$40.45
-0.41-1.00%
À la fermeture: -
$40.65
0.200.49%
Après les heures de négociation: Apr 17, 7:58 PM EDT
Comments
Loading...
Tempus AI (NASDAQ:TEM) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Tempus AI 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 Tempus AI..
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
-
Bid18.4
Ask22.6
volume0
Intrest0
Strike
20
20
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid13.5
Ask17.6
volume0
Intrest0
Strike
25
25
Last Price0.03Apr 17, 2025
Change
0.176.92%
Bid-
Ask0.05
volume29
Intrest93
Last Price-
Change
-
Bid11.6
Ask15.7
volume0
Intrest0
Strike
27
27
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest84
Last Price-
Change
-
Bid11.1
Ask15.1
volume0
Intrest0
Strike
27.5
27.5
Last Price0.12Apr 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest16
Last Price-
Change
-
Bid10.6
Ask14.6
volume0
Intrest0
Strike
28
28
Last Price0.05Apr 17, 2025
Change
-
Bid-
Ask0.15
volume1
Intrest0
Last Price-
Change
-
Bid10.1
Ask14.1
volume0
Intrest0
Strike
28.5
28.5
Last Price0.05Apr 17, 2025
Change
-
Bid-
Ask0.25
volume19
Intrest0
Last Price-
Change
-
Bid9.6
Ask13.7
volume0
Intrest0
Strike
29
29
Last Price0.06Apr 17, 2025
Change
0.4287.5%
Bid-
Ask0.2
volume1
Intrest2
Last Price-
Change
-
Bid9.1
Ask13.2
volume0
Intrest0
Strike
29.5
29.5
Last Price0.17Apr 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Last Price12.9Apr 14, 2025
Change
00%
Bid8.7
Ask12.7
volume0
Intrest6
Strike
30
30
Last Price0.11Apr 17, 2025
Change
0.1354.17%
Bid0.05
Ask0.15
volume149
Intrest283
Last Price-
Change
-
Bid8.2
Ask12.2
volume0
Intrest0
Strike
30.5
30.5
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest5
Last Price-
Change
-
Bid7.7
Ask11.7
volume0
Intrest0
Strike
31
31
Last Price0.24Apr 17, 2025
Change
0.0414.29%
Bid-
Ask0.25
volume1
Intrest81
Last Price-
Change
-
Bid7.2
Ask11.3
volume0
Intrest0
Strike
31.5
31.5
Last Price0.19Apr 17, 2025
Change
0.1136.67%
Bid-
Ask0.4
volume3
Intrest4
Last Price-
Change
-
Bid7.4
Ask10.8
volume0
Intrest0
Strike
32
32
Last Price0.22Apr 17, 2025
Change
0.1845%
Bid0.15
Ask0.25
volume59
Intrest18
Last Price-
Change
-
Bid7
Ask9.2
volume0
Intrest0
Strike
32.5
32.5
Last Price0.3Apr 17, 2025
Change
0.125%
Bid-
Ask0.3
volume3
Intrest1
Last Price11.3Apr 14, 2025
Change
00%
Bid7.2
Ask8.4
volume0
Intrest3
Strike
33
33
Last Price0.38Apr 17, 2025
Change
0.1224%
Bid0.2
Ask0.3
volume53
Intrest40
Last Price-
Change
-
Bid6
Ask8.5
volume0
Intrest0
Strike
33.5
33.5
Last Price0.31Apr 17, 2025
Change
0.2645.61%
Bid0.25
Ask0.4
volume14
Intrest13
Last Price-
Change
-
Bid6.1
Ask8.3
volume0
Intrest0
Strike
34
34
Last Price0.4Apr 17, 2025
Change
0.2235.48%
Bid0.3
Ask0.45
volume19
Intrest201
Last Price-
Change
-
Bid5.2
Ask7.8
volume0
Intrest0
Strike
34.5
34.5
Last Price0.57Apr 17, 2025
Change
0.069.52%
Bid0.35
Ask0.5
volume2
Intrest11
Last Price8.53Apr 14, 2025
Change
00%
Bid5
Ask7.4
volume0
Intrest15
Strike
35
35
Last Price0.51Apr 17, 2025
Change
0.3440%
Bid0.4
Ask0.55
volume145
Intrest115
Last Price8.3Apr 15, 2025
Change
00%
Bid5
Ask6.1
volume0
Intrest5
Strike
35.5
35.5
Last Price0.55Apr 17, 2025
Change
0.442.11%
Bid0.5
Ask0.65
volume13
Intrest15
Last Price5.5Apr 08, 2025
Change
00%
Bid4
Ask6.5
volume0
Intrest11
Strike
36
36
Last Price0.66Apr 17, 2025
Change
0.3232.65%
Bid0.6
Ask0.75
volume45
Intrest323
Last Price5.7Apr 17, 2025
Change
0.35%
Bid3.7
Ask6.1
volume1
Intrest2
Strike
36.5
36.5
Last Price0.7Apr 17, 2025
Change
0.541.67%
Bid0.7
Ask0.85
volume95
Intrest60
Last Price4.54Apr 17, 2025
Change
0.040.89%
Bid4
Ask5.8
volume19
Intrest15
Strike
37
37
Last Price0.88Apr 17, 2025
Change
0.3226.67%
Bid0.8
Ask0.95
volume48
Intrest309
Last Price7.3Apr 14, 2025
Change
00%
Bid2.7
Ask5.4
volume0
Intrest5
Strike
37.5
37.5
Last Price1.02Apr 17, 2025
Change
0.5334.19%
Bid1
Ask1.1
volume41
Intrest43
Last Price3.65Apr 17, 2025
Change
0.5513.1%
Bid2.85
Ask5.1
volume2
Intrest56
Strike
38
38
Last Price1.11Apr 17, 2025
Change
0.3423.45%
Bid1.05
Ask1.25
volume308
Intrest448
Last Price4.06Apr 17, 2025
Change
2.3636.76%
Bid2.15
Ask4.7
volume1
Intrest6
Strike
38.5
38.5
Last Price1.35Apr 17, 2025
Change
0.2515.63%
Bid1.3
Ask1.4
volume26
Intrest114
Last Price3.2Apr 17, 2025
Change
1.1726.77%
Bid2.8
Ask3.1
volume904
Intrest64
Strike
39
39
Last Price1.52Apr 17, 2025
Change
0.3820%
Bid1.45
Ask1.6
volume92
Intrest96
Last Price2.65Apr 17, 2025
Change
2.7651.02%
Bid2.55
Ask3
volume11
Intrest11
Strike
39.5
39.5
Last Price1.71Apr 17, 2025
Change
0.3918.57%
Bid1.6
Ask2.25
volume12
Intrest21
Last Price2.9Apr 17, 2025
Change
0.27.41%
Bid2
Ask3
volume7
Intrest50
Strike
40
40
Last Price1.92Apr 17, 2025
Change
0.623.81%
Bid1.9
Ask1.95
volume167
Intrest324
Last Price2.15Apr 17, 2025
Change
0.5620.66%
Bid2.1
Ask2.2
volume37
Intrest18
Strike
40.5
40.5
Last Price2.15Apr 17, 2025
Change
0.4717.94%
Bid2.1
Ask2.25
volume99
Intrest57
Last Price1.9Apr 17, 2025
Change
0.417.39%
Bid1.85
Ask1.95
volume91
Intrest49
Strike
41
41
Last Price2.5Apr 17, 2025
Change
0.516.67%
Bid2.3
Ask2.55
volume93
Intrest166
Last Price1.67Apr 17, 2025
Change
0.8834.51%
Bid1.65
Ask2.15
volume144
Intrest64
Strike
41.5
41.5
Last Price2.4Apr 17, 2025
Change
0.7122.83%
Bid2.65
Ask2.85
volume12
Intrest91
Last Price1.5Apr 17, 2025
Change
0.5326.11%
Bid1.45
Ask1.6
volume211
Intrest91
Strike
42
42
Last Price2.57Apr 17, 2025
Change
0.8625.07%
Bid2.85
Ask3.6
volume42
Intrest127
Last Price1.35Apr 17, 2025
Change
0.422.86%
Bid1.25
Ask2.25
volume183
Intrest72
Strike
42.5
42.5
Last Price3.15Apr 17, 2025
Change
0.6517.11%
Bid2.1
Ask3.9
volume3
Intrest7
Last Price1.11Apr 17, 2025
Change
0.3926%
Bid1.1
Ask1.2
volume199
Intrest616
Strike
43
43
Last Price3.13Apr 17, 2025
Change
0.9122.52%
Bid3.5
Ask5
volume15
Intrest131
Last Price1.04Apr 17, 2025
Change
0.5635%
Bid0.9
Ask1.05
volume30
Intrest59
Strike
43.5
43.5
Last Price4.13Apr 17, 2025
Change
0.6318%
Bid2.9
Ask5.4
volume5
Intrest3
Last Price0.87Apr 17, 2025
Change
0.4333.08%
Bid0.85
Ask0.95
volume77
Intrest440
Strike
44
44
Last Price4.38Apr 17, 2025
Change
0.449.13%
Bid3.3
Ask4.5
volume15
Intrest227
Last Price1.02Apr 17, 2025
Change
0.1512.82%
Bid0.7
Ask0.85
volume24
Intrest98
Strike
44.5
44.5
Last Price4.62Apr 17, 2025
Change
0.183.75%
Bid3.5
Ask6.2
volume10
Intrest29
Last Price0.67Apr 17, 2025
Change
0.3333%
Bid0.6
Ask0.75
volume274
Intrest351
Strike
45
45
Last Price5.1Apr 17, 2025
Change
0.050.97%
Bid5
Ask6.6
volume19
Intrest252
Last Price0.63Apr 17, 2025
Change
0.2830.77%
Bid0.5
Ask0.65
volume11
Intrest26
Strike
45.5
45.5
Last Price5.4Apr 17, 2025
Change
0.714.89%
Bid4.3
Ask7
volume11
Intrest1
Last Price0.45Apr 17, 2025
Change
0.3140.79%
Bid0.45
Ask0.55
volume2131
Intrest2252
Strike
46
46
Last Price5.45Apr 17, 2025
Change
0.9214.44%
Bid5.5
Ask6.4
volume6
Intrest149
Last Price0.45Apr 17, 2025
Change
0.2232.84%
Bid0.35
Ask0.5
volume19
Intrest30
Strike
46.5
46.5
Last Price6.6Apr 17, 2025
Change
1.324.53%
Bid5.9
Ask7.7
volume4
Intrest78
Last Price0.4Apr 17, 2025
Change
0.342.86%
Bid0.35
Ask0.45
volume373
Intrest2311
Strike
47
47
Last Price6.96Apr 17, 2025
Change
0.040.57%
Bid6.7
Ask7
volume1
Intrest108
Last Price0.35Apr 17, 2025
Change
0.1935.19%
Bid0.2
Ask0.4
volume35
Intrest23
Strike
47.5
47.5
Last Price7.2Apr 17, 2025
Change
0.558.27%
Bid6
Ask8.7
volume1
Intrest42
Last Price0.3Apr 17, 2025
Change
0.1736.17%
Bid0.25
Ask0.35
volume73
Intrest240
Strike
48
48
Last Price7.6Apr 17, 2025
Change
0.455.59%
Bid6.6
Ask8
volume5
Intrest81
Last Price0.28Apr 17, 2025
Change
0.2446.15%
Bid0.2
Ask0.3
volume9
Intrest28
Strike
48.5
48.5
Last Price-
Change
-
Bid7.5
Ask9.3
volume0
Intrest0
Last Price0.2Apr 17, 2025
Change
0.1644.44%
Bid0.15
Ask0.25
volume15
Intrest192
Strike
49
49
Last Price8.9Apr 17, 2025
Change
1.2215.89%
Bid6.7
Ask10.3
volume1
Intrest261
Last Price0.25Apr 17, 2025
Change
0.2550%
Bid0.15
Ask0.25
volume9
Intrest4
Strike
49.5
49.5
Last Price-
Change
-
Bid7.1
Ask11.4
volume0
Intrest0
Last Price0.18Apr 17, 2025
Change
0.1748.57%
Bid0.15
Ask0.2
volume83
Intrest735
Strike
50
50
Last Price9.4Apr 17, 2025
Change
0.89.3%
Bid8
Ask11.2
volume11
Intrest390
Last Price0.15Apr 17, 2025
Change
0.1651.61%
Bid0.1
Ask0.2
volume10
Intrest123
Strike
51
51
Last Price8.79Apr 14, 2025
Change
00%
Bid8.6
Ask12.1
volume0
Intrest70
Last Price0.13Apr 17, 2025
Change
0.0735%
Bid0.1
Ask0.15
volume18
Intrest276
Strike
52
52
Last Price13.1Apr 17, 2025
Change
4.1546.37%
Bid9.7
Ask13.6
volume1
Intrest36
Last Price0.1Apr 17, 2025
Change
0.0741.18%
Bid0.1
Ask0.15
volume2
Intrest126
Strike
53
53
Last Price11.1Apr 14, 2025
Change
00%
Bid11.9
Ask14
volume0
Intrest33
Last Price0.35Apr 17, 2025
Change
0.1575%
Bid-
Ask0.15
volume3
Intrest54
Strike
54
54
Last Price14.75Apr 10, 2025
Change
00%
Bid11.5
Ask14.7
volume0
Intrest44
Last Price0.06Apr 17, 2025
Change
0.0857.14%
Bid0.05
Ask0.1
volume22
Intrest253
Strike
55
55
Last Price13.85Apr 16, 2025
Change
00%
Bid12.5
Ask16.2
volume0
Intrest114
Last Price0.13Apr 17, 2025
Change
0.1145.83%
Bid-
Ask0.15
volume1
Intrest145
Strike
56
56
Last Price15.31Apr 17, 2025
Change
2.4118.68%
Bid13.7
Ask16.8
volume2
Intrest22
Last Price0.05Apr 17, 2025
Change
0.1575%
Bid-
Ask0.1
volume42
Intrest39
Strike
57
57
Last Price16.05Apr 11, 2025
Change
00%
Bid15.6
Ask18.5
volume0
Intrest9
Last Price0.14Apr 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest83
Strike
58
58
Last Price17.17Apr 17, 2025
Change
0.020.12%
Bid15.2
Ask19.6
volume8
Intrest111
Last Price0.05Apr 17, 2025
Change
0.3687.8%
Bid-
Ask0.05
volume15
Intrest75
Strike
59
59
Last Price18.4Apr 17, 2025
Change
2.6116.53%
Bid16.5
Ask20.5
volume1
Intrest12
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.1
volume5
Intrest383
Strike
60
60
Last Price17.5Apr 15, 2025
Change
00%
Bid17.5
Ask21.6
volume0
Intrest7
Last Price0.1Apr 17, 2025
Change
0.150%
Bid-
Ask0.1
volume2
Intrest122
Strike
61
61
Last Price21.39Apr 10, 2025
Change
00%
Bid19.2
Ask22.5
volume0
Intrest25
Last Price0.04Apr 17, 2025
Change
0.0120%
Bid-
Ask0.05
volume6
Intrest177
Strike
62
62
Last Price21.54Apr 17, 2025
Change
0.773.45%
Bid20.1
Ask23.3
volume1
Intrest6
Last Price0.07Apr 17, 2025
Change
0.1770.83%
Bid-
Ask0.1
volume14
Intrest111
Strike
63
63
Last Price21.1Apr 15, 2025
Change
00%
Bid20.5
Ask24.5
volume0
Intrest14
Last Price0.04Apr 17, 2025
Change
0.1173.33%
Bid-
Ask0.25
volume2
Intrest18
Strike
64
64
Last Price26.8Apr 09, 2025
Change
00%
Bid21
Ask25.7
volume0
Intrest2
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest257
Strike
65
65
Last Price22.6Apr 15, 2025
Change
00%
Bid22.1
Ask26.7
volume0
Intrest5
Last Price0.6Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Strike
66
66
Last Price23.15Apr 04, 2025
Change
00%
Bid23
Ask27.7
volume0
Intrest0
Last Price0.2Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Strike
67
67
Last Price24Apr 04, 2025
Change
00%
Bid24
Ask28.5
volume0
Intrest0
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest12
Strike
68
68
Last Price-
Change
-
Bid25.1
Ask29.7
volume0
Intrest0
Last Price0.35Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
69
69
Last Price28.29Apr 11, 2025
Change
00%
Bid26.1
Ask30.7
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.03100%
Bid-
Ask0.25
volume3
Intrest254
Strike
70
70
Last Price31.01Apr 08, 2025
Change
00%
Bid27
Ask31.8
volume0
Intrest3
Last Price0.06Apr 17, 2025
Change
0.0333.33%
Bid-
Ask0.3
volume8
Intrest293
Strike
75
75
Last Price31.99Apr 04, 2025
Change
00%
Bid32
Ask36.5
volume0
Intrest0
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1098
Strike
80
80
Last Price-
Change
-
Bid37.2
Ask41.7
volume0
Intrest0
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.2
volume1
Intrest44
Strike
85
85
Last Price-
Change
-
Bid42
Ask46.5
volume0
Intrest0