$14.90
0.584.05%
In chiusura: -
$15.04
0.140.94%
After hour: Nov 7, 7:59 PM EDT
Comments
Loading...
Joby Aviation (NYSE:JOBY) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Joby Aviation 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 Joby Aviation..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price8.47Nov 07, 2025
Change
3.1326.98%
Bid8.9
Ask10.9
volume1
Intrest1
Strike
5
5
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest22
Last Price5.85Nov 07, 2025
Change
0.8512.69%
Bid6.2
Ask7.9
volume49
Intrest100
Strike
8
8
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest23
Last Price5.23Nov 07, 2025
Change
1.0616.85%
Bid5.7
Ask7.4
volume48
Intrest98
Strike
8.5
8.5
Last Price0.02Nov 07, 2025
Change
0.0675%
Bid-
Ask0.25
volume1
Intrest3
Last Price4.75Nov 07, 2025
Change
0.915.93%
Bid4.9
Ask6.9
volume25
Intrest9
Strike
9
9
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.05
volume24
Intrest11
Last Price4.24Nov 07, 2025
Change
1.0119.24%
Bid5
Ask6.4
volume23
Intrest18
Strike
9.5
9.5
Last Price0.02Nov 07, 2025
Change
0.0981.82%
Bid-
Ask0.15
volume23
Intrest10
Last Price4.7Nov 07, 2025
Change
0.071.47%
Bid4.3
Ask5.9
volume6
Intrest24
Strike
10
10
Last Price0.09Nov 07, 2025
Change
0.08800%
Bid-
Ask0.2
volume17
Intrest13
Last Price3.83Nov 07, 2025
Change
0.164.01%
Bid3.4
Ask5.4
volume2
Intrest4
Strike
10.5
10.5
Last Price0.14Nov 07, 2025
Change
0.09180%
Bid-
Ask0.25
volume17
Intrest9
Last Price3.2Nov 07, 2025
Change
0.257.25%
Bid2.9
Ask4.9
volume6
Intrest5
Strike
11
11
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest54
Last Price2.8Nov 07, 2025
Change
0.13.45%
Bid3
Ask4.4
volume47
Intrest5
Strike
11.5
11.5
Last Price0.01Nov 07, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume2
Intrest99
Last Price2.75Nov 07, 2025
Change
0.4620.09%
Bid2.5
Ask3.9
volume64
Intrest49
Strike
12
12
Last Price0.02Nov 07, 2025
Change
0.0133.33%
Bid-
Ask0.1
volume92
Intrest557
Last Price0.96Nov 07, 2025
Change
1.7164.04%
Bid1.4
Ask3.4
volume4
Intrest10
Strike
12.5
12.5
Last Price0.05Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume29
Intrest276
Last Price1.75Nov 07, 2025
Change
0.15.41%
Bid0.9
Ask2.9
volume21
Intrest11
Strike
13
13
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.1
volume77
Intrest436
Last Price1.26Nov 07, 2025
Change
0.3234.04%
Bid0.4
Ask2.45
volume297
Intrest143
Strike
13.5
13.5
Last Price0.03Nov 07, 2025
Change
0.0457.14%
Bid-
Ask0.1
volume297
Intrest602
Last Price0.63Nov 07, 2025
Change
0.113.7%
Bid0.65
Ask1.9
volume2415
Intrest42
Strike
14
14
Last Price0.05Nov 07, 2025
Change
0.166.67%
Bid-
Ask0.05
volume539
Intrest1451
Last Price0.45Nov 07, 2025
Change
0.1655.17%
Bid0.05
Ask0.5
volume298
Intrest197
Strike
14.5
14.5
Last Price0.05Nov 07, 2025
Change
0.3587.5%
Bid-
Ask0.05
volume1349
Intrest4952
Last Price0.01Nov 07, 2025
Change
0.1392.86%
Bid-
Ask0.05
volume804
Intrest1876
Strike
15
15
Last Price0.1Nov 07, 2025
Change
0.787.5%
Bid0.05
Ask0.15
volume1394
Intrest3284
Last Price0.04Nov 07, 2025
Change
0.0233.33%
Bid-
Ask0.05
volume212
Intrest4061
Strike
15.5
15.5
Last Price0.61Nov 07, 2025
Change
0.5647.86%
Bid0.5
Ask1.55
volume336
Intrest1050
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.05
volume28
Intrest2371
Strike
16
16
Last Price1.25Nov 07, 2025
Change
0.3823.31%
Bid0.95
Ask2.1
volume325
Intrest6622
Last Price0.02Nov 07, 2025
Change
0.0360%
Bid-
Ask0.05
volume34
Intrest1809
Strike
16.5
16.5
Last Price1.8Nov 07, 2025
Change
0.3215.09%
Bid1.5
Ask2.45
volume57
Intrest517
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume323
Intrest12031
Strike
17
17
Last Price2.74Nov 07, 2025
Change
0.062.24%
Bid1.75
Ask3.1
volume91
Intrest386
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume328
Intrest3790
Strike
17.5
17.5
Last Price3.95Nov 07, 2025
Change
0.825.4%
Bid2.3
Ask3.6
volume15
Intrest57
Last Price0.03Nov 07, 2025
Change
0.0150%
Bid-
Ask0.05
volume93
Intrest2681
Strike
18
18
Last Price3.6Nov 06, 2025
Change
-0%
Bid2.9
Ask4.1
volume0
Intrest28
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume44
Intrest1085
Strike
18.5
18.5
Last Price5Nov 07, 2025
Change
0.8420.19%
Bid3.4
Ask4.6
volume2
Intrest144
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume64
Intrest1300
Strike
19
19
Last Price5.7Nov 07, 2025
Change
1.0723.11%
Bid3.8
Ask5.1
volume9
Intrest29
Last Price0.05Nov 07, 2025
Change
0.03150%
Bid-
Ask0.05
volume10
Intrest678
Strike
19.5
19.5
Last Price4.39Nov 05, 2025
Change
-0%
Bid4.3
Ask5.6
volume0
Intrest1
Last Price0.03Nov 07, 2025
Change
0.0240%
Bid-
Ask0.05
volume34
Intrest2607
Strike
20
20
Last Price5.7Nov 06, 2025
Change
-0%
Bid4.8
Ask6.1
volume0
Intrest1
Last Price0.06Nov 06, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest527
Strike
20.5
20.5
Last Price3.94Oct 29, 2025
Change
-0%
Bid5.3
Ask6.6
volume0
Intrest1
Last Price0.1Nov 07, 2025
Change
0.05100%
Bid-
Ask0.1
volume2
Intrest486
Strike
21
21
Last Price-
Change
-
Bid5.9
Ask7.1
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0360%
Bid-
Ask0.15
volume1
Intrest165
Strike
21.5
21.5
Last Price5.4Oct 24, 2025
Change
-0%
Bid6.3
Ask7.6
volume0
Intrest2
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest529
Strike
22
22
Last Price6.73Nov 04, 2025
Change
-0%
Bid6.5
Ask8.1
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest44
Strike
22.5
22.5
Last Price7.21Nov 04, 2025
Change
-0%
Bid7.3
Ask8.6
volume0
Intrest1
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest164
Strike
23
23
Last Price-
Change
-
Bid7.8
Ask9.1
volume0
Intrest0
Last Price0.1Oct 31, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest6
Strike
23.5
23.5
Last Price9.05Nov 06, 2025
Change
-0%
Bid8.3
Ask9.6
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest237
Strike
24
24
Last Price9.45Nov 06, 2025
Change
-0%
Bid8.8
Ask10.1
volume0
Intrest2
Last Price0.15Oct 29, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest2
Strike
24.5
24.5
Last Price9.4Nov 04, 2025
Change
-0%
Bid9.4
Ask10.6
volume0
Intrest2
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.45
volume5
Intrest271
Strike
25
25
Last Price8.9Nov 04, 2025
Change
-0%
Bid9.8
Ask11.1
volume0
Intrest0
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Strike
25.5
25.5
Last Price10Nov 04, 2025
Change
-0%
Bid10.3
Ask11.6
volume0
Intrest0
Last Price0.05Oct 21, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Strike
26
26
Last Price-
Change
-
Bid10.8
Ask12.1
volume0
Intrest0
Last Price0.1Oct 31, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest2
Strike
26.5
26.5
Last Price9.94Oct 31, 2025
Change
-0%
Bid11.3
Ask12.6
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
27
27
Last Price10.41Oct 30, 2025
Change
-0%
Bid11.8
Ask13.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid12.3
Ask13.6
volume0
Intrest0
Last Price0.08Nov 07, 2025
Change
0.0538.46%
Bid-
Ask0.05
volume7
Intrest28
Strike
28
28
Last Price-
Change
-
Bid12.8
Ask14.1
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume6
Intrest28
Strike
28.5
28.5
Last Price-
Change
-
Bid13.3
Ask14.6
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-
Bid-
Ask0.05
volume2
Intrest0
Strike
29
29
Last Price-
Change
-
Bid13.8
Ask15.1
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
29.5
29.5
Last Price15Nov 03, 2025
Change
-0%
Bid14.3
Ask15.6
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest38
Strike
30
30
Last Price14Nov 04, 2025
Change
-0%
Bid14.8
Ask16.1
volume0
Intrest1
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.25
volume1
Intrest11
Strike
30.5
30.5
Last Price-
Change
-
Bid15.3
Ask16.6
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.05
volume2
Intrest5
Strike
31
31
Last Price17.22Nov 07, 2025
Change
2.7919.33%
Bid15.8
Ask17.1
volume1
Intrest0
Last Price0.13Nov 07, 2025
Change
0.121200%
Bid-
Ask0.05
volume5
Intrest26
Strike
31.5
31.5
Last Price17.92Nov 07, 2025
Change
0.764.43%
Bid16.3
Ask17.6
volume14
Intrest0
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.05
volume8
Intrest19
Strike
32
32
Last Price18.32Nov 07, 2025
Change
0.744.21%
Bid16.8
Ask18.1
volume13
Intrest52
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest3
Strike
33
33
Last Price-
Change
-
Bid17.8
Ask19.1
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
34
34
Last Price17.5Oct 30, 2025
Change
-0%
Bid18.8
Ask20.1
volume0
Intrest1
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest14
Strike
35
35
Last Price-
Change
-
Bid19.8
Ask21.1
volume0
Intrest0