Comments

Tesla

TSLANASDAQ
Logo présenté par Benzinga Data
AvantagesAcheterComparer les courtiers
AvantagesAcheterComparer les courtiers
Pourquoi cela bouge-t-il ?
Tesla shares are trading lower after Stifel cut its price target on the stock from $474 to $455.
Prévisions Tesla (TSLA)ActualitésGains

Tesla (TSLA) Options

OrientationDividendesÉvaluations des analystesTransactions internesCommerces gouvernementauxIntérêt court
Quote.OptionChain.unusual-options-activity

Tesla (NASDAQ:TSLA) Stock, Chaîne d'Options

La chaîne d'options affiche les données clés des options sur actions de Tesla 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 Tesla..

Quote.OptionChain.in-the-money
Quote.OptionChain.strike-range
100.0710.0
100.0
710.0
Last Price155.13Mar 31, 2025
Change
22.9212.87%
Bid158.8
Ask160.7
volume10
Intrest80
Strike
100
100
Last Price0.02Mar 31, 2025
Change
00%
Bid0.01
Ask0.02
volume6140
Intrest61835
Last Price153.5Mar 28, 2025
Change
00%
Bid148.85
Ask150.75
volume0
Intrest33
Strike
110
110
Last Price0.03Mar 31, 2025
Change
00%
Bid0.02
Ask0.03
volume1077
Intrest4864
Last Price133Mar 31, 2025
Change
117.64%
Bid138.85
Ask140.75
volume4
Intrest13
Strike
120
120
Last Price0.04Mar 31, 2025
Change
00%
Bid0.03
Ask0.04
volume2769
Intrest5862
Last Price143.85Mar 27, 2025
Change
00%
Bid128.95
Ask130.8
volume0
Intrest18
Strike
130
130
Last Price0.06Mar 31, 2025
Change
00%
Bid0.05
Ask0.06
volume14055
Intrest25018
Last Price124.46Mar 28, 2025
Change
00%
Bid119
Ask120.8
volume0
Intrest5
Strike
140
140
Last Price0.1Mar 31, 2025
Change
0.0225%
Bid0.08
Ask0.1
volume4640
Intrest9538
Last Price97.16Mar 31, 2025
Change
16.1914.28%
Bid109.05
Ask110.85
volume21
Intrest162
Strike
150
150
Last Price0.12Mar 31, 2025
Change
0.017.69%
Bid0.12
Ask0.13
volume8045
Intrest10015
Last Price100.5Mar 31, 2025
Change
31.0523.6%
Bid104.1
Ask105.85
volume1
Intrest5
Strike
155
155
Last Price0.16Mar 31, 2025
Change
0.015.88%
Bid0.14
Ask0.17
volume5383
Intrest6121
Last Price94.1Mar 31, 2025
Change
25.821.52%
Bid101.85
Ask103.15
volume44
Intrest3
Strike
157.5
157.5
Last Price0.17Mar 31, 2025
Change
0.015.56%
Bid0.16
Ask0.17
volume1579
Intrest1214
Last Price99.5Mar 31, 2025
Change
4.754.56%
Bid99.2
Ask100.85
volume3
Intrest66
Strike
160
160
Last Price0.18Mar 31, 2025
Change
0.015.88%
Bid0.17
Ask0.18
volume2827
Intrest6568
Last Price127.2Mar 27, 2025
Change
00%
Bid96.65
Ask98.35
volume0
Intrest1
Strike
162.5
162.5
Last Price0.2Mar 31, 2025
Change
0.029.09%
Bid0.18
Ask0.19
volume1348
Intrest2231
Last Price83.4Mar 31, 2025
Change
16.0216.11%
Bid94.2
Ask95.85
volume2
Intrest16
Strike
165
165
Last Price0.2Mar 31, 2025
Change
0.0313.04%
Bid0.19
Ask0.2
volume1868
Intrest2742
Last Price88.25Mar 31, 2025
Change
20.9519.18%
Bid91.7
Ask93.4
volume10
Intrest11
Strike
167.5
167.5
Last Price0.22Mar 31, 2025
Change
0.0415.38%
Bid0.2
Ask0.22
volume1640
Intrest2627
Last Price80.97Mar 31, 2025
Change
13.4114.21%
Bid89.25
Ask90.9
volume8
Intrest46
Strike
170
170
Last Price0.23Mar 31, 2025
Change
0.028%
Bid0.22
Ask0.23
volume3255
Intrest7550
Last Price86Mar 31, 2025
Change
4.254.71%
Bid86.8
Ask88.4
volume7
Intrest1
Strike
172.5
172.5
Last Price0.25Mar 31, 2025
Change
0.027.41%
Bid0.23
Ask0.26
volume1043
Intrest768
Last Price81Mar 31, 2025
Change
6.357.27%
Bid84.4
Ask85.9
volume3
Intrest25
Strike
175
175
Last Price0.27Mar 31, 2025
Change
0.026.9%
Bid0.25
Ask0.27
volume1976
Intrest4108
Last Price80.71Mar 31, 2025
Change
6.297.23%
Bid81.9
Ask83.4
volume4
Intrest9
Strike
177.5
177.5
Last Price0.28Mar 31, 2025
Change
0.0412.5%
Bid0.28
Ask0.29
volume1388
Intrest1062
Last Price79.01Mar 31, 2025
Change
6.998.13%
Bid79.8
Ask80.8
volume315
Intrest2928
Strike
180
180
Last Price0.32Mar 31, 2025
Change
0.013.03%
Bid0.3
Ask0.32
volume13555
Intrest11935
Last Price92.3Mar 27, 2025
Change
00%
Bid76.95
Ask78.4
volume0
Intrest8
Strike
182.5
182.5
Last Price0.34Mar 31, 2025
Change
0.025.56%
Bid0.33
Ask0.35
volume998
Intrest1566
Last Price66.6Mar 31, 2025
Change
13.8517.22%
Bid74.5
Ask76
volume12
Intrest27
Strike
185
185
Last Price0.36Mar 31, 2025
Change
0.0410%
Bid0.35
Ask0.37
volume2104
Intrest2790
Last Price59.27Mar 31, 2025
Change
19.2524.52%
Bid72.05
Ask73.45
volume3
Intrest13
Strike
187.5
187.5
Last Price0.4Mar 31, 2025
Change
0.024.76%
Bid0.38
Ask0.4
volume830
Intrest253
Last Price69.02Mar 31, 2025
Change
6.038.03%
Bid69.9
Ask70.9
volume653
Intrest55
Strike
190
190
Last Price0.43Mar 31, 2025
Change
0.036.52%
Bid0.42
Ask0.44
volume6131
Intrest4363
Last Price66Mar 31, 2025
Change
5.47.56%
Bid67.1
Ask68.55
volume4
Intrest9
Strike
192.5
192.5
Last Price0.45Mar 31, 2025
Change
0.0611.76%
Bid0.45
Ask0.47
volume2749
Intrest3738
Last Price51.72Mar 31, 2025
Change
17.7325.53%
Bid64.4
Ask66.1
volume2
Intrest134
Strike
195
195
Last Price0.52Mar 31, 2025
Change
0.035.45%
Bid0.5
Ask0.51
volume11926
Intrest11070
Last Price50Mar 31, 2025
Change
21.9530.51%
Bid62.2
Ask63.65
volume6
Intrest15
Strike
197.5
197.5
Last Price0.55Mar 31, 2025
Change
0.058.33%
Bid0.54
Ask0.55
volume2600
Intrest517
Last Price58.95Mar 31, 2025
Change
4.657.31%
Bid60.35
Ask60.85
volume383
Intrest5826
Strike
200
200
Last Price0.6Mar 31, 2025
Change
0.057.69%
Bid0.59
Ask0.6
volume20393
Intrest20298
Last Price53.67Mar 31, 2025
Change
7.8512.76%
Bid57.55
Ask58.65
volume57
Intrest9
Strike
202.5
202.5
Last Price0.66Mar 31, 2025
Change
0.0912%
Bid0.64
Ask0.66
volume2045
Intrest566
Last Price55.2Mar 31, 2025
Change
3.886.57%
Bid54.35
Ask55.95
volume269
Intrest121
Strike
205
205
Last Price0.72Mar 31, 2025
Change
0.0810%
Bid0.72
Ask0.73
volume5774
Intrest4453
Last Price42.94Mar 31, 2025
Change
33.9144.12%
Bid52.5
Ask53.95
volume62
Intrest20
Strike
207.5
207.5
Last Price0.79Mar 31, 2025
Change
0.0910.23%
Bid0.79
Ask0.8
volume3223
Intrest786
Last Price45.55Mar 31, 2025
Change
8.3815.54%
Bid50.65
Ask50.95
volume142
Intrest248
Strike
210
210
Last Price0.89Mar 31, 2025
Change
0.099.18%
Bid0.88
Ask0.89
volume12691
Intrest7403
Last Price43Mar 31, 2025
Change
8.0715.8%
Bid47.85
Ask48.95
volume190
Intrest75
Strike
212.5
212.5
Last Price1Mar 31, 2025
Change
0.076.54%
Bid0.98
Ask1
volume2922
Intrest1020
Last Price44.6Mar 31, 2025
Change
4.38.79%
Bid45.9
Ask46.15
volume184
Intrest241
Strike
215
215
Last Price1.11Mar 31, 2025
Change
0.097.5%
Bid1.1
Ask1.12
volume8639
Intrest4962
Last Price38.8Mar 31, 2025
Change
8.117.27%
Bid43.55
Ask44.2
volume213
Intrest102
Strike
217.5
217.5
Last Price1.25Mar 31, 2025
Change
0.096.72%
Bid1.24
Ask1.27
volume4118
Intrest1185
Last Price41.5Mar 31, 2025
Change
3.88.39%
Bid41.25
Ask41.45
volume574
Intrest455
Strike
220
220
Last Price1.41Mar 31, 2025
Change
0.096%
Bid1.41
Ask1.43
volume24687
Intrest35100
Last Price39Mar 31, 2025
Change
49.3%
Bid38.75
Ask39.25
volume452
Intrest311
Strike
222.5
222.5
Last Price1.58Mar 31, 2025
Change
0.095.39%
Bid1.6
Ask1.62
volume3032
Intrest2671
Last Price37.1Mar 31, 2025
Change
1.794.6%
Bid36.65
Ask36.85
volume655
Intrest808
Strike
225
225
Last Price1.82Mar 31, 2025
Change
0.094.71%
Bid1.82
Ask1.85
volume11185
Intrest5775
Last Price33.5Mar 31, 2025
Change
3.188.67%
Bid34.4
Ask34.6
volume1251
Intrest326
Strike
227.5
227.5
Last Price2.08Mar 31, 2025
Change
0.073.26%
Bid2.08
Ask2.11
volume5083
Intrest1109
Last Price32.56Mar 31, 2025
Change
3.549.81%
Bid32.25
Ask32.4
volume3681
Intrest2028
Strike
230
230
Last Price2.37Mar 31, 2025
Change
0.052.07%
Bid2.38
Ask2.4
volume30342
Intrest18981
Last Price28.85Mar 31, 2025
Change
5.3515.64%
Bid30.1
Ask30.25
volume2169
Intrest922
Strike
232.5
232.5
Last Price2.7Mar 31, 2025
Change
0.041.46%
Bid2.72
Ask2.76
volume5537
Intrest1964
Last Price28.31Mar 31, 2025
Change
3.8511.97%
Bid28
Ask28.15
volume3376
Intrest1726
Strike
235
235
Last Price3.1Mar 31, 2025
Change
00%
Bid3.1
Ask3.2
volume14728
Intrest3670
Last Price26Mar 31, 2025
Change
2.27.8%
Bid25.95
Ask26.1
volume2732
Intrest2017
Strike
237.5
237.5
Last Price3.6Mar 31, 2025
Change
0.061.69%
Bid3.55
Ask3.65
volume9203
Intrest2052
Last Price24.15Mar 31, 2025
Change
3.913.9%
Bid24
Ask24.1
volume5618
Intrest1898
Strike
240
240
Last Price4.1Mar 31, 2025
Change
0.051.23%
Bid4.1
Ask4.15
volume57168
Intrest8413
Last Price22.25Mar 31, 2025
Change
3.5513.76%
Bid22.1
Ask22.2
volume3656
Intrest1063
Strike
242.5
242.5
Last Price4.65Mar 31, 2025
Change
0.061.31%
Bid4.65
Ask4.75
volume11988
Intrest1311
Last Price20.2Mar 31, 2025
Change
3.6815.41%
Bid20.25
Ask20.4
volume14590
Intrest1861
Strike
245
245
Last Price5.3Mar 31, 2025
Change
0.11.92%
Bid5.35
Ask5.45
volume45880
Intrest5176
Last Price18.66Mar 31, 2025
Change
3.5716.06%
Bid18.5
Ask18.6
volume15185
Intrest1480
Strike
247.5
247.5
Last Price6.15Mar 31, 2025
Change
0.294.95%
Bid6.1
Ask6.15
volume24427
Intrest1459
Last Price17Mar 31, 2025
Change
3.316.26%
Bid16.8
Ask16.95
volume46561
Intrest4283
Strike
250
250
Last Price6.94Mar 31, 2025
Change
0.345.15%
Bid6.9
Ask7
volume56865
Intrest17374
Last Price15.35Mar 31, 2025
Change
3.518.57%
Bid15.25
Ask15.35
volume18170
Intrest1373
Strike
252.5
252.5
Last Price7.8Mar 31, 2025
Change
0.34%
Bid7.8
Ask7.9
volume14636
Intrest2727
Last Price13.8Mar 31, 2025
Change
3.1518.58%
Bid13.75
Ask13.85
volume36638
Intrest2471
Strike
255
255
Last Price8.8Mar 31, 2025
Change
0.56.02%
Bid8.8
Ask8.9
volume20450
Intrest4349
Last Price12.5Mar 31, 2025
Change
3.320.89%
Bid12.35
Ask12.45
volume14741
Intrest1195
Strike
257.5
257.5
Last Price9.95Mar 31, 2025
Change
0.525.51%
Bid9.9
Ask10
volume7035
Intrest1937
Last Price11.1Mar 31, 2025
Change
3.0521.55%
Bid11
Ask11.15
volume44753
Intrest3158
Strike
260
260
Last Price11.09Mar 31, 2025
Change
0.666.33%
Bid11.1
Ask11.2
volume10336
Intrest7241
Last Price9.9Mar 31, 2025
Change
2.9522.96%
Bid9.8
Ask9.9
volume8999
Intrest2282
Strike
262.5
262.5
Last Price12.3Mar 31, 2025
Change
0.695.94%
Bid12.35
Ask12.45
volume3489
Intrest2150
Last Price8.75Mar 31, 2025
Change
2.8424.5%
Bid8.65
Ask8.75
volume21028
Intrest4077
Strike
265
265
Last Price13.8Mar 31, 2025
Change
17.81%
Bid13.75
Ask13.85
volume4666
Intrest4552
Last Price7.7Mar 31, 2025
Change
2.6525.6%
Bid7.6
Ask7.7
volume4842
Intrest1527
Strike
267.5
267.5
Last Price15.23Mar 31, 2025
Change
1.037.25%
Bid15.2
Ask15.3
volume2479
Intrest2172
Last Price6.75Mar 31, 2025
Change
2.5527.42%
Bid6.7
Ask6.75
volume35546
Intrest9123
Strike
270
270
Last Price16.7Mar 31, 2025
Change
1.187.6%
Bid16.7
Ask16.85
volume5509
Intrest5875
Last Price5.8Mar 31, 2025
Change
2.4729.87%
Bid5.8
Ask5.9
volume4254
Intrest2907
Strike
272.5
272.5
Last Price19.59Mar 31, 2025
Change
2.4914.56%
Bid18.35
Ask18.5
volume1577
Intrest1804
Last Price5.1Mar 31, 2025
Change
2.331.08%
Bid5.05
Ask5.1
volume14163
Intrest5767
Strike
275
275
Last Price20.25Mar 31, 2025
Change
1.58%
Bid20.05
Ask20.2
volume2450
Intrest3947
Last Price4.35Mar 31, 2025
Change
2.233.59%
Bid4.3
Ask4.4
volume6187
Intrest4690
Strike
277.5
277.5
Last Price22.45Mar 31, 2025
Change
2.0710.16%
Bid21.85
Ask22
volume704
Intrest3406
Last Price3.75Mar 31, 2025
Change
1.9534.21%
Bid3.7
Ask3.8
volume26170
Intrest18845
Strike
280
280
Last Price23.95Mar 31, 2025
Change
1.858.37%
Bid23.75
Ask23.9
volume1179
Intrest3215
Last Price3.15Mar 31, 2025
Change
1.8537%
Bid3.15
Ask3.25
volume7424
Intrest17187
Strike
282.5
282.5
Last Price26.1Mar 31, 2025
Change
2.6511.3%
Bid25.7
Ask25.85
volume471
Intrest986
Last Price2.7Mar 31, 2025
Change
1.7439.19%
Bid2.69
Ask2.72
volume9155
Intrest10480
Strike
285
285
Last Price27.7Mar 31, 2025
Change
2.610.36%
Bid27.7
Ask27.85
volume523
Intrest2582
Last Price2.31Mar 31, 2025
Change
1.5440%
Bid2.26
Ask2.29
volume4060
Intrest7306
Strike
287.5
287.5
Last Price29.9Mar 31, 2025
Change
2.228.02%
Bid29.75
Ask29.95
volume95
Intrest930
Last Price1.9Mar 31, 2025
Change
1.544.12%
Bid1.9
Ask1.92
volume15155
Intrest9158
Strike
290
290
Last Price31.81Mar 31, 2025
Change
2.117.1%
Bid31.9
Ask32.1
volume274
Intrest1576
Last Price1.63Mar 31, 2025
Change
1.3445.12%
Bid1.59
Ask1.61
volume4924
Intrest3846
Strike
292.5
292.5
Last Price34.25Mar 31, 2025
Change
2.257.03%
Bid34.1
Ask34.3
volume47
Intrest725
Last Price1.35Mar 31, 2025
Change
1.2347.67%
Bid1.32
Ask1.34
volume8540
Intrest6183
Strike
295
295
Last Price36.93Mar 31, 2025
Change
1.935.51%
Bid36.3
Ask36.55
volume189
Intrest1090
Last Price1.08Mar 31, 2025
Change
1.1852.21%
Bid1.09
Ask1.11
volume3651
Intrest1970
Strike
297.5
297.5
Last Price48.65Mar 31, 2025
Change
11.832.02%
Bid38.5
Ask38.9
volume5
Intrest765
Last Price0.92Mar 31, 2025
Change
1.0453.06%
Bid0.9
Ask0.92
volume29878
Intrest23395
Strike
300
300
Last Price41.18Mar 31, 2025
Change
3.158.28%
Bid40.9
Ask41.15
volume430
Intrest3190
Last Price0.74Mar 31, 2025
Change
0.9656.47%
Bid0.74
Ask0.76
volume1607
Intrest1704
Strike
302.5
302.5
Last Price45.62Mar 31, 2025
Change
5.1812.81%
Bid42.55
Ask44.15
volume50
Intrest516
Last Price0.62Mar 31, 2025
Change
0.8658.11%
Bid0.6
Ask0.62
volume5697
Intrest5907
Strike
305
305
Last Price47.45Mar 31, 2025
Change
4.059.33%
Bid45.5
Ask45.95
volume79
Intrest1365
Last Price0.5Mar 31, 2025
Change
0.7860.94%
Bid0.49
Ask0.52
volume1518
Intrest2429
Strike
307.5
307.5
Last Price50.25Mar 31, 2025
Change
511.05%
Bid47.25
Ask48.95
volume75
Intrest336
Last Price0.41Mar 31, 2025
Change
0.7263.72%
Bid0.4
Ask0.42
volume5983
Intrest14241
Strike
310
310
Last Price53.82Mar 31, 2025
Change
6.8414.56%
Bid50.15
Ask51.05
volume34
Intrest533
Last Price0.33Mar 31, 2025
Change
0.6566.33%
Bid0.33
Ask0.35
volume776
Intrest3197
Strike
312.5
312.5
Last Price50.19Mar 28, 2025
Change
00%
Bid51.55
Ask54.45
volume0
Intrest124
Last Price0.27Mar 31, 2025
Change
0.5868.24%
Bid0.26
Ask0.28
volume4214
Intrest8683
Strike
315
315
Last Price62Mar 31, 2025
Change
9.3617.78%
Bid54.9
Ask55.85
volume29
Intrest246
Last Price0.22Mar 31, 2025
Change
0.5471.05%
Bid0.21
Ask0.24
volume553
Intrest4516
Strike
317.5
317.5
Last Price53.5Mar 28, 2025
Change
00%
Bid56.55
Ask59.45
volume0
Intrest22
Last Price0.19Mar 31, 2025
Change
0.4871.64%
Bid0.18
Ask0.19
volume6475
Intrest18686
Strike
320
320
Last Price60.75Mar 31, 2025
Change
3.656.39%
Bid60
Ask60.55
volume57
Intrest1071
Last Price0.16Mar 31, 2025
Change
0.4573.77%
Bid0.14
Ask0.15
volume866
Intrest983
Strike
322.5
322.5
Last Price59.88Mar 28, 2025
Change
00%
Bid62.3
Ask64.4
volume0
Intrest3
Last Price0.13Mar 31, 2025
Change
0.3874.51%
Bid0.12
Ask0.13
volume1850
Intrest5756
Strike
325
325
Last Price65.69Mar 31, 2025
Change
4.347.07%
Bid64.95
Ask65.9
volume19
Intrest207
Last Price0.1Mar 31, 2025
Change
0.3778.72%
Bid0.09
Ask0.11
volume505
Intrest4747
Strike
327.5
327.5
Last Price68.67Mar 31, 2025
Change
4.917.7%
Bid66.9
Ask68.75
volume16
Intrest14
Last Price0.09Mar 31, 2025
Change
0.3378.57%
Bid0.08
Ask0.1
volume2166
Intrest5090
Strike
330
330
Last Price66.78Mar 28, 2025
Change
00%
Bid69.5
Ask71.45
volume0
Intrest302
Last Price0.08Mar 31, 2025
Change
0.3179.49%
Bid0.06
Ask0.08
volume131
Intrest134
Strike
332.5
332.5
Last Price73.67Mar 31, 2025
Change
5.027.31%
Bid71.9
Ask73.75
volume14
Intrest14
Last Price0.05Mar 31, 2025
Change
0.2784.38%
Bid0.06
Ask0.07
volume1597
Intrest3893
Strike
335
335
Last Price79.75Mar 31, 2025
Change
8.4111.79%
Bid74.35
Ask76.2
volume2
Intrest278
Last Price0.06Mar 31, 2025
Change
0.2379.31%
Bid0.04
Ask0.07
volume82
Intrest109
Strike
337.5
337.5
Last Price72.9Mar 28, 2025
Change
00%
Bid76.65
Ask79.85
volume0
Intrest1
Last Price0.05Mar 31, 2025
Change
0.2382.14%
Bid0.04
Ask0.05
volume1693
Intrest4165
Strike
340
340
Last Price84.9Mar 31, 2025
Change
6.98.85%
Bid79.1
Ask82.35
volume4
Intrest93
Last Price0.05Mar 31, 2025
Change
0.2180.77%
Bid0.04
Ask0.05
volume101
Intrest211
Strike
342.5
342.5
Last Price-
Change
-
Bid80.95
Ask84.9
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
0.1881.82%
Bid0.03
Ask0.04
volume1890
Intrest3397
Strike
345
345
Last Price101Mar 31, 2025
Change
20.4325.36%
Bid84.15
Ask87.15
volume1
Intrest19
Last Price0.02Mar 31, 2025
Change
0.1990.48%
Bid0.02
Ask0.04
volume22
Intrest94
Strike
347.5
347.5
Last Price92.2Mar 31, 2025
Change
12.315.39%
Bid86.6
Ask89.6
volume1
Intrest1
Last Price0.04Mar 31, 2025
Change
0.1477.78%
Bid0.02
Ask0.03
volume2523
Intrest11337
Strike
350
350
Last Price96.7Mar 31, 2025
Change
12.3214.6%
Bid89.25
Ask92.25
volume9
Intrest64
Last Price0.02Mar 31, 2025
Change
0.1588.24%
Bid0.01
Ask0.03
volume75
Intrest548
Strike
352.5
352.5
Last Price-
Change
-
Bid91.35
Ask94.6
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.1184.62%
Bid0.01
Ask0.02
volume2143
Intrest4078
Strike
355
355
Last Price86.35Mar 28, 2025
Change
00%
Bid94.1
Ask97.15
volume0
Intrest5
Last Price0.01Mar 31, 2025
Change
0.1191.67%
Bid0.01
Ask0.02
volume86
Intrest109
Strike
357.5
357.5
Last Price-
Change
-
Bid96.6
Ask99.9
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0981.82%
Bid0.01
Ask0.02
volume1389
Intrest3008
Strike
360
360
Last Price90.27Mar 28, 2025
Change
00%
Bid99.1
Ask102.4
volume0
Intrest24
Last Price0.01Mar 31, 2025
Change
0.190.91%
Bid0.01
Ask0.02
volume44
Intrest284
Strike
362.5
362.5
Last Price85.95Mar 28, 2025
Change
00%
Bid101.6
Ask104.9
volume0
Intrest1
Last Price0.01Mar 31, 2025
Change
0.0990%
Bid0.01
Ask0.02
volume536
Intrest3003
Strike
365
365
Last Price76.2Mar 27, 2025
Change
00%
Bid104.15
Ask107.4
volume0
Intrest1
Last Price0.01Mar 31, 2025
Change
0.0787.5%
Bid0.01
Ask0.02
volume354
Intrest6162
Strike
370
370
Last Price79.6Mar 27, 2025
Change
00%
Bid109
Ask112.4
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume223
Intrest2102
Strike
375
375
Last Price125.69Mar 14, 2025
Change
00%
Bid113.35
Ask117.4
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume318
Intrest4829
Strike
380
380
Last Price117.85Mar 28, 2025
Change
00%
Bid118.25
Ask122.35
volume0
Intrest2
Last Price0.01Mar 31, 2025
Change
0.0480%
Bid-
Ask0.01
volume433
Intrest3463
Strike
385
385
Last Price150.5Mar 11, 2025
Change
00%
Bid124.1
Ask127.4
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume1075
Intrest953
Strike
390
390
Last Price143.71Mar 21, 2025
Change
00%
Bid129.1
Ask132.4
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest1790
Strike
395
395
Last Price125.14Mar 26, 2025
Change
00%
Bid133.2
Ask137.4
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume251
Intrest7262
Strike
400
400
Last Price131.25Mar 28, 2025
Change
00%
Bid138.25
Ask142.4
volume0
Intrest1
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume152
Intrest2479
Strike
405
405
Last Price170.08Mar 20, 2025
Change
00%
Bid143.3
Ask147.4
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume580
Intrest3199
Strike
410
410
Last Price159.1Mar 31, 2025
Change
10.657.17%
Bid149.1
Ask152.1
volume1
Intrest2
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest1892
Strike
415
415
Last Price180.09Mar 20, 2025
Change
00%
Bid154.1
Ask157.1
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest1083
Strike
420
420
Last Price186.45Mar 11, 2025
Change
00%
Bid158.95
Ask162.05
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest835
Strike
425
425
Last Price141Feb 27, 2025
Change
00%
Bid163.35
Ask167.1
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1202
Strike
430
430
Last Price150.05Mar 26, 2025
Change
00%
Bid168.35
Ask172.1
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest523
Strike
435
435
Last Price166.15Mar 24, 2025
Change
00%
Bid173.95
Ask177.1
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest550
Strike
440
440
Last Price176Mar 06, 2025
Change
00%
Bid178.35
Ask182.1
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest468
Strike
445
445
Last Price203Mar 13, 2025
Change
00%
Bid184.1
Ask187.1
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest1460
Strike
450
450
Last Price199.42Mar 14, 2025
Change
00%
Bid188.35
Ask192.1
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1738
Strike
455
455
Last Price157.65Feb 25, 2025
Change
00%
Bid193.35
Ask197.1
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1244
Strike
460
460
Last Price158.95Feb 25, 2025
Change
00%
Bid199.1
Ask202.1
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest103
Strike
465
465
Last Price156.95Feb 25, 2025
Change
00%
Bid203.35
Ask207.1
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest136
Strike
470
470
Last Price-
Change
-
Bid209.1
Ask212.1
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest142
Strike
475
475
Last Price174.6Feb 25, 2025
Change
00%
Bid214.1
Ask217.1
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest233
Strike
480
480
Last Price128.65Feb 21, 2025
Change
00%
Bid219.1
Ask222.1
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1162
Strike
485
485
Last Price197.13Feb 27, 2025
Change
00%
Bid224.15
Ask227.4
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest325
Strike
490
490
Last Price-
Change
-
Bid229.1
Ask232.4
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
495
495
Last Price-
Change
-
Bid233.3
Ask237.4
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest552
Strike
500
500
Last Price222.85Mar 27, 2025
Change
00%
Bid239.1
Ask242.3
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Strike
505
505
Last Price-
Change
-
Bid244.1
Ask247.4
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest144
Strike
510
510
Last Price-
Change
-
Bid249.1
Ask252.4
volume0
Intrest0
Last Price0.18Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
515
515
Last Price-
Change
-
Bid254.1
Ask257.4
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest120
Strike
520
520
Last Price-
Change
-
Bid259.15
Ask262.4
volume0
Intrest0
Last Price0.06Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
525
525
Last Price-
Change
-
Bid264.1
Ask267.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest112
Strike
530
530
Last Price-
Change
-
Bid268.25
Ask272.4
volume0
Intrest0
Last Price0.06Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Strike
535
535
Last Price-
Change
-
Bid274.1
Ask277.4
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Strike
540
540
Last Price264.05Mar 27, 2025
Change
00%
Bid278.25
Ask282.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest140
Strike
545
545
Last Price-
Change
-
Bid284.1
Ask287.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest630
Strike
550
550
Last Price-
Change
-
Bid289.1
Ask292.4
volume0
Intrest0
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest54
Strike
555
555
Last Price-
Change
-
Bid294.1
Ask297.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
560
560
Last Price-
Change
-
Bid299.1
Ask302.4
volume0
Intrest0
Last Price0.04Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
565
565
Last Price-
Change
-
Bid304.1
Ask307.4
volume0
Intrest0
Last Price0.02Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest68
Strike
570
570
Last Price-
Change
-
Bid309.1
Ask312.4
volume0
Intrest0
Last Price0.03Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30
Strike
575
575
Last Price-
Change
-
Bid313.45
Ask317.35
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Strike
580
580
Last Price-
Change
-
Bid319.1
Ask322.4
volume0
Intrest0
Last Price0.1Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest55
Strike
585
585
Last Price-
Change
-
Bid324.1
Ask327.4
volume0
Intrest0
Last Price0.1Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
590
590
Last Price-
Change
-
Bid329.1
Ask332.35
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest249
Strike
600
600
Last Price-
Change
-
Bid339.1
Ask342.4
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Strike
610
610
Last Price322.15Mar 27, 2025
Change
00%
Bid349.1
Ask352.4
volume0
Intrest0
Last Price0.06Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Strike
620
620
Last Price-
Change
-
Bid359.1
Ask362.4
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Strike
630
630
Last Price-
Change
-
Bid369.1
Ask372.4
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Strike
640
640
Last Price-
Change
-
Bid379.1
Ask382.4
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Strike
650
650
Last Price-
Change
-
Bid389.1
Ask392.45
volume0
Intrest0
Last Price0.03Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2387
Strike
660
660
Last Price-
Change
-
Bid398.1
Ask402.4
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
670
670
Last Price-
Change
-
Bid409.1
Ask412.3
volume0
Intrest0
Last Price0.1Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
680
680
Last Price433Mar 31, 2025
Change
17.154.12%
Bid419.6
Ask421.3
volume100
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0990%
Bid-
Ask0.01
volume1
Intrest23
Strike
690
690
Last Price442.98Mar 31, 2025
Change
40.149.96%
Bid429.6
Ask431.25
volume100
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest78
Strike
700
700
Last Price-
Change
-
Bid439.1
Ask442.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume105
Intrest147
Strike
710
710
Last Price465Mar 12, 2025
Change
00%
Bid449.1
Ask452.4
volume0
Intrest0

Notizie

PARTENAIRE / CONTRIBUTEUR

BENZINGA MONDIAL

© 2025 Benzinga | All Rights Reserved