$194.68
12.176.67%
In chiusura: Nov 21, 4:00 PM EST
$194.00
-0.68-0.35%
After hour: Nov 21, 5:36 PM EST
Comments
Loading...
Dave (NASDAQ:DAVE) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Dave 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 Dave..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price208.3Nov 10, 2025
Change
-0%
Bid152.6
Ask156.9
volume0
Intrest5
Strike
40
40
Last Price0.88Jul 28, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest8
Last Price167.1Oct 17, 2025
Change
-0%
Bid147.6
Ask151.8
volume0
Intrest1
Strike
45
45
Last Price6.7Mar 12, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest1
Last Price171.4Oct 22, 2025
Change
-0%
Bid142.6
Ask147
volume0
Intrest2
Strike
50
50
Last Price0.1Oct 27, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest34
Last Price214.5Nov 04, 2025
Change
-0%
Bid137.7
Ask142
volume0
Intrest1
Strike
55
55
Last Price0.9Aug 13, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest1
Last Price172.8Nov 06, 2025
Change
-0%
Bid132.7
Ask136.9
volume0
Intrest2
Strike
60
60
Last Price1.25Jul 16, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest15
Last Price163Nov 06, 2025
Change
-0%
Bid127.7
Ask131.8
volume0
Intrest4
Strike
65
65
Last Price0.25Nov 12, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest46
Last Price162.9Nov 06, 2025
Change
-0%
Bid122.7
Ask126.8
volume0
Intrest8
Strike
70
70
Last Price0.72Nov 05, 2025
Change
-0%
Bid0.05
Ask1.65
volume0
Intrest23
Last Price121Nov 20, 2025
Change
-0%
Bid117.8
Ask122.1
volume0
Intrest5
Strike
75
75
Last Price17.9Mar 19, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest11
Last Price116.81Jul 16, 2025
Change
-0%
Bid112.8
Ask117.1
volume0
Intrest21
Strike
80
80
Last Price0.22Nov 20, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest24
Last Price108.5Nov 18, 2025
Change
-0%
Bid107.9
Ask112.2
volume0
Intrest49
Strike
85
85
Last Price0.28Nov 07, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest38
Last Price151Oct 29, 2025
Change
-0%
Bid103
Ask107.3
volume0
Intrest10
Strike
90
90
Last Price1.2Sep 17, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest4
Last Price130Nov 07, 2025
Change
-0%
Bid98.3
Ask102.1
volume0
Intrest15
Strike
95
95
Last Price3.8Aug 13, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest7
Last Price90.01Nov 21, 2025
Change
54.3337.64%
Bid93.4
Ask96.9
volume1
Intrest14
Strike
100
100
Last Price0.45Nov 20, 2025
Change
-0%
Bid0.1
Ask1.5
volume0
Intrest17
Last Price122.6Nov 07, 2025
Change
-0%
Bid88.5
Ask92.4
volume0
Intrest14
Strike
105
105
Last Price2.16Sep 30, 2025
Change
-0%
Bid0.25
Ask1.5
volume0
Intrest8
Last Price111.3Nov 07, 2025
Change
-0%
Bid83.4
Ask87.8
volume0
Intrest17
Strike
110
110
Last Price0.7Nov 20, 2025
Change
-0%
Bid0.4
Ask1.5
volume0
Intrest8
Last Price115.5Nov 06, 2025
Change
-0%
Bid78.8
Ask82.5
volume0
Intrest6
Strike
115
115
Last Price0.52Nov 07, 2025
Change
-0%
Bid0.6
Ask1.5
volume0
Intrest2
Last Price131.7Nov 10, 2025
Change
-0%
Bid74
Ask77.7
volume0
Intrest191
Strike
120
120
Last Price1.25Nov 21, 2025
Change
0.5578.57%
Bid0.5
Ask1.75
volume1
Intrest22
Last Price102.1Nov 06, 2025
Change
-0%
Bid69.4
Ask73.1
volume0
Intrest4
Strike
125
125
Last Price1.2Nov 21, 2025
Change
0.3337.93%
Bid0.7
Ask1.5
volume3
Intrest11
Last Price111.3Nov 12, 2025
Change
-0%
Bid65.2
Ask68.2
volume0
Intrest200
Strike
130
130
Last Price1.87Nov 21, 2025
Change
0.1911.31%
Bid1.1
Ask2.45
volume1
Intrest10
Last Price88.8Nov 07, 2025
Change
-0%
Bid60.1
Ask63.6
volume0
Intrest2
Strike
135
135
Last Price2Nov 21, 2025
Change
0.2212.36%
Bid1.5
Ask2.55
volume15
Intrest11
Last Price45.9Nov 20, 2025
Change
-0%
Bid55.8
Ask59
volume0
Intrest655
Strike
140
140
Last Price2.1Nov 19, 2025
Change
-0%
Bid1.95
Ask4
volume0
Intrest28
Last Price50.5Nov 20, 2025
Change
-0%
Bid51.1
Ask54.7
volume0
Intrest7
Strike
145
145
Last Price3.15Nov 21, 2025
Change
1.0247.89%
Bid2.35
Ask4.5
volume1
Intrest25
Last Price48.6Nov 17, 2025
Change
-0%
Bid46.8
Ask49.7
volume0
Intrest129
Strike
150
150
Last Price4.4Nov 21, 2025
Change
0.925.71%
Bid2.6
Ask5.3
volume3
Intrest22
Last Price70.2Nov 07, 2025
Change
-0%
Bid42.6
Ask45.5
volume0
Intrest2
Strike
155
155
Last Price4.9Nov 21, 2025
Change
1.544.12%
Bid3.4
Ask5.6
volume4
Intrest7
Last Price29.4Nov 20, 2025
Change
-0%
Bid38.7
Ask41.5
volume0
Intrest655
Strike
160
160
Last Price6.3Nov 21, 2025
Change
0.58.62%
Bid4.6
Ask6.8
volume3
Intrest66
Last Price27.6Nov 20, 2025
Change
-0%
Bid34.7
Ask37.6
volume0
Intrest1
Strike
165
165
Last Price8.7Nov 21, 2025
Change
4.6112.2%
Bid5.6
Ask8.2
volume13
Intrest55
Last Price33.63Nov 21, 2025
Change
4.7816.57%
Bid31.4
Ask34.1
volume4
Intrest10
Strike
170
170
Last Price9Nov 21, 2025
Change
0.161.75%
Bid6.4
Ask9.4
volume11
Intrest257
Last Price30.17Nov 21, 2025
Change
1.966.95%
Bid28.9
Ask30.5
volume11
Intrest10
Strike
175
175
Last Price10.65Nov 21, 2025
Change
0.353.4%
Bid8.5
Ask10.8
volume13
Intrest111
Last Price26.4Nov 21, 2025
Change
0.41.54%
Bid24.7
Ask27.6
volume117
Intrest5
Strike
180
180
Last Price11Nov 21, 2025
Change
1.814.06%
Bid10.3
Ask12.7
volume15
Intrest45
Last Price23.8Nov 21, 2025
Change
850.63%
Bid21.7
Ask24.3
volume1123
Intrest885
Strike
185
185
Last Price14.8Nov 21, 2025
Change
0.21.33%
Bid12
Ask14.7
volume4
Intrest128
Last Price17.1Nov 21, 2025
Change
4.636.8%
Bid20.1
Ask21
volume2
Intrest46
Strike
190
190
Last Price15.8Nov 21, 2025
Change
1.659.46%
Bid14.7
Ask15.8
volume2
Intrest124
Last Price16.73Nov 21, 2025
Change
6.2359.33%
Bid17.5
Ask18.8
volume3
Intrest29
Strike
195
195
Last Price23.85Nov 21, 2025
Change
3.818.95%
Bid16.2
Ask19.3
volume2
Intrest45
Last Price15Nov 21, 2025
Change
5.9866.3%
Bid13.7
Ask16.8
volume44
Intrest151
Strike
200
200
Last Price22.73Nov 21, 2025
Change
0.271.17%
Bid18.5
Ask21.9
volume6
Intrest98
Last Price11.2Nov 21, 2025
Change
4.772.31%
Bid9.9
Ask12.7
volume40
Intrest1220
Strike
210
210
Last Price28.55Nov 21, 2025
Change
2.38.76%
Bid24.8
Ask27.8
volume6
Intrest78
Last Price6.6Nov 21, 2025
Change
1.120%
Bid6.5
Ask9.6
volume36
Intrest866
Strike
220
220
Last Price40.9Nov 20, 2025
Change
-0%
Bid31.6
Ask34
volume0
Intrest185
Last Price4.6Nov 21, 2025
Change
0.020.43%
Bid4.6
Ask6.4
volume19
Intrest91
Strike
230
230
Last Price52.94Nov 21, 2025
Change
3.757.62%
Bid39
Ask41.6
volume5
Intrest75
Last Price3.05Nov 21, 2025
Change
0.051.67%
Bid3.1
Ask5
volume8
Intrest514
Strike
240
240
Last Price52.75Nov 21, 2025
Change
3.396.04%
Bid47.8
Ask50
volume1
Intrest38
Last Price2.8Nov 21, 2025
Change
1.1872.84%
Bid1.3
Ask4
volume8
Intrest103
Strike
250
250
Last Price57Nov 18, 2025
Change
-0%
Bid55.6
Ask59.3
volume0
Intrest30
Last Price1.4Nov 21, 2025
Change
0.216.67%
Bid0.8
Ask2.2
volume112
Intrest174
Strike
260
260
Last Price31Nov 11, 2025
Change
-0%
Bid65.1
Ask68.4
volume0
Intrest13
Last Price0.74Nov 21, 2025
Change
1.0358.19%
Bid0.8
Ask2.25
volume7
Intrest620
Strike
270
270
Last Price54.78Oct 30, 2025
Change
-0%
Bid74.3
Ask77.8
volume0
Intrest8
Last Price0.77Nov 21, 2025
Change
0.4737.9%
Bid0.5
Ask1.15
volume26
Intrest45
Strike
280
280
Last Price75.3Aug 04, 2025
Change
-0%
Bid83.9
Ask87.6
volume0
Intrest1
Last Price0.44Nov 21, 2025
Change
0.0410%
Bid0.4
Ask1.1
volume53
Intrest2479
Strike
290
290
Last Price81.5Aug 04, 2025
Change
-0%
Bid93.7
Ask97.4
volume0
Intrest3
Last Price0.32Nov 21, 2025
Change
0.2543.86%
Bid-
Ask0.55
volume2
Intrest2475
Strike
300
300
Last Price85.7Nov 14, 2025
Change
-0%
Bid103.4
Ask107.3
volume0
Intrest4
Last Price0.35Nov 21, 2025
Change
2.1586%
Bid-
Ask0.75
volume24
Intrest42
Strike
310
310
Last Price87.5Jul 08, 2025
Change
-0%
Bid113.2
Ask117.5
volume0
Intrest1
Last Price1.44Nov 13, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest267
Strike
320
320
Last Price120.6Aug 01, 2025
Change
-0%
Bid123.1
Ask127.5
volume0
Intrest1
Last Price2.6Nov 11, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest158
Strike
330
330
Last Price144.89Nov 20, 2025
Change
-0%
Bid133.5
Ask137.2
volume0
Intrest1
Last Price3.65Nov 05, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest61
Strike
340
340
Last Price154.91Nov 20, 2025
Change
-0%
Bid143.5
Ask147.2
volume0
Intrest0
Last Price1.2Nov 13, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest70
Strike
350
350
Last Price107.4Nov 10, 2025
Change
-0%
Bid153.3
Ask157.5
volume0
Intrest0
Last Price1.47Nov 12, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest4
Strike
360
360
Last Price174.89Nov 20, 2025
Change
-0%
Bid163.4
Ask167.2
volume0
Intrest1
Last Price0.83Nov 13, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest4
Strike
370
370
Last Price184.91Nov 20, 2025
Change
-0%
Bid173.5
Ask177.2
volume0
Intrest0
Last Price3.76Nov 04, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest12
Strike
380
380
Last Price-
Change
-
Bid183.2
Ask187.5
volume0
Intrest0
Last Price5.9Aug 28, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Strike
390
390
Last Price172.45Nov 13, 2025
Change
-0%
Bid193.3
Ask197.5
volume0
Intrest0
Last Price0.56Nov 12, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest25
Strike
400
400
Last Price182.47Nov 13, 2025
Change
-0%
Bid203.3
Ask207.5
volume0
Intrest0