Comments

Netflix

NFLXNASDAQ
Logo offerto da Benzinga Data
VantaggiCompraConfronta i broker
VantaggiCompraConfronta i broker
$855.86
-61.19-6.67%
In chiusura: -
$849.80
-6.06-0.71%
After hour: Apr 4, 7:56 PM EDT
I risultati di Q1 2025 tra 11 giorni da adesso in gio apr 17th, dopo la chiusura del mercato
Netflix (NFLX) PrevisioneNotizieUtili

Netflix (NFLX) Opzioni

GuidanceDividendiValutazioni degli analistiInsider tradingCommerci governativiVendite allo scoperto
Quote.OptionChain.unusual-options-activity

Netflix (NASDAQ:NFLX) Azioni, Catena delle Opzioni

La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Netflix 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 Netflix..

Quote.OptionChain.in-the-money
Quote.OptionChain.strike-range
350.01260.0
350.0
1260.0
Last Price520.99Apr 04, 2025
Change
110.5117.5%
Bid535.5
Ask511
volume1
Intrest2
Strike
350
350
Last Price0.05Apr 04, 2025
Change
-
Bid-
Ask0.01
volume55
Intrest0
Last Price-
Change
-
Bid524.3
Ask501
volume0
Intrest0
Strike
360
360
Last Price0.15Apr 04, 2025
Change
-
Bid-
Ask1.9
volume1
Intrest0
Last Price-
Change
-
Bid515.5
Ask491
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid505.3
Ask481
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price475.82Apr 04, 2025
Change
69.0812.68%
Bid494.3
Ask471
volume1
Intrest1
Strike
390
390
Last Price1.5Apr 04, 2025
Change
-
Bid-
Ask1.5
volume1
Intrest0
Last Price521.38Apr 03, 2025
Change
00%
Bid484.5
Ask461
volume0
Intrest1
Strike
400
400
Last Price0.02Apr 04, 2025
Change
0.0466.67%
Bid-
Ask1.19
volume117
Intrest1
Last Price518.18Apr 01, 2025
Change
00%
Bid475.9
Ask451
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid465.25
Ask441
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Last Price-
Change
-
Bid454.5
Ask431
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Last Price-
Change
-
Bid445.95
Ask421
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid436.15
Ask411
volume0
Intrest0
Strike
450
450
Last Price0.02Apr 04, 2025
Change
0.2592.59%
Bid-
Ask0.12
volume50
Intrest1
Last Price-
Change
-
Bid425.45
Ask401
volume0
Intrest0
Strike
460
460
Last Price0.29Mar 26, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid415.4
Ask391
volume0
Intrest0
Strike
470
470
Last Price1.74Apr 03, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest1
Last Price-
Change
-
Bid404.45
Ask381
volume0
Intrest0
Strike
480
480
Last Price0.3Apr 04, 2025
Change
-
Bid-
Ask1.5
volume51
Intrest0
Last Price-
Change
-
Bid395.5
Ask371
volume0
Intrest0
Strike
490
490
Last Price0.01Apr 04, 2025
Change
-
Bid0.01
Ask1.5
volume5
Intrest0
Last Price369.16Apr 04, 2025
Change
114.9823.75%
Bid386.4
Ask361
volume1
Intrest1
Strike
500
500
Last Price0.38Mar 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price484.39Mar 25, 2025
Change
00%
Bid375.3
Ask351
volume0
Intrest1
Strike
510
510
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid366
Ask341
volume0
Intrest0
Strike
520
520
Last Price0.09Apr 04, 2025
Change
0.4984.48%
Bid-
Ask1.5
volume6
Intrest1
Last Price-
Change
-
Bid355.5
Ask332
volume0
Intrest0
Strike
530
530
Last Price0.74Apr 04, 2025
Change
0.1627.59%
Bid-
Ask1.5
volume4
Intrest1
Last Price384.24Apr 01, 2025
Change
00%
Bid345.5
Ask322
volume0
Intrest1
Strike
540
540
Last Price0.29Apr 04, 2025
Change
0.271350%
Bid0.1
Ask0.29
volume299
Intrest332
Last Price-
Change
-
Bid336.25
Ask312
volume0
Intrest0
Strike
550
550
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask1.5
volume2
Intrest1
Last Price-
Change
-
Bid326.25
Ask302
volume0
Intrest0
Strike
560
560
Last Price1.5Apr 04, 2025
Change
1.25500%
Bid-
Ask1.5
volume1
Intrest0
Last Price-
Change
-
Bid315.55
Ask292
volume0
Intrest0
Strike
570
570
Last Price0.01Apr 04, 2025
Change
0.0787.5%
Bid0.01
Ask1.5
volume2
Intrest2
Last Price-
Change
-
Bid304.6
Ask282
volume0
Intrest0
Strike
580
580
Last Price0.4Apr 04, 2025
Change
-
Bid-
Ask1.5
volume2
Intrest0
Last Price-
Change
-
Bid296.3
Ask272
volume0
Intrest0
Strike
590
590
Last Price0.01Apr 04, 2025
Change
-
Bid-
Ask2.1
volume2
Intrest0
Last Price292.8Apr 04, 2025
Change
-
Bid286.45
Ask262
volume1
Intrest0
Strike
600
600
Last Price0.31Apr 04, 2025
Change
0.291450%
Bid-
Ask2.1
volume14
Intrest2
Last Price332.75Mar 18, 2025
Change
00%
Bid279.7
Ask257
volume0
Intrest9
Strike
605
605
Last Price1.07Apr 04, 2025
Change
0.5398.15%
Bid0.3
Ask1.5
volume68
Intrest0
Last Price-
Change
-
Bid243
Ask252
volume0
Intrest0
Strike
610
610
Last Price1Apr 04, 2025
Change
0.72257.14%
Bid0.11
Ask1.5
volume4
Intrest1
Last Price311.7Mar 31, 2025
Change
00%
Bid271
Ask247
volume0
Intrest2
Strike
615
615
Last Price0.73Apr 04, 2025
Change
0.43143.33%
Bid-
Ask1.5
volume5
Intrest0
Last Price-
Change
-
Bid266
Ask242
volume0
Intrest0
Strike
620
620
Last Price0.16Mar 26, 2025
Change
00%
Bid0.01
Ask3.5
volume0
Intrest0
Last Price257.14Apr 04, 2025
Change
34.3311.78%
Bid261
Ask237
volume1
Intrest2
Strike
625
625
Last Price0.84Apr 04, 2025
Change
0.65342.11%
Bid-
Ask1.1
volume43
Intrest12
Last Price-
Change
-
Bid255.2
Ask232
volume0
Intrest0
Strike
630
630
Last Price0.86Apr 04, 2025
Change
0.58207.14%
Bid0.02
Ask1.5
volume21
Intrest0
Last Price247.14Apr 04, 2025
Change
34.6712.3%
Bid218
Ask227
volume1
Intrest1
Strike
635
635
Last Price0.85Apr 04, 2025
Change
0.791316.67%
Bid-
Ask1.5
volume22
Intrest45
Last Price300.6Apr 02, 2025
Change
00%
Bid245.9
Ask223
volume0
Intrest2
Strike
640
640
Last Price0.09Mar 26, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest31
Last Price-
Change
-
Bid240.3
Ask218
volume0
Intrest0
Strike
645
645
Last Price1.33Apr 04, 2025
Change
1.18786.67%
Bid0.02
Ask1.5
volume21
Intrest32
Last Price222.55Apr 04, 2025
Change
70.4524.04%
Bid235.7
Ask213
volume15
Intrest1
Strike
650
650
Last Price1.3Apr 04, 2025
Change
1.21200%
Bid0.9
Ask0.98
volume232
Intrest68
Last Price-
Change
-
Bid231.25
Ask208
volume0
Intrest0
Strike
655
655
Last Price0.81Apr 04, 2025
Change
0.71710%
Bid0.68
Ask1.5
volume226
Intrest1
Last Price237.77Apr 04, 2025
Change
64.5821.36%
Bid225.5
Ask203
volume1
Intrest1
Strike
660
660
Last Price1.3Apr 04, 2025
Change
1.17900%
Bid0.8
Ask1.8
volume19
Intrest13
Last Price202Apr 04, 2025
Change
-
Bid220.75
Ask198
volume2
Intrest0
Strike
665
665
Last Price1.75Apr 04, 2025
Change
1.692816.67%
Bid0.01
Ask2.1
volume8
Intrest2
Last Price251.23Apr 03, 2025
Change
00%
Bid216.25
Ask193
volume0
Intrest1
Strike
670
670
Last Price0.24Mar 21, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest30
Last Price-
Change
-
Bid210.3
Ask188
volume0
Intrest0
Strike
675
675
Last Price1.45Apr 04, 2025
Change
1.31935.71%
Bid1.5
Ask1.5
volume110
Intrest21
Last Price-
Change
-
Bid205.65
Ask183
volume0
Intrest0
Strike
680
680
Last Price1.6Apr 04, 2025
Change
0.2115.11%
Bid1.5
Ask1.5
volume16
Intrest4
Last Price-
Change
-
Bid169
Ask179
volume0
Intrest0
Strike
685
685
Last Price2.12Apr 04, 2025
Change
1.991530.77%
Bid0.56
Ask1.39
volume81
Intrest99
Last Price-
Change
-
Bid164
Ask174
volume0
Intrest0
Strike
690
690
Last Price2.28Apr 04, 2025
Change
2.11166.67%
Bid1.32
Ask1.55
volume234
Intrest34
Last Price-
Change
-
Bid190.65
Ask169
volume0
Intrest0
Strike
695
695
Last Price3.3Apr 04, 2025
Change
2.93791.89%
Bid0.19
Ask1.68
volume636
Intrest101
Last Price239Apr 02, 2025
Change
00%
Bid187
Ask164
volume0
Intrest10
Strike
700
700
Last Price2.63Apr 04, 2025
Change
2.41043.48%
Bid1.86
Ask1.77
volume550
Intrest163
Last Price157.03Apr 04, 2025
Change
-
Bid182
Ask159
volume1
Intrest0
Strike
705
705
Last Price4Apr 04, 2025
Change
3.751500%
Bid1.17
Ask2.15
volume31
Intrest0
Last Price-
Change
-
Bid178.1
Ask155
volume0
Intrest0
Strike
710
710
Last Price3.75Apr 04, 2025
Change
3.541685.71%
Bid2.26
Ask2.05
volume28
Intrest4
Last Price241.55Mar 24, 2025
Change
00%
Bid171.25
Ask150
volume0
Intrest1
Strike
715
715
Last Price3.36Apr 04, 2025
Change
3.121300%
Bid2.36
Ask2.15
volume233
Intrest3
Last Price262.75Mar 27, 2025
Change
00%
Bid135
Ask145
volume0
Intrest1
Strike
720
720
Last Price3.77Apr 04, 2025
Change
3.38866.67%
Bid2.47
Ask2.35
volume378
Intrest39
Last Price210.58Mar 28, 2025
Change
00%
Bid162.95
Ask140
volume0
Intrest1
Strike
725
725
Last Price4.05Apr 04, 2025
Change
3.65912.5%
Bid2.6
Ask2.53
volume470
Intrest79
Last Price212.23Apr 02, 2025
Change
00%
Bid156.8
Ask136
volume0
Intrest1
Strike
730
730
Last Price2.95Apr 04, 2025
Change
2.65883.33%
Bid3.15
Ask2.71
volume327
Intrest12
Last Price-
Change
-
Bid153.25
Ask131
volume0
Intrest0
Strike
735
735
Last Price4.35Apr 04, 2025
Change
4.011179.41%
Bid3.3
Ask5.6
volume143
Intrest28
Last Price121.85Apr 04, 2025
Change
-
Bid117
Ask127
volume10
Intrest0
Strike
740
740
Last Price4.55Apr 04, 2025
Change
4.04792.16%
Bid3.5
Ask5.2
volume342
Intrest134
Last Price123Apr 04, 2025
Change
6.555.06%
Bid112
Ask120.85
volume2
Intrest1
Strike
745
745
Last Price3.85Apr 04, 2025
Change
3.44839.02%
Bid4.05
Ask3.35
volume221
Intrest9
Last Price114.9Apr 04, 2025
Change
66.836.76%
Bid108.95
Ask116.7
volume8
Intrest30
Strike
750
750
Last Price5.65Apr 04, 2025
Change
4.65465%
Bid5.05
Ask6.8
volume1040
Intrest773
Last Price141Apr 04, 2025
Change
-
Bid103
Ask112
volume1
Intrest0
Strike
755
755
Last Price5.95Apr 04, 2025
Change
5.23726.39%
Bid4.5
Ask8.6
volume66
Intrest1
Last Price119.75Apr 04, 2025
Change
49.429.2%
Bid130.1
Ask107.6
volume10
Intrest4
Strike
760
760
Last Price6.6Apr 04, 2025
Change
6.517233.33%
Bid6
Ask8
volume280
Intrest88
Last Price-
Change
-
Bid125
Ask103
volume0
Intrest0
Strike
765
765
Last Price7.72Apr 04, 2025
Change
7972.22%
Bid5.6
Ask9.1
volume298
Intrest3
Last Price124.41Apr 04, 2025
Change
75.3237.71%
Bid120.25
Ask98.95
volume1
Intrest1
Strike
770
770
Last Price8.05Apr 04, 2025
Change
7.3973.33%
Bid6.95
Ask4.9
volume310
Intrest105
Last Price162.62Apr 02, 2025
Change
00%
Bid116.3
Ask95
volume0
Intrest1
Strike
775
775
Last Price9.02Apr 04, 2025
Change
8.05829.9%
Bid6.95
Ask5.35
volume264
Intrest0
Last Price103.05Apr 04, 2025
Change
58.236.09%
Bid111.7
Ask90.2
volume2
Intrest1
Strike
780
780
Last Price9.54Apr 04, 2025
Change
8.43759.46%
Bid7.65
Ask5.8
volume339
Intrest304
Last Price-
Change
-
Bid107.15
Ask86
volume0
Intrest0
Strike
785
785
Last Price10.45Apr 04, 2025
Change
9.25770.83%
Bid8.95
Ask6.3
volume99
Intrest209
Last Price82.63Apr 04, 2025
Change
68.7745.42%
Bid102.95
Ask81.15
volume11
Intrest3
Strike
790
790
Last Price11.19Apr 04, 2025
Change
9.69646%
Bid9.75
Ask13.35
volume218
Intrest622
Last Price81Apr 04, 2025
Change
-
Bid98.8
Ask77.45
volume41
Intrest0
Strike
795
795
Last Price9.79Apr 04, 2025
Change
8.25535.71%
Bid10.95
Ask7.45
volume206
Intrest28
Last Price76Apr 04, 2025
Change
46.3437.88%
Bid94.05
Ask73.35
volume29
Intrest18
Strike
800
800
Last Price7.65Apr 04, 2025
Change
5.91339.66%
Bid11.95
Ask9.35
volume1643
Intrest1148
Last Price72.9Apr 04, 2025
Change
52.0541.66%
Bid89.9
Ask69.85
volume26
Intrest2
Strike
805
805
Last Price15.95Apr 04, 2025
Change
14.1762.16%
Bid12.95
Ask8.8
volume88
Intrest43
Last Price67.9Apr 04, 2025
Change
45.440.07%
Bid85.45
Ask66
volume4
Intrest9
Strike
810
810
Last Price9.5Apr 04, 2025
Change
7.36343.93%
Bid14.05
Ask16.3
volume467
Intrest386
Last Price75.5Apr 04, 2025
Change
41.2535.33%
Bid81.4
Ask62.6
volume22
Intrest2
Strike
815
815
Last Price9.03Apr 04, 2025
Change
6.62274.69%
Bid14.95
Ask10.35
volume225
Intrest54
Last Price63Apr 04, 2025
Change
36.136.43%
Bid77
Ask58.9
volume31
Intrest5
Strike
820
820
Last Price9.25Apr 04, 2025
Change
6.62251.71%
Bid16.25
Ask11.2
volume359
Intrest226
Last Price53.03Apr 04, 2025
Change
41.6744%
Bid73.2
Ask55
volume5
Intrest4
Strike
825
825
Last Price17.65Apr 04, 2025
Change
14.65488.33%
Bid17.8
Ask12.15
volume171
Intrest64
Last Price53.46Apr 04, 2025
Change
43.2944.74%
Bid69.25
Ask51.85
volume23
Intrest42
Strike
830
830
Last Price6.2Apr 04, 2025
Change
2.9590.77%
Bid18.7
Ask13.2
volume474
Intrest235
Last Price49.81Apr 04, 2025
Change
49.8950.04%
Bid65.4
Ask48.75
volume9
Intrest4
Strike
835
835
Last Price22.6Apr 04, 2025
Change
19.1545.71%
Bid21.15
Ask15.95
volume446
Intrest51
Last Price41.88Apr 04, 2025
Change
40.3549.07%
Bid62
Ask45.65
volume59
Intrest18
Strike
840
840
Last Price23.41Apr 04, 2025
Change
19.21457.38%
Bid22.6
Ask17.2
volume504
Intrest273
Last Price41.6Apr 04, 2025
Change
34.0545.01%
Bid58
Ask42.15
volume38
Intrest44
Strike
845
845
Last Price26.66Apr 04, 2025
Change
21.96467.23%
Bid23.6
Ask18.5
volume300
Intrest201
Last Price35.84Apr 04, 2025
Change
41.5653.7%
Bid54.35
Ask39.1
volume499
Intrest32
Strike
850
850
Last Price28.99Apr 04, 2025
Change
23.54431.93%
Bid25.55
Ask18
volume1637
Intrest529
Last Price31.99Apr 04, 2025
Change
51.6461.75%
Bid50.75
Ask36.5
volume94
Intrest32
Strike
855
855
Last Price30.58Apr 04, 2025
Change
24.78427.24%
Bid27.55
Ask21.2
volume774
Intrest227
Last Price30.54Apr 04, 2025
Change
39.0656.12%
Bid47.3
Ask32.45
volume324
Intrest40
Strike
860
860
Last Price30.35Apr 04, 2025
Change
23.55346.32%
Bid30.35
Ask22.75
volume942
Intrest544
Last Price28.15Apr 04, 2025
Change
34.2554.89%
Bid44.25
Ask30
volume558
Intrest50
Strike
865
865
Last Price35.22Apr 04, 2025
Change
27.72369.6%
Bid32.85
Ask22.85
volume1201
Intrest565
Last Price25.66Apr 04, 2025
Change
31.3454.98%
Bid41.55
Ask27.55
volume1075
Intrest20
Strike
870
870
Last Price37.78Apr 04, 2025
Change
29.03331.77%
Bid35.65
Ask24.55
volume1162
Intrest424
Last Price23.41Apr 04, 2025
Change
32.8458.38%
Bid37.75
Ask25.8
volume435
Intrest123
Strike
875
875
Last Price21.5Apr 04, 2025
Change
11.95125.13%
Bid38.05
Ask26.6
volume431
Intrest218
Last Price19.05Apr 04, 2025
Change
30.9561.9%
Bid35.45
Ask23.35
volume1349
Intrest154
Strike
880
880
Last Price36.8Apr 04, 2025
Change
25.97239.8%
Bid41.3
Ask28.6
volume592
Intrest505
Last Price20.93Apr 04, 2025
Change
26.6756.03%
Bid32.4
Ask21.4
volume541
Intrest74
Strike
885
885
Last Price44.1Apr 04, 2025
Change
32.05265.98%
Bid44.15
Ask30.85
volume622
Intrest256
Last Price30.82Apr 04, 2025
Change
17.3836.06%
Bid30.25
Ask17.5
volume646
Intrest27
Strike
890
890
Last Price49.15Apr 04, 2025
Change
35.45258.76%
Bid47.65
Ask33.15
volume632
Intrest453
Last Price22.45Apr 04, 2025
Change
27.1554.74%
Bid27.3
Ask17.1
volume364
Intrest29
Strike
895
895
Last Price35.5Apr 04, 2025
Change
19.95128.3%
Bid50.2
Ask35.65
volume245
Intrest438
Last Price13.8Apr 04, 2025
Change
23.763.2%
Bid25.25
Ask14.85
volume1315
Intrest231
Strike
900
900
Last Price54.1Apr 04, 2025
Change
37216.37%
Bid54.5
Ask38.3
volume722
Intrest1007
Last Price12.77Apr 04, 2025
Change
21.8363.09%
Bid23.1
Ask14.2
volume229
Intrest96
Strike
905
905
Last Price56.85Apr 04, 2025
Change
37.96200.95%
Bid56
Ask41.1
volume134
Intrest347
Last Price11.29Apr 04, 2025
Change
17.9761.41%
Bid20.6
Ask11.75
volume176
Intrest305
Strike
910
910
Last Price56.67Apr 04, 2025
Change
35.67169.86%
Bid60.7
Ask43.8
volume261
Intrest382
Last Price10Apr 04, 2025
Change
16.1361.73%
Bid18.65
Ask11.55
volume334
Intrest193
Strike
915
915
Last Price64.51Apr 04, 2025
Change
41.86184.81%
Bid65.2
Ask46.8
volume491
Intrest733
Last Price9.1Apr 04, 2025
Change
14.461.28%
Bid16.7
Ask9.75
volume808
Intrest588
Strike
920
920
Last Price71.32Apr 04, 2025
Change
45.82179.69%
Bid69.25
Ask49.95
volume212
Intrest464
Last Price11.95Apr 04, 2025
Change
11.849.68%
Bid15.95
Ask9.8
volume74
Intrest17
Strike
922.5
922.5
Last Price35Apr 04, 2025
Change
8.7233.18%
Bid70.65
Ask51.5
volume26
Intrest43
Last Price6.9Apr 04, 2025
Change
14.4967.74%
Bid15.05
Ask8.7
volume801
Intrest483
Strike
925
925
Last Price37Apr 04, 2025
Change
8.9231.77%
Bid72
Ask53.1
volume438
Intrest673
Last Price9.5Apr 04, 2025
Change
10.953.43%
Bid14.25
Ask8.45
volume868
Intrest29
Strike
927.5
927.5
Last Price40Apr 04, 2025
Change
1348.15%
Bid74.05
Ask54.85
volume27
Intrest60
Last Price6.75Apr 04, 2025
Change
11.7563.51%
Bid13.65
Ask7.85
volume1085
Intrest596
Strike
930
930
Last Price39Apr 04, 2025
Change
8.527.87%
Bid75
Ask58.7
volume105
Intrest258
Last Price14Apr 04, 2025
Change
5.0526.51%
Bid12.65
Ask8.1
volume108
Intrest234
Strike
932.5
932.5
Last Price75.2Apr 04, 2025
Change
43.97140.79%
Bid77
Ask58.55
volume57
Intrest140
Last Price5.55Apr 04, 2025
Change
11.3167.08%
Bid11.85
Ask7.15
volume376
Intrest485
Strike
935
935
Last Price78.1Apr 04, 2025
Change
45.05136.31%
Bid80.45
Ask60.4
volume131
Intrest185
Last Price6.09Apr 04, 2025
Change
9.5661.09%
Bid11.2
Ask6.95
volume62
Intrest47
Strike
937.5
937.5
Last Price26.65Apr 03, 2025
Change
00%
Bid82.35
Ask62.3
volume0
Intrest24
Last Price4.9Apr 04, 2025
Change
10.0667.25%
Bid10.6
Ask6.45
volume700
Intrest647
Strike
940
940
Last Price88.98Apr 04, 2025
Change
52.43143.45%
Bid85.5
Ask65.45
volume142
Intrest240
Last Price5.11Apr 04, 2025
Change
8.8663.42%
Bid9.8
Ask5.8
volume106
Intrest39
Strike
942.5
942.5
Last Price84.88Apr 04, 2025
Change
47.68128.17%
Bid87.7
Ask66.1
volume17
Intrest18
Last Price4.25Apr 04, 2025
Change
9.6569.42%
Bid9.3
Ask5.1
volume188
Intrest469
Strike
945
945
Last Price82.51Apr 04, 2025
Change
44.51117.13%
Bid89
Ask67.5
volume220
Intrest212
Last Price8.2Apr 04, 2025
Change
2.8525.79%
Bid8.2
Ask4.65
volume2193
Intrest1670
Strike
950
950
Last Price98.15Apr 04, 2025
Change
56.15133.69%
Bid92
Ask71.45
volume441
Intrest312
Last Price4.07Apr 04, 2025
Change
5.8358.89%
Bid7.05
Ask4.75
volume381
Intrest285
Strike
955
955
Last Price96.66Apr 04, 2025
Change
50.36108.77%
Bid97
Ask76.6
volume24
Intrest190
Last Price3.03Apr 04, 2025
Change
5.2763.49%
Bid6.3
Ask3.45
volume793
Intrest658
Strike
960
960
Last Price105.67Apr 04, 2025
Change
59.73130.02%
Bid102
Ask81.2
volume28
Intrest162
Last Price2.68Apr 04, 2025
Change
5.6767.9%
Bid5.75
Ask4.45
volume284
Intrest101
Strike
962.5
962.5
Last Price104.83Apr 04, 2025
Change
53.58104.55%
Bid104
Ask83.25
volume2
Intrest16
Last Price3.45Apr 04, 2025
Change
3.9553.38%
Bid5.4
Ask3.4
volume234
Intrest282
Strike
965
965
Last Price105.46Apr 04, 2025
Change
55.71111.98%
Bid106
Ask85.95
volume9
Intrest119
Last Price1.75Apr 04, 2025
Change
4.8573.48%
Bid5
Ask3.1
volume149
Intrest139
Strike
967.5
967.5
Last Price42.95Apr 03, 2025
Change
00%
Bid109
Ask87.45
volume0
Intrest10
Last Price1.91Apr 04, 2025
Change
4.2268.84%
Bid4.8
Ask2.86
volume719
Intrest462
Strike
970
970
Last Price111Apr 04, 2025
Change
55.85101.27%
Bid111
Ask89.8
volume15
Intrest155
Last Price2.29Apr 04, 2025
Change
4.3965.72%
Bid4.35
Ask3.05
volume83
Intrest120
Strike
972.5
972.5
Last Price114.95Apr 04, 2025
Change
61.95116.89%
Bid113
Ask92
volume7
Intrest21
Last Price1.26Apr 04, 2025
Change
3.9475.77%
Bid4.05
Ask2.8
volume474
Intrest401
Strike
975
975
Last Price110.8Apr 04, 2025
Change
49.3580.31%
Bid116
Ask94
volume11
Intrest83
Last Price1.38Apr 04, 2025
Change
4.1174.86%
Bid3.8
Ask2.84
volume52
Intrest98
Strike
977.5
977.5
Last Price105.4Apr 04, 2025
Change
53.21101.95%
Bid118
Ask96.15
volume2
Intrest63
Last Price2.69Apr 04, 2025
Change
2.0142.77%
Bid1.01
Ask2.34
volume705
Intrest991
Strike
980
980
Last Price121.77Apr 04, 2025
Change
58.7993.35%
Bid120
Ask130
volume12
Intrest189
Last Price0.94Apr 04, 2025
Change
4.9183.93%
Bid3.3
Ask2.29
volume61
Intrest132
Strike
982.5
982.5
Last Price57.2Apr 03, 2025
Change
00%
Bid123
Ask133
volume0
Intrest7
Last Price1.84Apr 04, 2025
Change
2.1353.65%
Bid3.05
Ask3.15
volume240
Intrest333
Strike
985
985
Last Price70.01Apr 03, 2025
Change
00%
Bid125
Ask135
volume0
Intrest82
Last Price0.33Apr 04, 2025
Change
3.9392.25%
Bid2.83
Ask4.9
volume33
Intrest563
Strike
987.5
987.5
Last Price125.32Apr 04, 2025
Change
57.3384.32%
Bid128
Ask137
volume30
Intrest56
Last Price1.74Apr 04, 2025
Change
1.5146.46%
Bid2.67
Ask2
volume359
Intrest299
Strike
990
990
Last Price127.74Apr 04, 2025
Change
57.5581.99%
Bid130
Ask107.7
volume42
Intrest88
Last Price1.16Apr 04, 2025
Change
1.759.44%
Bid2.31
Ask2.23
volume338
Intrest524
Strike
995
995
Last Price101Apr 04, 2025
Change
31.645.53%
Bid135
Ask145
volume20
Intrest41
Last Price1Apr 04, 2025
Change
1.3757.81%
Bid0.85
Ask1.31
volume2165
Intrest1786
Strike
1000
1000
Last Price142Apr 04, 2025
Change
72102.86%
Bid140
Ask150
volume18
Intrest194
Last Price0.86Apr 04, 2025
Change
1.2459.05%
Bid1.75
Ask2.37
volume185
Intrest563
Strike
1005
1005
Last Price148Apr 04, 2025
Change
83.85130.71%
Bid145
Ask154
volume10
Intrest34
Last Price1.23Apr 04, 2025
Change
0.5330.11%
Bid1.5
Ask1.22
volume140
Intrest461
Strike
1010
1010
Last Price139.8Apr 04, 2025
Change
54.163.13%
Bid150
Ask159
volume2
Intrest15
Last Price0.5Apr 04, 2025
Change
0.9966.44%
Bid1.22
Ask1
volume74
Intrest459
Strike
1015
1015
Last Price94.5Apr 01, 2025
Change
00%
Bid155
Ask164
volume0
Intrest10
Last Price0.63Apr 04, 2025
Change
0.6450.39%
Bid0.75
Ask0.82
volume145
Intrest450
Strike
1020
1020
Last Price83.3Apr 02, 2025
Change
00%
Bid160
Ask169
volume0
Intrest4
Last Price1.1Apr 04, 2025
Change
0.010.9%
Bid0.79
Ask1.6
volume88
Intrest458
Strike
1025
1025
Last Price102.22Apr 03, 2025
Change
00%
Bid164
Ask143.45
volume0
Intrest17
Last Price0.8Apr 04, 2025
Change
0.2523.81%
Bid0.85
Ask0.8
volume101
Intrest355
Strike
1030
1030
Last Price97Apr 02, 2025
Change
00%
Bid169
Ask148.3
volume0
Intrest42
Last Price0.56Apr 04, 2025
Change
0.2732.53%
Bid0.11
Ask0.57
volume17
Intrest392
Strike
1035
1035
Last Price60.3Mar 26, 2025
Change
00%
Bid174
Ask153.2
volume0
Intrest0
Last Price0.7Apr 04, 2025
Change
0.022.78%
Bid0.06
Ask1
volume54
Intrest130
Strike
1040
1040
Last Price97.1Mar 28, 2025
Change
00%
Bid179
Ask158.15
volume0
Intrest4
Last Price0.05Apr 04, 2025
Change
0.5591.67%
Bid0.3
Ask0.5
volume34
Intrest151
Strike
1045
1045
Last Price150.15Mar 11, 2025
Change
00%
Bid184
Ask163
volume0
Intrest0
Last Price0.14Apr 04, 2025
Change
0.4576.27%
Bid0.48
Ask0.49
volume92
Intrest807
Strike
1050
1050
Last Price109.07Mar 28, 2025
Change
00%
Bid189
Ask168
volume0
Intrest1
Last Price0.33Apr 04, 2025
Change
0.1429.79%
Bid0.23
Ask0.63
volume48
Intrest184
Strike
1055
1055
Last Price160.25Mar 11, 2025
Change
00%
Bid194
Ask171.45
volume0
Intrest0
Last Price0.18Apr 04, 2025
Change
0.362.5%
Bid0.1
Ask0.85
volume31
Intrest205
Strike
1060
1060
Last Price-
Change
-
Bid199
Ask177.9
volume0
Intrest0
Last Price0.37Apr 04, 2025
Change
0.2943.94%
Bid0.18
Ask0.77
volume26
Intrest109
Strike
1065
1065
Last Price-
Change
-
Bid204
Ask182.9
volume0
Intrest0
Last Price0.29Apr 04, 2025
Change
0.1127.5%
Bid0.15
Ask0.5
volume24
Intrest124
Strike
1070
1070
Last Price145.4Apr 01, 2025
Change
00%
Bid209
Ask187.8
volume0
Intrest0
Last Price0.15Apr 04, 2025
Change
0.2562.5%
Bid0.23
Ask0.47
volume24
Intrest617
Strike
1075
1075
Last Price142.1Mar 28, 2025
Change
00%
Bid214
Ask191.8
volume0
Intrest0
Last Price0.26Apr 04, 2025
Change
00%
Bid0.1
Ask0.7
volume36
Intrest258
Strike
1080
1080
Last Price-
Change
-
Bid219
Ask197.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.2496%
Bid0.11
Ask1.5
volume1
Intrest27
Strike
1085
1085
Last Price-
Change
-
Bid224
Ask234
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
0.3577.78%
Bid0.1
Ask1.5
volume30
Intrest383
Strike
1090
1090
Last Price-
Change
-
Bid229
Ask207.15
volume0
Intrest0
Last Price0.13Apr 04, 2025
Change
0.2767.5%
Bid0.09
Ask0.45
volume1
Intrest34
Strike
1095
1095
Last Price-
Change
-
Bid234
Ask212.75
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
0.0947.37%
Bid0.05
Ask0.16
volume453
Intrest949
Strike
1100
1100
Last Price120.7Mar 26, 2025
Change
00%
Bid239
Ask217.75
volume0
Intrest0
Last Price0.6Apr 04, 2025
Change
0.42233.33%
Bid0.07
Ask1.5
volume1
Intrest56
Strike
1105
1105
Last Price-
Change
-
Bid244
Ask222.75
volume0
Intrest0
Last Price0.3Apr 04, 2025
Change
0.0415.38%
Bid0.06
Ask1.5
volume1
Intrest122
Strike
1110
1110
Last Price-
Change
-
Bid249
Ask226.25
volume0
Intrest0
Last Price0.25Apr 04, 2025
Change
0.0419.05%
Bid0.05
Ask0.25
volume22
Intrest16
Strike
1115
1115
Last Price-
Change
-
Bid254
Ask232.1
volume0
Intrest0
Last Price0.11Apr 04, 2025
Change
0.0321.43%
Bid0.07
Ask0.15
volume11
Intrest119
Strike
1120
1120
Last Price-
Change
-
Bid259
Ask237.75
volume0
Intrest0
Last Price0.06Apr 04, 2025
Change
0.5490%
Bid0.03
Ask0.31
volume28
Intrest40
Strike
1130
1130
Last Price-
Change
-
Bid270
Ask247.7
volume0
Intrest0
Last Price0.04Apr 04, 2025
Change
0.0233.33%
Bid0.03
Ask0.29
volume97
Intrest266
Strike
1140
1140
Last Price-
Change
-
Bid279
Ask257.7
volume0
Intrest0
Last Price0.15Apr 04, 2025
Change
0.0215.38%
Bid0.01
Ask0.19
volume14
Intrest243
Strike
1150
1150
Last Price-
Change
-
Bid289
Ask267.7
volume0
Intrest0
Last Price0.07Apr 03, 2025
Change
00%
Bid-
Ask1.41
volume0
Intrest41
Strike
1160
1160
Last Price-
Change
-
Bid299
Ask277.7
volume0
Intrest0
Last Price0.19Mar 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest121
Strike
1170
1170
Last Price-
Change
-
Bid309
Ask287.7
volume0
Intrest0
Last Price0.08Apr 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest23
Strike
1180
1180
Last Price-
Change
-
Bid319
Ask297.7
volume0
Intrest0
Last Price0.5Apr 03, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest6
Strike
1190
1190
Last Price-
Change
-
Bid329
Ask307.7
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume12
Intrest51
Strike
1200
1200
Last Price-
Change
-
Bid339
Ask316.7
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest106
Strike
1210
1210
Last Price254.4Mar 20, 2025
Change
00%
Bid349
Ask327.7
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.1694.12%
Bid-
Ask1.5
volume10
Intrest1
Strike
1220
1220
Last Price-
Change
-
Bid359
Ask337.7
volume0
Intrest0
Last Price0.08Apr 01, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest0
Strike
1230
1230
Last Price-
Change
-
Bid369
Ask379
volume0
Intrest0
Last Price0.04Apr 04, 2025
Change
0.02100%
Bid0.01
Ask0.04
volume50
Intrest350
Strike
1240
1240
Last Price308.9Apr 03, 2025
Change
00%
Bid379
Ask357.7
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0990%
Bid-
Ask0.01
volume3
Intrest1
Strike
1250
1250
Last Price-
Change
-
Bid389
Ask399
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.0250%
Bid-
Ask0.05
volume5
Intrest22
Strike
1260
1260
Last Price282Mar 27, 2025
Change
00%
Bid399
Ask377.7
volume0
Intrest0

Notizie

PARTNER/COLLABORATORE

BENZINGA NEL MONDO

© 2025 Benzinga | All Rights Reserved