$219.37
-42.61-16.26%
In chiusura: -
$215.50
-3.87-1.76%
After hour: 7:59 PM EDT
Comments
Loading...
AppLovin (NASDAQ:APP) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di AppLovin a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per AppLovin..
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 Price78.65Apr 04, 2025
Change
64.3445%
Bid70.7
Ask78.6
volume5
Intrest7
Strike
145
145
Last Price0.05Apr 04, 2025
Change
0.04400%
Bid-
Ask0.05
volume71
Intrest275
Last Price67.29Apr 04, 2025
Change
70.2351.07%
Bid65.9
Ask72.4
volume2
Intrest1
Strike
150
150
Last Price0.03Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest331
Last Price100.86Mar 31, 2025
Change
00%
Bid59
Ask68.9
volume0
Intrest0
Strike
155
155
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest250
Last Price101.54Apr 03, 2025
Change
00%
Bid55.8
Ask63.3
volume0
Intrest0
Strike
160
160
Last Price0.03Apr 04, 2025
Change
0.0125%
Bid-
Ask0.05
volume2
Intrest305
Last Price131.4Apr 02, 2025
Change
00%
Bid50.8
Ask58.3
volume0
Intrest10
Strike
165
165
Last Price0.05Apr 04, 2025
Change
0.03150%
Bid-
Ask4.8
volume1
Intrest21
Last Price91.55Apr 03, 2025
Change
00%
Bid45.5
Ask54
volume0
Intrest0
Strike
170
170
Last Price0.03Apr 04, 2025
Change
0.0125%
Bid-
Ask0.05
volume3
Intrest114
Last Price48.67Apr 04, 2025
Change
64.3256.93%
Bid40.8
Ask48.6
volume5
Intrest10
Strike
175
175
Last Price0.05Apr 04, 2025
Change
0.04400%
Bid-
Ask0.05
volume46
Intrest1079
Last Price-
Change
-
Bid37
Ask46
volume0
Intrest0
Strike
177.5
177.5
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid35.9
Ask42.8
volume0
Intrest0
Strike
180
180
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume68
Intrest213
Last Price-
Change
-
Bid32
Ask41
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price32.25Apr 04, 2025
Change
56.4363.63%
Bid29.4
Ask39
volume1
Intrest1
Strike
185
185
Last Price0.05Apr 04, 2025
Change
0.04400%
Bid-
Ask0.05
volume144
Intrest301
Last Price74.1Apr 01, 2025
Change
00%
Bid27.6
Ask36
volume0
Intrest1
Strike
187.5
187.5
Last Price0.08Apr 04, 2025
Change
-
Bid-
Ask4.8
volume1
Intrest0
Last Price30.6Apr 04, 2025
Change
-
Bid24.3
Ask34
volume500
Intrest0
Strike
190
190
Last Price0.02Apr 04, 2025
Change
0.0466.67%
Bid-
Ask0.05
volume927
Intrest351
Last Price-
Change
-
Bid23.3
Ask31
volume0
Intrest0
Strike
192.5
192.5
Last Price0.2Apr 04, 2025
Change
0.1441.18%
Bid-
Ask0.1
volume9
Intrest1
Last Price61.7Apr 03, 2025
Change
00%
Bid20.5
Ask29
volume0
Intrest1
Strike
195
195
Last Price0.1Apr 04, 2025
Change
0.07233.33%
Bid-
Ask0.05
volume522
Intrest156
Last Price-
Change
-
Bid19
Ask24.7
volume0
Intrest0
Strike
197.5
197.5
Last Price0.03Apr 04, 2025
Change
0.4393.48%
Bid-
Ask0.4
volume128
Intrest1
Last Price12Apr 04, 2025
Change
44.578.76%
Bid14.9
Ask20.8
volume40
Intrest139
Strike
200
200
Last Price0.03Apr 04, 2025
Change
0.0770%
Bid-
Ask0.05
volume6945
Intrest2605
Last Price13.81Apr 04, 2025
Change
-
Bid14.2
Ask19.5
volume1
Intrest0
Strike
202.5
202.5
Last Price0.04Apr 04, 2025
Change
0.0120%
Bid-
Ask0.05
volume462
Intrest28
Last Price-
Change
-
Bid10.8
Ask18.1
volume0
Intrest0
Strike
205
205
Last Price0.02Apr 04, 2025
Change
0.0571.43%
Bid-
Ask0.05
volume1272
Intrest142
Last Price7.5Apr 04, 2025
Change
-
Bid7
Ask16
volume29
Intrest0
Strike
207.5
207.5
Last Price0.01Apr 04, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume940
Intrest275
Last Price3.3Apr 04, 2025
Change
38.0992.03%
Bid5.8
Ask11.5
volume221
Intrest1
Strike
210
210
Last Price0.01Apr 04, 2025
Change
0.0990%
Bid-
Ask0.05
volume9079
Intrest1387
Last Price8.84Apr 04, 2025
Change
-
Bid2
Ask9.1
volume1478
Intrest0
Strike
212.5
212.5
Last Price0.05Apr 04, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume694
Intrest74
Last Price6.3Apr 04, 2025
Change
62.2590.81%
Bid1.95
Ask6.9
volume1828
Intrest10
Strike
215
215
Last Price0.11Apr 04, 2025
Change
0.0945%
Bid-
Ask0.2
volume3152
Intrest376
Last Price2.5Apr 04, 2025
Change
-
Bid0.25
Ask9.6
volume1258
Intrest0
Strike
217.5
217.5
Last Price0.05Apr 04, 2025
Change
0.0550%
Bid-
Ask0.25
volume1263
Intrest64
Last Price0.04Apr 04, 2025
Change
55.9599.93%
Bid-
Ask0.05
volume7288
Intrest8
Strike
220
220
Last Price0.93Apr 04, 2025
Change
0.7304.35%
Bid0.05
Ask2.7
volume5757
Intrest1484
Last Price0.05Apr 04, 2025
Change
-
Bid-
Ask0.05
volume1724
Intrest0
Strike
222.5
222.5
Last Price1.95Apr 04, 2025
Change
1.59441.67%
Bid0.05
Ask10
volume1491
Intrest134
Last Price0.05Apr 04, 2025
Change
102.9399.95%
Bid-
Ask0.05
volume4475
Intrest3
Strike
225
225
Last Price3.4Apr 04, 2025
Change
3.11033.33%
Bid3
Ask8.1
volume887
Intrest424
Last Price0.03Apr 04, 2025
Change
26.4799.89%
Bid-
Ask0.05
volume1174
Intrest1
Strike
227.5
227.5
Last Price5.87Apr 04, 2025
Change
5.481405.13%
Bid5.3
Ask11
volume251
Intrest72
Last Price0.03Apr 04, 2025
Change
29.2699.9%
Bid-
Ask0.05
volume5629
Intrest24
Strike
230
230
Last Price10Apr 04, 2025
Change
9.51900%
Bid9.1
Ask13.1
volume2693
Intrest1901
Last Price0.01Apr 04, 2025
Change
44.4999.98%
Bid-
Ask0.05
volume968
Intrest1
Strike
232.5
232.5
Last Price10.26Apr 04, 2025
Change
9.711765.45%
Bid10.6
Ask15.8
volume1508
Intrest219
Last Price0.05Apr 04, 2025
Change
27.8599.82%
Bid-
Ask0.05
volume2830
Intrest5
Strike
235
235
Last Price15Apr 04, 2025
Change
14.251900%
Bid12
Ask20
volume1713
Intrest1778
Last Price0.12Apr 04, 2025
Change
25.5899.53%
Bid-
Ask0.05
volume991
Intrest4
Strike
237.5
237.5
Last Price15.01Apr 04, 2025
Change
14.111567.78%
Bid15.8
Ask20.9
volume185
Intrest204
Last Price0.03Apr 04, 2025
Change
18.3799.84%
Bid-
Ask0.05
volume4304
Intrest21
Strike
240
240
Last Price19.6Apr 04, 2025
Change
18.491665.77%
Bid18.4
Ask22
volume1809
Intrest1316
Last Price0.08Apr 04, 2025
Change
28.6799.72%
Bid-
Ask0.1
volume657
Intrest18
Strike
242.5
242.5
Last Price25.8Apr 04, 2025
Change
24.31620%
Bid20.6
Ask26.2
volume100
Intrest80
Last Price0.05Apr 04, 2025
Change
15.9599.69%
Bid-
Ask0.05
volume487
Intrest58
Strike
245
245
Last Price28.2Apr 04, 2025
Change
26.61662.5%
Bid21.2
Ask31
volume152
Intrest689
Last Price0.08Apr 04, 2025
Change
12.9299.38%
Bid-
Ask0.2
volume102
Intrest11
Strike
247.5
247.5
Last Price28.9Apr 04, 2025
Change
26.851309.76%
Bid24
Ask33.5
volume211
Intrest239
Last Price0.01Apr 04, 2025
Change
13.9999.93%
Bid-
Ask0.05
volume641
Intrest318
Strike
250
250
Last Price31Apr 04, 2025
Change
28.41092.31%
Bid26
Ask36
volume918
Intrest1150
Last Price0.09Apr 04, 2025
Change
13.4199.33%
Bid-
Ask1
volume23
Intrest21
Strike
252.5
252.5
Last Price31.15Apr 04, 2025
Change
27.87849.7%
Bid29
Ask38.2
volume93
Intrest487
Last Price0.01Apr 04, 2025
Change
10.6999.91%
Bid-
Ask0.05
volume602
Intrest550
Strike
255
255
Last Price35.88Apr 04, 2025
Change
31.94810.66%
Bid32.1
Ask41
volume206
Intrest588
Last Price0.05Apr 04, 2025
Change
9.4599.47%
Bid-
Ask0.05
volume43
Intrest63
Strike
257.5
257.5
Last Price35Apr 04, 2025
Change
30.3644.68%
Bid34
Ask43
volume188
Intrest329
Last Price0.04Apr 04, 2025
Change
7.5699.47%
Bid-
Ask0.05
volume359
Intrest623
Strike
260
260
Last Price39.3Apr 04, 2025
Change
33.5577.59%
Bid36
Ask46
volume149
Intrest523
Last Price0.05Apr 04, 2025
Change
6.1599.19%
Bid-
Ask0.05
volume37
Intrest123
Strike
262.5
262.5
Last Price44.15Apr 04, 2025
Change
37.31545.47%
Bid40
Ask48
volume28
Intrest140
Last Price0.05Apr 04, 2025
Change
4.9599%
Bid-
Ask0.05
volume268
Intrest1316
Strike
265
265
Last Price46Apr 04, 2025
Change
38.21490.5%
Bid41.1
Ask51
volume85
Intrest335
Last Price0.05Apr 04, 2025
Change
4.0798.79%
Bid-
Ask0.1
volume54
Intrest200
Strike
267.5
267.5
Last Price51.5Apr 04, 2025
Change
41.79430.38%
Bid44
Ask53
volume16
Intrest72
Last Price0.03Apr 04, 2025
Change
3.0799.03%
Bid-
Ask0.05
volume2243
Intrest2337
Strike
270
270
Last Price48Apr 04, 2025
Change
36.7324.78%
Bid46
Ask52.7
volume720
Intrest1841
Last Price0.01Apr 04, 2025
Change
2.2399.55%
Bid-
Ask0.05
volume44
Intrest216
Strike
272.5
272.5
Last Price45.8Apr 04, 2025
Change
24.4114.02%
Bid49
Ask58
volume12
Intrest200
Last Price0.03Apr 04, 2025
Change
1.6798.24%
Bid-
Ask0.05
volume97
Intrest880
Strike
275
275
Last Price58Apr 04, 2025
Change
43.45298.63%
Bid51
Ask61
volume43
Intrest240
Last Price0.05Apr 04, 2025
Change
1.296%
Bid-
Ask0.05
volume28
Intrest222
Strike
277.5
277.5
Last Price65Apr 04, 2025
Change
48.7298.77%
Bid54
Ask63.5
volume3
Intrest399
Last Price0.04Apr 04, 2025
Change
0.8695.56%
Bid-
Ask0.05
volume605
Intrest2034
Strike
280
280
Last Price67.8Apr 04, 2025
Change
48.58252.76%
Bid56
Ask65.9
volume37
Intrest459
Last Price0.03Apr 04, 2025
Change
0.5795%
Bid-
Ask0.05
volume21
Intrest244
Strike
282.5
282.5
Last Price71.11Apr 04, 2025
Change
46.11184.44%
Bid59
Ask68.5
volume10
Intrest105
Last Price0.05Apr 04, 2025
Change
0.4289.36%
Bid-
Ask0.05
volume37
Intrest1033
Strike
285
285
Last Price62.97Apr 04, 2025
Change
39.7170.61%
Bid61
Ask70.9
volume16
Intrest148
Last Price0.03Apr 04, 2025
Change
0.4794%
Bid-
Ask0.05
volume16
Intrest176
Strike
287.5
287.5
Last Price65.98Apr 04, 2025
Change
28.9878.32%
Bid64
Ask73.7
volume37
Intrest81
Last Price0.03Apr 04, 2025
Change
0.3291.43%
Bid-
Ask0.05
volume15
Intrest554
Strike
290
290
Last Price72.25Apr 04, 2025
Change
43.98155.57%
Bid66
Ask75.9
volume16
Intrest939
Last Price0.04Apr 04, 2025
Change
0.2385.19%
Bid-
Ask0.05
volume18
Intrest552
Strike
292.5
292.5
Last Price32.49Apr 03, 2025
Change
00%
Bid69
Ask78
volume0
Intrest59
Last Price0.01Apr 04, 2025
Change
0.1995%
Bid-
Ask0.05
volume13
Intrest350
Strike
295
295
Last Price72.5Apr 04, 2025
Change
39.38118.9%
Bid71
Ask80.9
volume227
Intrest236
Last Price0.02Apr 04, 2025
Change
0.1386.67%
Bid-
Ask0.05
volume11
Intrest370
Strike
297.5
297.5
Last Price81.5Apr 04, 2025
Change
46.74134.46%
Bid74
Ask83.5
volume11
Intrest374
Last Price0.03Apr 04, 2025
Change
0.1280%
Bid-
Ask0.05
volume103
Intrest2725
Strike
300
300
Last Price77.65Apr 04, 2025
Change
39.15101.69%
Bid76
Ask86
volume56
Intrest374
Last Price0.03Apr 04, 2025
Change
0.1280%
Bid-
Ask0.05
volume35
Intrest395
Strike
302.5
302.5
Last Price83.76Apr 04, 2025
Change
66.26378.63%
Bid79
Ask88.5
volume3
Intrest46
Last Price0.05Apr 04, 2025
Change
0.0550%
Bid-
Ask0.05
volume16
Intrest767
Strike
305
305
Last Price88Apr 04, 2025
Change
41.2988.4%
Bid81
Ask90.9
volume5
Intrest50
Last Price0.03Apr 04, 2025
Change
0.0770%
Bid-
Ask0.05
volume13
Intrest389
Strike
307.5
307.5
Last Price41.27Mar 31, 2025
Change
00%
Bid84
Ask93.5
volume0
Intrest22
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.05
volume15
Intrest969
Strike
310
310
Last Price51.92Apr 03, 2025
Change
00%
Bid86
Ask95.9
volume0
Intrest70
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest163
Strike
312.5
312.5
Last Price94Apr 04, 2025
Change
42.783.24%
Bid89
Ask96.5
volume1
Intrest30
Last Price0.03Apr 04, 2025
Change
0.0872.73%
Bid-
Ask0.05
volume191
Intrest1130
Strike
315
315
Last Price104.4Apr 04, 2025
Change
50.2492.76%
Bid91
Ask100.9
volume249
Intrest28
Last Price0.03Apr 04, 2025
Change
0.0240%
Bid-
Ask0.05
volume25
Intrest155
Strike
317.5
317.5
Last Price22.8Apr 02, 2025
Change
00%
Bid94
Ask103
volume0
Intrest75
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume30
Intrest1976
Strike
320
320
Last Price65.95Apr 03, 2025
Change
00%
Bid96
Ask105.9
volume0
Intrest17
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest226
Strike
322.5
322.5
Last Price104Apr 04, 2025
Change
77.03285.61%
Bid99
Ask108
volume1
Intrest145
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.05
volume11
Intrest1020
Strike
325
325
Last Price64.45Apr 03, 2025
Change
00%
Bid101
Ask111
volume0
Intrest3
Last Price0.03Apr 04, 2025
Change
0.0350%
Bid-
Ask0.05
volume2
Intrest160
Strike
327.5
327.5
Last Price61Apr 01, 2025
Change
00%
Bid104
Ask114
volume0
Intrest16
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume189
Intrest1421
Strike
330
330
Last Price67.42Apr 03, 2025
Change
00%
Bid106
Ask116
volume0
Intrest8
Last Price0.7Apr 02, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest110
Strike
332.5
332.5
Last Price73.7Apr 03, 2025
Change
00%
Bid109
Ask119
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest396
Strike
335
335
Last Price69.5Apr 03, 2025
Change
00%
Bid111
Ask121
volume0
Intrest11
Last Price0.65Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest115
Strike
337.5
337.5
Last Price78.4Apr 03, 2025
Change
00%
Bid114
Ask124
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.05
volume14
Intrest508
Strike
340
340
Last Price81Apr 03, 2025
Change
00%
Bid116
Ask126
volume0
Intrest3
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest47
Strike
342.5
342.5
Last Price87Apr 03, 2025
Change
00%
Bid119
Ask129
volume0
Intrest1
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume7
Intrest220
Strike
345
345
Last Price79.6Apr 03, 2025
Change
00%
Bid121
Ask131
volume0
Intrest2
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest105
Strike
347.5
347.5
Last Price87Apr 03, 2025
Change
00%
Bid124
Ask134
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.05
volume4
Intrest1656
Strike
350
350
Last Price88.5Apr 03, 2025
Change
00%
Bid126
Ask136
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
0.1885.71%
Bid-
Ask0.15
volume2
Intrest67
Strike
352.5
352.5
Last Price92.4Apr 03, 2025
Change
00%
Bid129
Ask139
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
0.0741.18%
Bid-
Ask0.15
volume1
Intrest356
Strike
355
355
Last Price94.6Apr 03, 2025
Change
00%
Bid131
Ask141
volume0
Intrest0
Last Price0.15Apr 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest29
Strike
357.5
357.5
Last Price94.85Apr 03, 2025
Change
00%
Bid134
Ask144
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0375%
Bid-
Ask0.05
volume7
Intrest422
Strike
360
360
Last Price94.6Apr 03, 2025
Change
00%
Bid136
Ask146
volume0
Intrest45
Last Price0.25Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest80
Strike
362.5
362.5
Last Price-
Change
-
Bid139
Ask149
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest139
Strike
365
365
Last Price68.8Apr 02, 2025
Change
00%
Bid141
Ask151
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
0.3587.5%
Bid-
Ask0.8
volume1
Intrest24
Strike
367.5
367.5
Last Price93.9Mar 28, 2025
Change
00%
Bid144
Ask154
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
0.0666.67%
Bid-
Ask0.05
volume5
Intrest290
Strike
370
370
Last Price87.78Apr 02, 2025
Change
00%
Bid146
Ask156
volume0
Intrest0
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
372.5
372.5
Last Price107.67Mar 31, 2025
Change
00%
Bid149
Ask159
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume10
Intrest569
Strike
375
375
Last Price110.58Mar 31, 2025
Change
00%
Bid151
Ask161
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest205
Strike
377.5
377.5
Last Price113.11Mar 31, 2025
Change
00%
Bid154
Ask164
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
0.0770%
Bid-
Ask0.05
volume2
Intrest201
Strike
380
380
Last Price99.6Mar 27, 2025
Change
00%
Bid156
Ask166
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest30
Strike
382.5
382.5
Last Price49.6Mar 24, 2025
Change
00%
Bid159
Ask169
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest115
Strike
385
385
Last Price42.51Mar 25, 2025
Change
00%
Bid161
Ask171
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Strike
387.5
387.5
Last Price116.6Mar 28, 2025
Change
00%
Bid164
Ask174
volume0
Intrest0
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest127
Strike
390
390
Last Price118.93Mar 28, 2025
Change
00%
Bid166
Ask176
volume0
Intrest0
Last Price0.04Apr 04, 2025
Change
0.0120%
Bid-
Ask0.05
volume4
Intrest35
Strike
392.5
392.5
Last Price-
Change
-
Bid169
Ask179
volume0
Intrest0
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest33
Strike
395
395
Last Price106.45Mar 14, 2025
Change
00%
Bid171
Ask181
volume0
Intrest0
Last Price0.12Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Strike
397.5
397.5
Last Price124.11Mar 28, 2025
Change
00%
Bid174
Ask184
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest518
Strike
400
400
Last Price87.93Mar 27, 2025
Change
00%
Bid176
Ask186
volume0
Intrest0
Last Price0.67Mar 26, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
402.5
402.5
Last Price57Mar 25, 2025
Change
00%
Bid179
Ask189
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Strike
405
405
Last Price129.59Mar 27, 2025
Change
00%
Bid181
Ask191
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
407.5
407.5
Last Price-
Change
-
Bid184
Ask194
volume0
Intrest0
Last Price0.06Apr 04, 2025
Change
0.0333.33%
Bid-
Ask0.05
volume1
Intrest259
Strike
410
410
Last Price129.7Mar 18, 2025
Change
00%
Bid186
Ask196
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
412.5
412.5
Last Price-
Change
-
Bid189
Ask199
volume0
Intrest0
Last Price0.53Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest55
Strike
415
415
Last Price153Mar 07, 2025
Change
00%
Bid191
Ask201
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest111
Strike
420
420
Last Price160.68Mar 27, 2025
Change
00%
Bid196
Ask206
volume0
Intrest0
Last Price0.25Mar 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest47
Strike
425
425
Last Price165.69Mar 27, 2025
Change
00%
Bid201
Ask211
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest43
Strike
430
430
Last Price164.3Apr 03, 2025
Change
00%
Bid206
Ask216
volume0
Intrest4
Last Price0.94Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest89
Strike
435
435
Last Price176Apr 03, 2025
Change
00%
Bid211
Ask221
volume0
Intrest4
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Strike
440
440
Last Price175.62Mar 31, 2025
Change
00%
Bid216
Ask226
volume0
Intrest0
Last Price0.25Mar 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
445
445
Last Price99.95Mar 25, 2025
Change
00%
Bid221
Ask231
volume0
Intrest0
Last Price0.13Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest47
Strike
450
450
Last Price179.2Mar 13, 2025
Change
00%
Bid226
Ask236
volume0
Intrest0
Last Price0.25Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest218
Strike
455
455
Last Price122Mar 03, 2025
Change
00%
Bid231
Ask241
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest24
Strike
460
460
Last Price168.82Mar 06, 2025
Change
00%
Bid236
Ask246
volume0
Intrest0
Last Price2.14Mar 05, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest5
Strike
465
465
Last Price176.5Mar 12, 2025
Change
00%
Bid241.5
Ask249.9
volume0
Intrest0
Last Price0.3Mar 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest16
Strike
470
470
Last Price69.4Feb 21, 2025
Change
00%
Bid246.5
Ask254.9
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
0.1458.33%
Bid-
Ask4.8
volume1
Intrest24
Strike
475
475
Last Price169.5Mar 27, 2025
Change
00%
Bid251.5
Ask259.9
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
0.1473.68%
Bid-
Ask0.05
volume1
Intrest45
Strike
480
480
Last Price167.1Feb 28, 2025
Change
00%
Bid256.5
Ask264.9
volume0
Intrest0
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask1
volume0
Intrest17
Strike
485
485
Last Price171.77Feb 28, 2025
Change
00%
Bid261.5
Ask269.9
volume0
Intrest0
Last Price0.4Mar 07, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest10
Strike
490
490
Last Price92.32Feb 21, 2025
Change
00%
Bid266.5
Ask274.9
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
0.0240%
Bid-
Ask0.05
volume16
Intrest135
Strike
495
495
Last Price227.4Mar 07, 2025
Change
00%
Bid271.5
Ask279.9
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.0360%
Bid-
Ask0.05
volume31
Intrest229
Strike
500
500
Last Price100Feb 21, 2025
Change
00%
Bid276.5
Ask284.9
volume0
Intrest0
Last Price0.35Mar 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
505
505
Last Price123.7Feb 25, 2025
Change
00%
Bid281.5
Ask289.9
volume0
Intrest0
Last Price1.26Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest39
Strike
510
510
Last Price130.5Feb 25, 2025
Change
00%
Bid286.5
Ask294.9
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
515
515
Last Price47.17Feb 18, 2025
Change
00%
Bid291
Ask301
volume0
Intrest0
Last Price0.51Mar 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
520
520
Last Price62.38Feb 19, 2025
Change
00%
Bid296.5
Ask304.9
volume0
Intrest0
Last Price0.68Mar 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Strike
525
525
Last Price-
Change
-
Bid301
Ask311
volume0
Intrest0
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Strike
530
530
Last Price-
Change
-
Bid306.5
Ask314.9
volume0
Intrest0
Last Price7.1Feb 25, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
535
535
Last Price151.6Feb 25, 2025
Change
00%
Bid311.5
Ask319.9
volume0
Intrest0
Last Price0.48Mar 12, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest4
Strike
540
540
Last Price-
Change
-
Bid316
Ask326
volume0
Intrest0
Last Price2.04Feb 26, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
545
545
Last Price-
Change
-
Bid321.5
Ask329.9
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
550
550
Last Price164.8Feb 25, 2025
Change
00%
Bid326.5
Ask334.9
volume0
Intrest0
Last Price0.48Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
555
555
Last Price-
Change
-
Bid331.5
Ask339.9
volume0
Intrest0
Last Price5.1Feb 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
560
560
Last Price-
Change
-
Bid336.5
Ask344.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid341.5
Ask349.2
volume0
Intrest0
Last Price0.8Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
570
570
Last Price-
Change
-
Bid346.5
Ask354.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
575
575
Last Price134.6Feb 20, 2025
Change
00%
Bid351.5
Ask359.2
volume0
Intrest0
Last Price7Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
580
580
Last Price173.41Feb 24, 2025
Change
00%
Bid356
Ask366
volume0
Intrest0
Last Price4.51Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
585
585
Last Price143Feb 20, 2025
Change
00%
Bid361
Ask371
volume0
Intrest0
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
590
590
Last Price-
Change
-
Bid366
Ask376
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid371
Ask381
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest456
Strike
600
600
Last Price192.3Feb 24, 2025
Change
00%
Bid376.5
Ask384.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid381
Ask391
volume0
Intrest0
Last Price4.85Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
610
610
Last Price116.8Feb 14, 2025
Change
00%
Bid386
Ask396
volume0
Intrest0
Last Price0.77Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
615
615
Last Price-
Change
-
Bid391
Ask401
volume0
Intrest0
Last Price1.4Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
620
620
Last Price187.9Feb 21, 2025
Change
00%
Bid396
Ask406
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid401
Ask411
volume0
Intrest0
Last Price1.49Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
630
630
Last Price-
Change
-
Bid406.5
Ask414.2
volume0
Intrest0
Last Price1.44Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
635
635
Last Price-
Change
-
Bid411.5
Ask419.2
volume0
Intrest0
Last Price1.35Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
640
640
Last Price-
Change
-
Bid416.5
Ask424.2
volume0
Intrest0
Last Price0.36Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
645
645
Last Price-
Change
-
Bid421
Ask431
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
650
650
Last Price-
Change
-
Bid426.5
Ask434.1
volume0
Intrest0
Last Price0.35Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
655
655
Last Price-
Change
-
Bid431.6
Ask438.8
volume0
Intrest0
Last Price0.73Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
660
660
Last Price-
Change
-
Bid436
Ask446
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid441
Ask451
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid446
Ask456
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid451.5
Ask459.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid456.5
Ask466
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid466.5
Ask476
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
700
700
Last Price-
Change
-
Bid476.6
Ask486
volume0
Intrest0
Last Price3.4Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Strike
710
710
Last Price-
Change
-
Bid486.5
Ask496
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
720
720
Last Price-
Change
-
Bid496.5
Ask506
volume0
Intrest0
Last Price2.58Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
730
730
Last Price-
Change
-
Bid506.5
Ask516
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid516.5
Ask526
volume0
Intrest0
Last Price4.06Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
750
750
Last Price-
Change
-
Bid526.5
Ask536
volume0
Intrest0
Last Price1.35Feb 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
760
760
Last Price-
Change
-
Bid536.5
Ask546
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid546.5
Ask556
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
780
780
Last Price-
Change
-
Bid556.5
Ask563.8
volume0
Intrest0