$53.90
0.150.28%
À la fermeture: -
$54.19
0.290.54%
Après les heures de négociation: Apr 17, 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 Price-
Change
-
Bid17.55
Ask21.35
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid18.3
Ask19.75
volume0
Intrest0
Strike
35
35
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest98
Last Price-
Change
-
Bid16.8
Ask20.3
volume0
Intrest0
Strike
35.5
35.5
Last Price0.62Apr 14, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest5
Last Price-
Change
-
Bid16.35
Ask19.8
volume0
Intrest0
Strike
36
36
Last Price0.01Apr 17, 2025
Change
-
Bid-
Ask0.04
volume500
Intrest0
Last Price-
Change
-
Bid15.85
Ask19.25
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price18.53Apr 15, 2025
Change
00%
Bid16.25
Ask17.9
volume0
Intrest9
Strike
37
37
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price16.79Apr 16, 2025
Change
00%
Bid16.15
Ask17.05
volume0
Intrest5
Strike
37.5
37.5
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume11
Intrest1
Last Price16.2Apr 17, 2025
Change
0.110.67%
Bid15.45
Ask16.45
volume50
Intrest5
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price15.76Apr 16, 2025
Change
00%
Bid13.7
Ask17.2
volume0
Intrest8
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price15.28Apr 16, 2025
Change
00%
Bid14.4
Ask15.9
volume0
Intrest8
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid13.65
Ask15.45
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price15.81Apr 15, 2025
Change
00%
Bid13.35
Ask14.45
volume0
Intrest51
Strike
40
40
Last Price0.07Apr 17, 2025
Change
00%
Bid0.01
Ask0.31
volume10
Intrest137
Last Price14.13Apr 16, 2025
Change
00%
Bid12.75
Ask14.55
volume0
Intrest8
Strike
40.5
40.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price13.65Apr 16, 2025
Change
00%
Bid11.95
Ask14
volume0
Intrest33
Strike
41
41
Last Price0.03Apr 17, 2025
Change
0.0562.5%
Bid0.01
Ask0.19
volume17
Intrest44
Last Price-
Change
-
Bid10.8
Ask14.2
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price10.55Apr 11, 2025
Change
00%
Bid11.3
Ask12.85
volume0
Intrest45
Strike
42
42
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid0.01
Ask0.33
volume20
Intrest47
Last Price9.5Apr 08, 2025
Change
00%
Bid10.55
Ask12.55
volume0
Intrest1
Strike
42.5
42.5
Last Price0.19Apr 17, 2025
Change
0.2152.5%
Bid0.01
Ask0.27
volume1
Intrest1
Last Price7.25Apr 09, 2025
Change
00%
Bid10.35
Ask11.65
volume0
Intrest7
Strike
43
43
Last Price0.21Apr 17, 2025
Change
0.0640%
Bid0.01
Ask0.36
volume1
Intrest60
Last Price6.8Apr 09, 2025
Change
00%
Bid10.15
Ask10.95
volume0
Intrest13
Strike
43.5
43.5
Last Price0.15Apr 16, 2025
Change
00%
Bid0.02
Ask0.37
volume0
Intrest11
Last Price-
Change
-
Bid8.95
Ask11.25
volume0
Intrest0
Strike
44
44
Last Price0.05Apr 17, 2025
Change
0.0654.55%
Bid0.01
Ask0.2
volume2
Intrest60
Last Price10.1Apr 14, 2025
Change
00%
Bid9
Ask10.3
volume0
Intrest23
Strike
44.5
44.5
Last Price0.74Apr 10, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest5
Last Price9.17Apr 17, 2025
Change
0.445.04%
Bid8.55
Ask9.6
volume3
Intrest64
Strike
45
45
Last Price0.05Apr 17, 2025
Change
0.1270.59%
Bid0.03
Ask0.15
volume13
Intrest72
Last Price-
Change
-
Bid7.25
Ask9.8
volume0
Intrest0
Strike
45.5
45.5
Last Price1Apr 10, 2025
Change
00%
Bid0.05
Ask0.18
volume0
Intrest10
Last Price7.9Apr 17, 2025
Change
0.22.6%
Bid7.45
Ask8.55
volume10
Intrest13
Strike
46
46
Last Price0.1Apr 17, 2025
Change
0.2167.74%
Bid0.1
Ask0.14
volume7
Intrest496
Last Price-
Change
-
Bid7.05
Ask8.2
volume0
Intrest0
Strike
46.5
46.5
Last Price0.13Apr 17, 2025
Change
0.2161.76%
Bid0.11
Ask0.14
volume3
Intrest76
Last Price5.65Apr 04, 2025
Change
00%
Bid6
Ask7.85
volume0
Intrest13
Strike
47
47
Last Price0.15Apr 17, 2025
Change
0.0731.82%
Bid0.13
Ask0.17
volume39
Intrest716
Last Price6.45Apr 16, 2025
Change
00%
Bid5.95
Ask7.45
volume0
Intrest15
Strike
47.5
47.5
Last Price0.18Apr 17, 2025
Change
0.1850%
Bid0.16
Ask0.19
volume3
Intrest12
Last Price6.44Apr 17, 2025
Change
0.559.34%
Bid5.65
Ask6.8
volume14
Intrest45
Strike
48
48
Last Price0.2Apr 17, 2025
Change
0.2454.55%
Bid0.19
Ask0.22
volume19
Intrest144
Last Price7.35Apr 14, 2025
Change
00%
Bid5.6
Ask5.75
volume0
Intrest9
Strike
48.5
48.5
Last Price0.25Apr 17, 2025
Change
0.2751.92%
Bid0.22
Ask0.26
volume8
Intrest89
Last Price5Apr 16, 2025
Change
00%
Bid4.8
Ask6.65
volume0
Intrest40
Strike
49
49
Last Price0.28Apr 17, 2025
Change
0.2547.17%
Bid0.27
Ask0.31
volume18
Intrest243
Last Price4.75Apr 17, 2025
Change
0.7513.64%
Bid4.65
Ask5.45
volume4
Intrest3
Strike
49.5
49.5
Last Price0.31Apr 17, 2025
Change
0.0513.89%
Bid0.32
Ask0.36
volume9
Intrest848
Last Price4.4Apr 17, 2025
Change
00%
Bid4.15
Ask4.4
volume16
Intrest232
Strike
50
50
Last Price0.39Apr 17, 2025
Change
0.5156.67%
Bid0.39
Ask0.43
volume244
Intrest655
Last Price3.82Apr 17, 2025
Change
0.6815.11%
Bid3.45
Ask3.6
volume6
Intrest35
Strike
51
51
Last Price0.59Apr 17, 2025
Change
0.3537.23%
Bid0.57
Ask0.61
volume2294
Intrest954
Last Price2.85Apr 17, 2025
Change
0.155%
Bid2.7
Ask2.8
volume72
Intrest308
Strike
52
52
Last Price0.79Apr 17, 2025
Change
0.4435.77%
Bid0.8
Ask0.87
volume110
Intrest1457
Last Price2.23Apr 17, 2025
Change
0.7926.16%
Bid2.04
Ask2.13
volume683
Intrest145
Strike
53
53
Last Price1.2Apr 17, 2025
Change
0.4728.14%
Bid1.13
Ask1.19
volume379
Intrest909
Last Price1.47Apr 17, 2025
Change
0.316.95%
Bid1.47
Ask1.54
volume309
Intrest363
Strike
54
54
Last Price1.59Apr 17, 2025
Change
0.6127.73%
Bid1.54
Ask1.79
volume597
Intrest773
Last Price1.02Apr 17, 2025
Change
0.2318.4%
Bid1
Ask1.04
volume7920
Intrest769
Strike
55
55
Last Price2.16Apr 17, 2025
Change
0.7826.53%
Bid2.06
Ask2.14
volume250
Intrest761
Last Price0.65Apr 17, 2025
Change
0.1922.62%
Bid0.63
Ask0.71
volume5046
Intrest429
Strike
56
56
Last Price2.74Apr 17, 2025
Change
0.5416.46%
Bid2.46
Ask2.83
volume43
Intrest118
Last Price0.41Apr 17, 2025
Change
0.1830.51%
Bid0.37
Ask0.43
volume357
Intrest737
Strike
57
57
Last Price3.55Apr 17, 2025
Change
0.614.46%
Bid3.4
Ask3.55
volume134
Intrest326
Last Price0.23Apr 17, 2025
Change
0.130.3%
Bid0.17
Ask0.26
volume5801
Intrest365
Strike
58
58
Last Price4.17Apr 17, 2025
Change
0.5311.28%
Bid3.25
Ask4.5
volume22
Intrest128
Last Price0.14Apr 17, 2025
Change
0.1144%
Bid0.12
Ask0.15
volume519
Intrest1845
Strike
59
59
Last Price5.2Apr 17, 2025
Change
1.0826.21%
Bid4.95
Ask5.45
volume18
Intrest97
Last Price0.08Apr 17, 2025
Change
0.0850%
Bid0.07
Ask0.09
volume271
Intrest698
Strike
60
60
Last Price6.1Apr 17, 2025
Change
0.57.58%
Bid5.65
Ask7
volume34
Intrest163
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid0.04
Ask0.09
volume15
Intrest186
Strike
61
61
Last Price7Apr 17, 2025
Change
0.9415.51%
Bid6.5
Ask7.85
volume18
Intrest34
Last Price0.04Apr 17, 2025
Change
0.0233.33%
Bid0.03
Ask0.1
volume5027
Intrest479
Strike
62
62
Last Price8.45Apr 17, 2025
Change
1.1716.07%
Bid7.65
Ask8.6
volume21
Intrest69
Last Price0.02Apr 17, 2025
Change
0.0777.78%
Bid0.02
Ask0.03
volume204
Intrest467
Strike
63
63
Last Price8.85Apr 17, 2025
Change
2.4721.82%
Bid8.45
Ask9.6
volume4
Intrest7
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid0.01
Ask0.24
volume11
Intrest76
Strike
64
64
Last Price15.1Apr 08, 2025
Change
00%
Bid9.15
Ask10.85
volume0
Intrest2
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.05
volume4
Intrest726
Strike
65
65
Last Price11.95Apr 16, 2025
Change
00%
Bid10.45
Ask11.6
volume0
Intrest18
Last Price0.03Apr 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest152
Strike
66
66
Last Price10.46Apr 09, 2025
Change
00%
Bid11.1
Ask13.2
volume0
Intrest2
Last Price0.01Apr 17, 2025
Change
0.1191.67%
Bid0.01
Ask0.3
volume4
Intrest384
Strike
67
67
Last Price11.65Apr 15, 2025
Change
00%
Bid11.15
Ask14.9
volume0
Intrest6
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume60
Intrest270
Strike
68
68
Last Price12.7Apr 15, 2025
Change
00%
Bid13.1
Ask14.9
volume0
Intrest1
Last Price0.59Apr 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest115
Strike
69
69
Last Price9.31Mar 21, 2025
Change
00%
Bid14.3
Ask15.5
volume0
Intrest1
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest480
Strike
70
70
Last Price19.59Apr 09, 2025
Change
00%
Bid15.55
Ask16.4
volume0
Intrest30
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest215
Strike
71
71
Last Price17Apr 17, 2025
Change
0.815%
Bid16.1
Ask17.85
volume6
Intrest0
Last Price0.08Apr 01, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest82
Strike
72
72
Last Price17.17Apr 16, 2025
Change
00%
Bid17.75
Ask18.45
volume0
Intrest8
Last Price0.17Apr 14, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest34
Strike
73
73
Last Price12.32Mar 21, 2025
Change
00%
Bid17.1
Ask21
volume0
Intrest0
Last Price0.06Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest97
Strike
75
75
Last Price13.12Mar 25, 2025
Change
00%
Bid20.5
Ask21.5
volume0
Intrest1
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest123
Strike
80
80
Last Price25.07Apr 14, 2025
Change
00%
Bid24.9
Ask28.1
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
85
85
Last Price30.35Mar 13, 2025
Change
00%
Bid29.1
Ask33.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid34.2
Ask37.9
volume0
Intrest0