$86.08
0.080.09%
À la fermeture: -
$86.56
0.480.56%
Après les heures de négociation: 7:55 PM EDT
Comments
Loading...
Block (NYSE:XYZ) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Block 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 Block..
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 Price42.06Jan 31, 2025
Change
00%
Bid34.05
Ask37.3
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price30.89Feb 06, 2025
Change
5.2414.5%
Bid29.05
Ask32.3
volume11
Intrest15
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price26.99Feb 05, 2025
Change
00%
Bid24.05
Ask27.3
volume0
Intrest6
Strike
60
60
Last Price0.02Feb 03, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Last Price22.25Feb 04, 2025
Change
00%
Bid19.55
Ask22.5
volume0
Intrest42
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price-
Change
-
Bid15.55
Ask18.5
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price17.25Feb 04, 2025
Change
00%
Bid14.55
Ask17.4
volume0
Intrest5
Strike
70
70
Last Price0.02Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest86
Last Price18.95Jan 29, 2025
Change
00%
Bid12.75
Ask15.75
volume0
Intrest5
Strike
71
71
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest25
Last Price15.85Jan 28, 2025
Change
00%
Bid12.55
Ask15.2
volume0
Intrest1
Strike
72
72
Last Price0.12Jan 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Last Price-
Change
-
Bid12.4
Ask14.15
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest2
Last Price-
Change
-
Bid11.65
Ask13.25
volume0
Intrest0
Strike
74
74
Last Price0.01Feb 06, 2025
Change
0.0375%
Bid-
Ask0.21
volume514
Intrest287
Last Price12.6Feb 04, 2025
Change
00%
Bid10.45
Ask11.85
volume0
Intrest4
Strike
75
75
Last Price0.02Feb 04, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest782
Last Price15.9Jan 31, 2025
Change
00%
Bid9.35
Ask10.85
volume0
Intrest18
Strike
76
76
Last Price0.01Feb 06, 2025
Change
0.0375%
Bid0.01
Ask0.64
volume4
Intrest763
Last Price8.85Feb 04, 2025
Change
00%
Bid8.6
Ask9.75
volume0
Intrest37
Strike
77
77
Last Price0.08Feb 06, 2025
Change
0.0360%
Bid0.01
Ask0.21
volume2
Intrest445
Last Price7.78Feb 06, 2025
Change
4.1734.9%
Bid7.5
Ask9.05
volume1
Intrest31
Strike
78
78
Last Price0.02Feb 06, 2025
Change
0.0466.67%
Bid0.01
Ask0.1
volume10
Intrest580
Last Price7.08Feb 05, 2025
Change
00%
Bid5.7
Ask7.6
volume0
Intrest29
Strike
79
79
Last Price0.03Feb 06, 2025
Change
0.0770%
Bid0.02
Ask0.25
volume11
Intrest816
Last Price6.8Feb 06, 2025
Change
1.0518.26%
Bid5.6
Ask6.65
volume1
Intrest200
Strike
80
80
Last Price0.06Feb 06, 2025
Change
0.0333.33%
Bid0.04
Ask0.1
volume17
Intrest577
Last Price5.68Feb 04, 2025
Change
00%
Bid4.4
Ask6.05
volume0
Intrest29
Strike
81
81
Last Price0.05Feb 06, 2025
Change
0.1168.75%
Bid0.03
Ask0.26
volume12
Intrest240
Last Price5.4Feb 04, 2025
Change
00%
Bid3.8
Ask4.8
volume0
Intrest66
Strike
82
82
Last Price0.11Feb 06, 2025
Change
0.1456%
Bid0.04
Ask0.09
volume48
Intrest290
Last Price2.72Feb 06, 2025
Change
0.6619.53%
Bid2.98
Ask3.35
volume14
Intrest103
Strike
83
83
Last Price0.16Feb 06, 2025
Change
0.1446.67%
Bid0.12
Ask0.16
volume18
Intrest380
Last Price1.92Feb 06, 2025
Change
0.5622.58%
Bid2.22
Ask2.49
volume63
Intrest137
Strike
84
84
Last Price0.27Feb 06, 2025
Change
0.4562.5%
Bid0.18
Ask0.31
volume489
Intrest1331
Last Price1.51Feb 06, 2025
Change
0.2614.69%
Bid1.49
Ask1.67
volume50
Intrest366
Strike
85
85
Last Price0.53Feb 06, 2025
Change
0.4143.62%
Bid0.42
Ask0.54
volume729
Intrest1183
Last Price0.87Feb 06, 2025
Change
0.3629.27%
Bid0.93
Ask1.07
volume411
Intrest1176
Strike
86
86
Last Price1.17Feb 06, 2025
Change
0.1913.97%
Bid0.81
Ask0.97
volume190
Intrest582
Last Price0.52Feb 06, 2025
Change
0.3338.82%
Bid0.51
Ask0.66
volume493
Intrest715
Strike
87
87
Last Price1.53Feb 06, 2025
Change
0.6329.17%
Bid1.38
Ask1.58
volume2211
Intrest3528
Last Price0.28Feb 06, 2025
Change
0.2648.15%
Bid0.27
Ask0.34
volume732
Intrest11094
Strike
88
88
Last Price2.61Feb 06, 2025
Change
0.124.4%
Bid2.12
Ask2.36
volume71
Intrest1031
Last Price0.13Feb 06, 2025
Change
0.260.61%
Bid0.14
Ask0.18
volume178
Intrest565
Strike
89
89
Last Price3.54Feb 06, 2025
Change
0.164.73%
Bid2.76
Ask3.15
volume44
Intrest289
Last Price0.07Feb 06, 2025
Change
0.1263.16%
Bid0.06
Ask0.09
volume3698
Intrest14300
Strike
90
90
Last Price4.3Feb 06, 2025
Change
0.071.65%
Bid3.65
Ask4.55
volume41
Intrest1321
Last Price0.05Feb 06, 2025
Change
0.0654.55%
Bid0.02
Ask0.05
volume435
Intrest527
Strike
91
91
Last Price4.75Feb 06, 2025
Change
0.5710.71%
Bid3.6
Ask5.3
volume14
Intrest403
Last Price0.02Feb 06, 2025
Change
0.0675%
Bid-
Ask0.03
volume63
Intrest950
Strike
92
92
Last Price6.14Feb 06, 2025
Change
0.142.33%
Bid5.6
Ask7.25
volume3
Intrest202
Last Price0.02Feb 06, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume72
Intrest831
Strike
93
93
Last Price7.11Feb 06, 2025
Change
0.060.85%
Bid6.5
Ask7.45
volume1
Intrest293
Last Price0.01Feb 06, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume104
Intrest11601
Strike
94
94
Last Price7.82Feb 06, 2025
Change
0.121.56%
Bid7.1
Ask9.3
volume21
Intrest254
Last Price0.02Feb 06, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume45
Intrest804
Strike
95
95
Last Price9.31Feb 06, 2025
Change
0.262.87%
Bid8.25
Ask9.3
volume15
Intrest43
Last Price0.01Feb 06, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume8
Intrest877
Strike
96
96
Last Price10.53Feb 06, 2025
Change
1.2112.98%
Bid8.95
Ask10.55
volume1
Intrest30
Last Price0.05Feb 06, 2025
Change
0.04400%
Bid-
Ask0.01
volume2
Intrest459
Strike
97
97
Last Price10.7Feb 06, 2025
Change
0.838.41%
Bid10.15
Ask12.5
volume12
Intrest24
Last Price0.02Feb 06, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume36
Intrest6336
Strike
98
98
Last Price12.26Feb 05, 2025
Change
00%
Bid11.45
Ask12.65
volume0
Intrest0
Last Price0.01Feb 06, 2025
Change
0.0150%
Bid-
Ask0.25
volume5
Intrest424
Strike
99
99
Last Price-
Change
-
Bid11.85
Ask13.6
volume0
Intrest0
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume77
Intrest1553
Strike
100
100
Last Price13.64Feb 05, 2025
Change
00%
Bid12.15
Ask14.65
volume0
Intrest0
Last Price0.01Feb 06, 2025
Change
0.190.91%
Bid-
Ask0.01
volume2
Intrest521
Strike
101
101
Last Price14.26Feb 05, 2025
Change
00%
Bid14.6
Ask15.7
volume0
Intrest0
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask0.03
volume3
Intrest671
Strike
102
102
Last Price14.86Feb 04, 2025
Change
00%
Bid15.7
Ask16.6
volume0
Intrest5
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest169
Strike
103
103
Last Price10.44Jan 31, 2025
Change
00%
Bid15.75
Ask17.55
volume0
Intrest0
Last Price0.02Feb 06, 2025
Change
00%
Bid-
Ask0.9
volume3
Intrest75
Strike
104
104
Last Price-
Change
-
Bid16.8
Ask18.55
volume0
Intrest0
Last Price0.01Feb 06, 2025
Change
0.1493.33%
Bid-
Ask0.12
volume17
Intrest407
Strike
105
105
Last Price14.8Feb 03, 2025
Change
00%
Bid17.8
Ask19.6
volume0
Intrest0
Last Price0.03Feb 06, 2025
Change
0.0150%
Bid-
Ask0.11
volume20
Intrest57
Strike
106
106
Last Price-
Change
-
Bid18.7
Ask20.8
volume0
Intrest0
Last Price0.04Feb 03, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Strike
107
107
Last Price-
Change
-
Bid20.7
Ask21.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid21.05
Ask22.65
volume0
Intrest0
Last Price0.02Feb 06, 2025
Change
0.01100%
Bid-
Ask0.04
volume1
Intrest710
Strike
110
110
Last Price-
Change
-
Bid22.8
Ask24.6
volume0
Intrest0
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest11
Strike
115
115
Last Price-
Change
-
Bid27.25
Ask30.95
volume0
Intrest0
Last Price0.02Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
120
120
Last Price-
Change
-
Bid32.15
Ask36.15
volume0
Intrest0
Last Price0.04Jan 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest581
Strike
125
125
Last Price-
Change
-
Bid37.15
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest7
Strike
130
130
Last Price-
Change
-
Bid42.15
Ask46.1
volume0
Intrest0