$119.15
1.211.03%
À la fermeture: -
$119.50
0.350.29%
Après les heures de négociation: 4:31 PM EDT
Comments
Loading...
Seagate Tech Hldgs (NASDAQ:STX) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Seagate Tech Hldgs 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 Seagate Tech Hldgs..
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
-
Bid76.3
Ask79.5
volume0
Intrest0
Strike
40
40
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid71.2
Ask75
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid66.2
Ask69.4
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid61.5
Ask65
volume0
Intrest0
Strike
55
55
Last Price0.58Apr 17, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest10
Last Price-
Change
-
Bid59.3
Ask62.5
volume0
Intrest0
Strike
57
57
Last Price0.78Apr 17, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest4
Last Price-
Change
-
Bid58.2
Ask62
volume0
Intrest0
Strike
58
58
Last Price0.4Apr 28, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest22
Last Price-
Change
-
Bid57.5
Ask60.4
volume0
Intrest0
Strike
59
59
Last Price0.51Apr 25, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid56.3
Ask60
volume0
Intrest0
Strike
60
60
Last Price0.53Apr 25, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid55.4
Ask59.1
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid54.2
Ask58.1
volume0
Intrest0
Strike
62
62
Last Price3.7Apr 11, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid53.2
Ask57
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid52.2
Ask55.8
volume0
Intrest0
Strike
64
64
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid51.2
Ask55
volume0
Intrest0
Strike
65
65
Last Price1.25Apr 23, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest13
Last Price-
Change
-
Bid50.2
Ask54
volume0
Intrest0
Strike
66
66
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid50.2
Ask52.9
volume0
Intrest0
Strike
67
67
Last Price0.11May 29, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest2
Last Price-
Change
-
Bid48.2
Ask51.5
volume0
Intrest0
Strike
68
68
Last Price0.9Apr 28, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest20
Last Price-
Change
-
Bid47.3
Ask51
volume0
Intrest0
Strike
69
69
Last Price3.45Apr 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest30
Last Price-
Change
-
Bid46.2
Ask50
volume0
Intrest0
Strike
70
70
Last Price1.32Apr 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price-
Change
-
Bid45.2
Ask49
volume0
Intrest0
Strike
71
71
Last Price0.46May 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Last Price-
Change
-
Bid44.2
Ask48
volume0
Intrest0
Strike
72
72
Last Price0.26May 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest5
Last Price-
Change
-
Bid43.2
Ask47.1
volume0
Intrest0
Strike
73
73
Last Price0.38May 05, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Last Price-
Change
-
Bid42.5
Ask46
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price42.81May 30, 2025
Change
00%
Bid41.3
Ask45
volume0
Intrest1
Strike
75
75
Last Price0.55Apr 30, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest19
Last Price-
Change
-
Bid40.2
Ask44
volume0
Intrest0
Strike
76
76
Last Price0.18May 07, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest6
Last Price34.42May 23, 2025
Change
00%
Bid39.2
Ask43
volume0
Intrest5
Strike
77
77
Last Price0.23May 07, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest8
Last Price12.3Apr 30, 2025
Change
00%
Bid38.2
Ask41.9
volume0
Intrest4
Strike
78
78
Last Price0.28May 06, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price7.3Apr 25, 2025
Change
00%
Bid37.4
Ask40.4
volume0
Intrest4
Strike
79
79
Last Price0.27May 07, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price35.63May 27, 2025
Change
00%
Bid36.5
Ask39.5
volume0
Intrest115
Strike
80
80
Last Price0.43May 12, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest7
Last Price20.7May 12, 2025
Change
00%
Bid35.7
Ask38.5
volume0
Intrest75
Strike
81
81
Last Price0.83May 01, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest2
Last Price36May 28, 2025
Change
00%
Bid35
Ask37.4
volume0
Intrest32
Strike
82
82
Last Price0.5May 19, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest10
Last Price29.18May 23, 2025
Change
00%
Bid33.7
Ask36.6
volume0
Intrest18
Strike
83
83
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest20
Last Price33.2May 28, 2025
Change
00%
Bid32.6
Ask35.5
volume0
Intrest23
Strike
84
84
Last Price0.36May 09, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest1
Last Price33.6May 30, 2025
Change
00%
Bid31.6
Ask34.4
volume0
Intrest28
Strike
85
85
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest56
Last Price19.35May 14, 2025
Change
00%
Bid30.2
Ask34
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price30.97May 30, 2025
Change
00%
Bid29.6
Ask32.4
volume0
Intrest4
Strike
87
87
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest22
Last Price29.85May 30, 2025
Change
00%
Bid28.5
Ask31.4
volume0
Intrest6
Strike
88
88
Last Price0.66May 12, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest18
Last Price27.67May 27, 2025
Change
00%
Bid27.4
Ask30.6
volume0
Intrest169
Strike
89
89
Last Price0.85May 09, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest48
Last Price28.1May 30, 2025
Change
00%
Bid26.5
Ask29.4
volume0
Intrest89
Strike
90
90
Last Price0.15May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest54
Last Price27.3May 30, 2025
Change
00%
Bid25.9
Ask28.5
volume0
Intrest7
Strike
91
91
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest133
Last Price4.6May 06, 2025
Change
00%
Bid24.2
Ask27.5
volume0
Intrest4
Strike
92
92
Last Price0.15May 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest7
Last Price14.52May 15, 2025
Change
00%
Bid24.1
Ask26.3
volume0
Intrest23
Strike
93
93
Last Price0.2May 20, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest13
Last Price-
Change
-
Bid22.8
Ask25.6
volume0
Intrest0
Strike
94
94
Last Price3.7May 06, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest7
Last Price23.15May 30, 2025
Change
00%
Bid22.6
Ask24
volume0
Intrest124
Strike
95
95
Last Price0.35May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest145
Last Price16.15May 23, 2025
Change
00%
Bid21.1
Ask23.2
volume0
Intrest92
Strike
96
96
Last Price0.5May 21, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest47
Last Price21.04May 30, 2025
Change
00%
Bid20.2
Ask22
volume0
Intrest145
Strike
97
97
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest370
Last Price19.9May 28, 2025
Change
00%
Bid18.8
Ask21.6
volume0
Intrest6
Strike
98
98
Last Price0.81May 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest11
Last Price7.6May 14, 2025
Change
00%
Bid18.2
Ask20.4
volume0
Intrest4
Strike
99
99
Last Price0.12May 23, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest13
Last Price8.14May 22, 2025
Change
00%
Bid17.4
Ask19
volume0
Intrest31
Strike
100
100
Last Price0.2May 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest32
Last Price7May 20, 2025
Change
00%
Bid15.6
Ask18.2
volume0
Intrest3
Strike
101
101
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest12
Last Price6.5May 20, 2025
Change
00%
Bid15.4
Ask17.5
volume0
Intrest8
Strike
102
102
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest37
Last Price15May 30, 2025
Change
00%
Bid13.4
Ask16.6
volume0
Intrest2
Strike
103
103
Last Price0.16May 23, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest10
Last Price7.1May 23, 2025
Change
00%
Bid12.6
Ask15.6
volume0
Intrest2
Strike
104
104
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest25
Last Price13May 30, 2025
Change
00%
Bid12
Ask14.1
volume0
Intrest22
Strike
105
105
Last Price0.07May 29, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest90
Last Price11.32May 28, 2025
Change
00%
Bid11.4
Ask13.3
volume0
Intrest58
Strike
106
106
Last Price0.33May 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest94
Last Price10.63May 29, 2025
Change
00%
Bid9.9
Ask12.2
volume0
Intrest93
Strike
107
107
Last Price0.09May 29, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest30
Last Price9.88May 30, 2025
Change
00%
Bid9.3
Ask11
volume0
Intrest164
Strike
108
108
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest180
Last Price7.8May 30, 2025
Change
00%
Bid8.1
Ask10.1
volume0
Intrest44
Strike
109
109
Last Price0.2May 27, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest86
Last Price6.85May 29, 2025
Change
00%
Bid7.7
Ask8.9
volume0
Intrest1007
Strike
110
110
Last Price0.19May 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest181
Last Price7.21May 30, 2025
Change
00%
Bid6.4
Ask8.2
volume0
Intrest85
Strike
111
111
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest566
Last Price6.67May 30, 2025
Change
00%
Bid5.5
Ask6.7
volume0
Intrest1058
Strike
112
112
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest56
Last Price4.27May 30, 2025
Change
00%
Bid4.6
Ask6.1
volume0
Intrest108
Strike
113
113
Last Price0.18May 30, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest97
Last Price4May 29, 2025
Change
00%
Bid2.85
Ask5.5
volume0
Intrest13
Strike
114
114
Last Price0.29May 29, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest726
Last Price2.95May 30, 2025
Change
00%
Bid2.55
Ask3.9
volume0
Intrest286
Strike
115
115
Last Price0.35May 29, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest12
Last Price1May 30, 2025
Change
00%
Bid1.1
Ask2.95
volume0
Intrest69
Strike
116
116
Last Price0.4May 30, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest36
Last Price1.02May 30, 2025
Change
00%
Bid-
Ask2
volume0
Intrest132
Strike
117
117
Last Price0.08May 30, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest56
Last Price0.25May 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest137
Strike
118
118
Last Price1.05May 30, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest61
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest265
Strike
119
119
Last Price1.1May 30, 2025
Change
00%
Bid0.15
Ask2.2
volume0
Intrest2
Last Price0.1May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest107
Strike
120
120
Last Price-
Change
-
Bid0.7
Ask3.5
volume0
Intrest0
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest33
Strike
121
121
Last Price-
Change
-
Bid1.5
Ask4.2
volume0
Intrest0
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest12
Strike
122
122
Last Price5.6May 29, 2025
Change
00%
Bid2.25
Ask5
volume0
Intrest1
Last Price0.09May 29, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest23
Strike
123
123
Last Price4.7May 28, 2025
Change
00%
Bid3.6
Ask6.2
volume0
Intrest0
Last Price0.1May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
124
124
Last Price-
Change
-
Bid4.8
Ask7.3
volume0
Intrest0
Last Price0.11May 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest27
Strike
125
125
Last Price-
Change
-
Bid5.5
Ask8.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid6.4
Ask9.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid10.3
Ask13.4
volume0
Intrest0