan 28, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Strike
1580
1580
Last Price-
Change
-
Bid981.4
Ask990
volume0
Intrest0
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Strike
1600
1600
Last Price-
Change
-
Bid1001.4
Ask1010
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1620
1620
Last Price-
Change
-
Bid1021.4
Ask1030
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1640
1640
Last Price-
Change
-
Bid1041.4
Ask1050
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1660
1660
Last Price-
Change
-
Bid1061.4
Ask1070
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1680
1680
Last Price-
Change
-
Bid1081.4
Ask1090
volume0
Intrest0
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask1
volume0
Intrest9
Strike
1700
1700
Last Price-
Change
-
Bid1101.4
Ask1110
volume0
Intrest0
Last Price1.1Nov 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
1720
1720
Last Price-
Change
-
Bid1121.4
Ask1130
volume0
Intrest0