$343.19
1.160.34%
Pre-mercato: 8:44 AM EDT
Comments
Loading...
Tesla (NASDAQ:TSLA) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Tesla 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 Tesla..
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 Price271.1Nov 19, 2024
Change
00%
Bid265.8
Ask268.65
volume0
Intrest6
Strike
75
75
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest570
Last Price234.18Nov 14, 2024
Change
00%
Bid260.85
Ask263.6
volume0
Intrest3
Strike
80
80
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest586
Last Price263.5Nov 11, 2024
Change
00%
Bid255.8
Ask258.65
volume0
Intrest2
Strike
85
85
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest771
Last Price152.8Oct 07, 2024
Change
00%
Bid250.85
Ask253.6
volume0
Intrest0
Strike
90
90
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9979
Last Price218.61Nov 14, 2024
Change
00%
Bid245.3
Ask248.65
volume0
Intrest3
Strike
95
95
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5770
Last Price211Nov 15, 2024
Change
00%
Bid240.85
Ask243.6
volume0
Intrest60
Strike
100
100
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2225
Last Price153.65Oct 29, 2024
Change
00%
Bid235.8
Ask238.65
volume0
Intrest1
Strike
105
105
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest877
Last Price207.75Nov 14, 2024
Change
00%
Bid230.85
Ask233.6
volume0
Intrest4
Strike
110
110
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1887
Last Price232.69Nov 11, 2024
Change
00%
Bid225.85
Ask228.65
volume0
Intrest2
Strike
115
115
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest553
Last Price199.82Nov 15, 2024
Change
00%
Bid220.9
Ask223.6
volume0
Intrest184
Strike
120
120
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2777
Last Price190.05Nov 15, 2024
Change
00%
Bid215.85
Ask218.65
volume0
Intrest1
Strike
125
125
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1792
Last Price190.05Nov 15, 2024
Change
00%
Bid210.9
Ask213.6
volume0
Intrest8
Strike
130
130
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1173
Last Price208.59Nov 19, 2024
Change
00%
Bid205.85
Ask208.7
volume0
Intrest7
Strike
135
135
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4987
Last Price198.42Nov 19, 2024
Change
00%
Bid200.9
Ask203.95
volume0
Intrest8
Strike
140
140
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest816
Last Price176.5Nov 15, 2024
Change
00%
Bid195.65
Ask198.7
volume0
Intrest10
Strike
145
145
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest325
Last Price170.16Nov 15, 2024
Change
00%
Bid190.9
Ask193.65
volume0
Intrest56
Strike
150
150
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest974
Last Price183.55Nov 20, 2024
Change
00%
Bid185.85
Ask188.7
volume0
Intrest71
Strike
155
155
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1647
Last Price180.56Nov 20, 2024
Change
00%
Bid180.9
Ask183.65
volume0
Intrest15
Strike
160
160
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2460
Last Price175Nov 20, 2024
Change
00%
Bid176
Ask178.65
volume0
Intrest51
Strike
165
165
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2230
Last Price167.16Nov 20, 2024
Change
00%
Bid170.6
Ask173.6
volume0
Intrest125
Strike
170
170
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3628
Last Price159.83Nov 20, 2024
Change
00%
Bid165.55
Ask168.65
volume0
Intrest174
Strike
175
175
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10556
Last Price161.51Nov 20, 2024
Change
00%
Bid161.25
Ask163.6
volume0
Intrest119
Strike
180
180
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11228
Last Price147.7Nov 18, 2024
Change
00%
Bid155.55
Ask158.7
volume0
Intrest75
Strike
185
185
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest6783
Last Price151.73Nov 20, 2024
Change
00%
Bid150.6
Ask153.65
volume0
Intrest281
Strike
190
190
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest14066
Last Price144.74Nov 20, 2024
Change
00%
Bid145.55
Ask148.7
volume0
Intrest251
Strike
195
195
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest4219
Last Price137.84Nov 20, 2024
Change
00%
Bid140.6
Ask143.65
volume0
Intrest302
Strike
200
200
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest7157
Last Price133.34Nov 20, 2024
Change
00%
Bid135.65
Ask138.75
volume0
Intrest124
Strike
205
205
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest5364
Last Price127.98Nov 20, 2024
Change
00%
Bid131.4
Ask133.65
volume0
Intrest304
Strike
210
210
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest13052
Last Price127.6Nov 20, 2024
Change
00%
Bid125.6
Ask128.75
volume0
Intrest359
Strike
215
215
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest3379
Last Price122Nov 20, 2024
Change
00%
Bid121.45
Ask122.9
volume0
Intrest1059
Strike
220
220
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest5541
Last Price117.47Nov 20, 2024
Change
00%
Bid116.45
Ask117.9
volume0
Intrest1935
Strike
225
225
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest6109
Last Price114.45Nov 18, 2024
Change
00%
Bid113.45
Ask116.25
volume0
Intrest188
Strike
227.5
227.5
Last Price0.03Nov 20, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest1221
Last Price108.5Nov 20, 2024
Change
00%
Bid111.3
Ask113.35
volume0
Intrest470
Strike
230
230
Last Price0.04Nov 20, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest2787
Last Price109.12Nov 20, 2024
Change
00%
Bid108.75
Ask111.2
volume0
Intrest116
Strike
232.5
232.5
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest901
Last Price107.14Nov 20, 2024
Change
00%
Bid106.25
Ask108.2
volume0
Intrest1041
Strike
235
235
Last Price0.03Nov 20, 2024
Change
00%
Bid0.03
Ask0.04
volume0
Intrest2739
Last Price102.98Nov 20, 2024
Change
00%
Bid103.75
Ask106.25
volume0
Intrest94
Strike
237.5
237.5
Last Price0.04Nov 20, 2024
Change
00%
Bid0.03
Ask0.04
volume0
Intrest1713
Last Price102.71Nov 20, 2024
Change
00%
Bid101.3
Ask103.2
volume0
Intrest994
Strike
240
240
Last Price0.05Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest4378
Last Price96.09Nov 20, 2024
Change
00%
Bid98.65
Ask101.25
volume0
Intrest331
Strike
242.5
242.5
Last Price0.04Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest651
Last Price93.47Nov 20, 2024
Change
00%
Bid96.4
Ask97.9
volume0
Intrest3454
Strike
245
245
Last Price0.05Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest3818
Last Price91.15Nov 20, 2024
Change
00%
Bid93.85
Ask95.9
volume0
Intrest177
Strike
247.5
247.5
Last Price0.05Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest2168
Last Price90.27Nov 20, 2024
Change
00%
Bid91.4
Ask92.95
volume0
Intrest1866
Strike
250
250
Last Price0.04Nov 20, 2024
Change
00%
Bid0.04
Ask0.05
volume0
Intrest10316
Last Price90.17Nov 20, 2024
Change
00%
Bid88.95
Ask91
volume0
Intrest559
Strike
252.5
252.5
Last Price0.05Nov 20, 2024
Change
00%
Bid0.04
Ask0.06
volume0
Intrest1294
Last Price85.68Nov 20, 2024
Change
00%
Bid86.5
Ask88.1
volume0
Intrest1184
Strike
255
255
Last Price0.05Nov 20, 2024
Change
00%
Bid0.04
Ask0.05
volume0
Intrest1886
Last Price80.26Nov 20, 2024
Change
00%
Bid83.75
Ask86.3
volume0
Intrest179
Strike
257.5
257.5
Last Price0.06Nov 20, 2024
Change
00%
Bid0.04
Ask0.05
volume0
Intrest9544
Last Price82.73Nov 20, 2024
Change
00%
Bid80.95
Ask83.1
volume0
Intrest1753
Strike
260
260
Last Price0.05Nov 20, 2024
Change
00%
Bid0.05
Ask0.06
volume0
Intrest7686
Last Price77.18Nov 20, 2024
Change
00%
Bid78.5
Ask81.3
volume0
Intrest217
Strike
262.5
262.5
Last Price0.06Nov 20, 2024
Change
00%
Bid0.05
Ask0.06
volume0
Intrest903
Last Price77.29Nov 20, 2024
Change
00%
Bid76.05
Ask77.95
volume0
Intrest1255
Strike
265
265
Last Price0.07Nov 20, 2024
Change
00%
Bid0.05
Ask0.07
volume0
Intrest2774
Last Price72.11Nov 20, 2024
Change
00%
Bid73.2
Ask75.35
volume0
Intrest435
Strike
267.5
267.5
Last Price0.06Nov 20, 2024
Change
00%
Bid0.05
Ask0.07
volume0
Intrest1461
Last Price70.41Nov 20, 2024
Change
00%
Bid71.7
Ask72.85
volume0
Intrest1800
Strike
270
270
Last Price0.06Nov 20, 2024
Change
00%
Bid0.06
Ask0.07
volume0
Intrest7370
Last Price67.2Nov 20, 2024
Change
00%
Bid68.85
Ask70.35
volume0
Intrest182
Strike
272.5
272.5
Last Price0.06Nov 20, 2024
Change
00%
Bid0.06
Ask0.08
volume0
Intrest1860
Last Price67.6Nov 20, 2024
Change
00%
Bid66.75
Ask67.85
volume0
Intrest1729
Strike
275
275
Last Price0.07Nov 20, 2024
Change
00%
Bid0.06
Ask0.08
volume0
Intrest4482
Last Price64.88Nov 20, 2024
Change
00%
Bid63.4
Ask65.35
volume0
Intrest652
Strike
277.5
277.5
Last Price0.08Nov 20, 2024
Change
00%
Bid0.07
Ask0.08
volume0
Intrest2492
Last Price62.2Nov 20, 2024
Change
00%
Bid61.5
Ask62.85
volume0
Intrest2253
Strike
280
280
Last Price0.09Nov 20, 2024
Change
00%
Bid0.07
Ask0.09
volume0
Intrest6927
Last Price56.35Nov 20, 2024
Change
00%
Bid59.2
Ask60.35
volume0
Intrest608
Strike
282.5
282.5
Last Price0.08Nov 20, 2024
Change
00%
Bid0.08
Ask0.09
volume0
Intrest1807
Last Price55.67Nov 20, 2024
Change
00%
Bid56.55
Ask58.3
volume0
Intrest1867
Strike
285
285
Last Price0.09Nov 20, 2024
Change
00%
Bid0.08
Ask0.1
volume0
Intrest4256
Last Price54.5Nov 20, 2024
Change
00%
Bid54.05
Ask55.35
volume0
Intrest593
Strike
287.5
287.5
Last Price0.1Nov 20, 2024
Change
00%
Bid0.09
Ask0.11
volume0
Intrest2150
Last Price51.55Nov 20, 2024
Change
00%
Bid51.6
Ask52.7
volume0
Intrest1991
Strike
290
290
Last Price0.11Nov 20, 2024
Change
00%
Bid0.1
Ask0.11
volume0
Intrest8397
Last Price46.1Nov 20, 2024
Change
00%
Bid49.05
Ask50.35
volume0
Intrest705
Strike
292.5
292.5
Last Price0.12Nov 20, 2024
Change
00%
Bid0.11
Ask0.13
volume0
Intrest2752
Last Price47.4Nov 20, 2024
Change
00%
Bid46.55
Ask47.85
volume0
Intrest1437
Strike
295
295
Last Price0.14Nov 20, 2024
Change
00%
Bid0.12
Ask0.13
volume0
Intrest6214
Last Price42.53Nov 20, 2024
Change
00%
Bid44.45
Ask45.35
volume0
Intrest723
Strike
297.5
297.5
Last Price0.15Nov 20, 2024
Change
00%
Bid0.14
Ask0.15
volume0
Intrest2785
Last Price42.34Nov 20, 2024
Change
00%
Bid42.1
Ask42.7
volume0
Intrest5502
Strike
300
300
Last Price0.16Nov 20, 2024
Change
00%
Bid0.16
Ask0.17
volume0
Intrest18263
Last Price39.89Nov 20, 2024
Change
00%
Bid39.6
Ask40.35
volume0
Intrest753
Strike
302.5
302.5
Last Price0.18Nov 20, 2024
Change
00%
Bid0.18
Ask0.2
volume0
Intrest3736
Last Price37.53Nov 20, 2024
Change
00%
Bid37.1
Ask37.95
volume0
Intrest1367
Strike
305
305
Last Price0.23Nov 20, 2024
Change
00%
Bid0.22
Ask0.23
volume0
Intrest7003
Last Price33.38Nov 20, 2024
Change
00%
Bid33.7
Ask36.35
volume0
Intrest603
Strike
307.5
307.5
Last Price0.27Nov 20, 2024
Change
00%
Bid0.26
Ask0.28
volume0
Intrest2942
Last Price32.48Nov 20, 2024
Change
00%
Bid32.2
Ask33.55
volume0
Intrest2600
Strike
310
310
Last Price0.33Nov 20, 2024
Change
00%
Bid0.31
Ask0.33
volume0
Intrest10094
Last Price30.14Nov 20, 2024
Change
00%
Bid29.8
Ask30.7
volume0
Intrest1235
Strike
312.5
312.5
Last Price0.4Nov 20, 2024
Change
00%
Bid0.39
Ask0.42
volume0
Intrest4662
Last Price27.81Nov 20, 2024
Change
00%
Bid27.4
Ask28.5
volume0
Intrest3750
Strike
315
315
Last Price0.5Nov 20, 2024
Change
00%
Bid0.5
Ask0.53
volume0
Intrest9054
Last Price25.43Nov 20, 2024
Change
00%
Bid25.05
Ask25.7
volume0
Intrest1701
Strike
317.5
317.5
Last Price0.65Nov 20, 2024
Change
00%
Bid0.63
Ask0.67
volume0
Intrest4660
Last Price22.8Nov 20, 2024
Change
00%
Bid22.25
Ask23.2
volume0
Intrest6431
Strike
320
320
Last Price0.82Nov 20, 2024
Change
00%
Bid0.84
Ask0.85
volume0
Intrest16358
Last Price20.93Nov 20, 2024
Change
00%
Bid20.5
Ask21
volume0
Intrest2259
Strike
322.5
322.5
Last Price1.09Nov 20, 2024
Change
00%
Bid1.04
Ask1.13
volume0
Intrest4304
Last Price18.9Nov 20, 2024
Change
00%
Bid18.35
Ask18.85
volume0
Intrest4286
Strike
325
325
Last Price1.4Nov 20, 2024
Change
00%
Bid1.38
Ask1.45
volume0
Intrest7967
Last Price16.35Nov 20, 2024
Change
00%
Bid16.25
Ask16.75
volume0
Intrest1767
Strike
327.5
327.5
Last Price1.8Nov 20, 2024
Change
00%
Bid1.76
Ask1.86
volume0
Intrest2572
Last Price14.54Nov 20, 2024
Change
00%
Bid14.25
Ask14.7
volume0
Intrest20302
Strike
330
330
Last Price2.35Nov 20, 2024
Change
00%
Bid2.29
Ask2.39
volume0
Intrest10590
Last Price12.69Nov 20, 2024
Change
00%
Bid12.45
Ask12.85
volume0
Intrest2514
Strike
332.5
332.5
Last Price2.98Nov 20, 2024
Change
00%
Bid2.9
Ask3.05
volume0
Intrest3481
Last Price10.95Nov 20, 2024
Change
00%
Bid10.5
Ask11.1
volume0
Intrest6429
Strike
335
335
Last Price3.75Nov 20, 2024
Change
00%
Bid3.7
Ask3.8
volume0
Intrest5924
Last Price9.4Nov 20, 2024
Change
00%
Bid9.2
Ask9.5
volume0
Intrest2300
Strike
337.5
337.5
Last Price4.65Nov 20, 2024
Change
00%
Bid4.55
Ask4.75
volume0
Intrest3672
Last Price7.95Nov 20, 2024
Change
00%
Bid7.75
Ask8
volume0
Intrest12330
Strike
340
340
Last Price5.7Nov 20, 2024
Change
00%
Bid5.65
Ask5.8
volume0
Intrest8810
Last Price6.6Nov 20, 2024
Change
00%
Bid6.55
Ask6.75
volume0
Intrest5927
Strike
342.5
342.5
Last Price6.95Nov 20, 2024
Change
00%
Bid6.8
Ask7.1
volume0
Intrest2870
Last Price5.5Nov 20, 2024
Change
00%
Bid5.45
Ask5.6
volume0
Intrest10059
Strike
345
345
Last Price8.3Nov 20, 2024
Change
00%
Bid8.2
Ask8.6
volume0
Intrest4857
Last Price4.6Nov 20, 2024
Change
00%
Bid4.45
Ask4.65
volume0
Intrest5709
Strike
347.5
347.5
Last Price9.85Nov 20, 2024
Change
00%
Bid9.7
Ask10.05
volume0
Intrest1712
Last Price3.71Nov 20, 2024
Change
00%
Bid3.65
Ask3.75
volume0
Intrest23169
Strike
350
350
Last Price11.46Nov 20, 2024
Change
00%
Bid11.25
Ask11.6
volume0
Intrest3218
Last Price2.99Nov 20, 2024
Change
00%
Bid2.92
Ask3.1
volume0
Intrest3616
Strike
352.5
352.5
Last Price13.2Nov 20, 2024
Change
00%
Bid12.7
Ask13.85
volume0
Intrest548
Last Price2.4Nov 20, 2024
Change
00%
Bid2.34
Ask2.48
volume0
Intrest10024
Strike
355
355
Last Price15.55Nov 20, 2024
Change
00%
Bid14.95
Ask15.45
volume0
Intrest911
Last Price1.99Nov 20, 2024
Change
00%
Bid1.89
Ask2
volume0
Intrest3030
Strike
357.5
357.5
Last Price16.96Nov 20, 2024
Change
00%
Bid17.1
Ask17.5
volume0
Intrest454
Last Price1.57Nov 20, 2024
Change
00%
Bid1.55
Ask1.59
volume0
Intrest22567
Strike
360
360
Last Price19.27Nov 20, 2024
Change
00%
Bid19.15
Ask19.65
volume0
Intrest2404
Last Price1.26Nov 20, 2024
Change
00%
Bid1.21
Ask1.29
volume0
Intrest3488
Strike
362.5
362.5
Last Price22.92Nov 20, 2024
Change
00%
Bid21.35
Ask22
volume0
Intrest269
Last Price1.01Nov 20, 2024
Change
00%
Bid0.97
Ask1.03
volume0
Intrest31680
Strike
365
365
Last Price23.88Nov 20, 2024
Change
00%
Bid23.6
Ask24.25
volume0
Intrest360
Last Price0.81Nov 20, 2024
Change
00%
Bid0.78
Ask0.81
volume0
Intrest2995
Strike
367.5
367.5
Last Price27.25Nov 20, 2024
Change
00%
Bid24.95
Ask27.45
volume0
Intrest233
Last Price0.64Nov 20, 2024
Change
00%
Bid0.64
Ask0.66
volume0
Intrest11397
Strike
370
370
Last Price28.45Nov 20, 2024
Change
00%
Bid27.3
Ask29.6
volume0
Intrest232
Last Price0.54Nov 20, 2024
Change
00%
Bid0.5
Ask0.54
volume0
Intrest3075
Strike
372.5
372.5
Last Price34.46Nov 20, 2024
Change
00%
Bid29.65
Ask32
volume0
Intrest62
Last Price0.42Nov 20, 2024
Change
00%
Bid0.42
Ask0.43
volume0
Intrest8960
Strike
375
375
Last Price34.84Nov 20, 2024
Change
00%
Bid32.9
Ask33.8
volume0
Intrest300
Last Price0.35Nov 20, 2024
Change
00%
Bid0.33
Ask0.36
volume0
Intrest3078
Strike
377.5
377.5
Last Price39.95Nov 20, 2024
Change
00%
Bid34.55
Ask36.85
volume0
Intrest84
Last Price0.29Nov 20, 2024
Change
00%
Bid0.29
Ask0.3
volume0
Intrest10515
Strike
380
380
Last Price41.64Nov 20, 2024
Change
00%
Bid36.75
Ask39.45
volume0
Intrest118
Last Price0.26Nov 20, 2024
Change
00%
Bid0.23
Ask0.26
volume0
Intrest5362
Strike
382.5
382.5
Last Price44.6Nov 20, 2024
Change
00%
Bid39.35
Ask41.85
volume0
Intrest93
Last Price0.2Nov 20, 2024
Change
00%
Bid0.2
Ask0.21
volume0
Intrest4098
Strike
385
385
Last Price43.03Nov 20, 2024
Change
00%
Bid41.6
Ask44.4
volume0
Intrest97
Last Price0.18Nov 20, 2024
Change
00%
Bid0.16
Ask0.19
volume0
Intrest2256
Strike
387.5
387.5
Last Price48.45Nov 20, 2024
Change
00%
Bid44.25
Ask46.9
volume0
Intrest88
Last Price0.15Nov 20, 2024
Change
00%
Bid0.15
Ask0.16
volume0
Intrest6492
Strike
390
390
Last Price51Nov 20, 2024
Change
00%
Bid46.5
Ask49.35
volume0
Intrest80
Last Price0.13Nov 20, 2024
Change
00%
Bid0.12
Ask0.14
volume0
Intrest1261
Strike
392.5
392.5
Last Price53.5Nov 18, 2024
Change
00%
Bid49.2
Ask51.9
volume0
Intrest43
Last Price0.13Nov 20, 2024
Change
00%
Bid0.12
Ask0.13
volume0
Intrest3507
Strike
395
395
Last Price57.19Nov 20, 2024
Change
00%
Bid51.7
Ask54.3
volume0
Intrest15
Last Price0.11Nov 20, 2024
Change
00%
Bid0.1
Ask0.11
volume0
Intrest1669
Strike
397.5
397.5
Last Price59.05Nov 20, 2024
Change
00%
Bid54.2
Ask56.85
volume0
Intrest5
Last Price0.09Nov 20, 2024
Change
00%
Bid0.09
Ask0.1
volume0
Intrest23136
Strike
400
400
Last Price64Nov 20, 2024
Change
00%
Bid56.75
Ask59.35
volume0
Intrest183
Last Price0.09Nov 20, 2024
Change
00%
Bid0.08
Ask0.09
volume0
Intrest2705
Strike
402.5
402.5
Last Price62.05Nov 20, 2024
Change
00%
Bid59.2
Ask61.8
volume0
Intrest1
Last Price0.07Nov 20, 2024
Change
00%
Bid0.07
Ask0.09
volume0
Intrest27679
Strike
405
405
Last Price59.29Nov 19, 2024
Change
00%
Bid61.7
Ask64.3
volume0
Intrest3
Last Price0.08Nov 20, 2024
Change
00%
Bid0.06
Ask0.08
volume0
Intrest756
Strike
407.5
407.5
Last Price69.4Nov 18, 2024
Change
00%
Bid64.2
Ask66.8
volume0
Intrest0
Last Price0.07Nov 20, 2024
Change
00%
Bid0.06
Ask0.07
volume0
Intrest4696
Strike
410
410
Last Price69.2Nov 20, 2024
Change
00%
Bid66.75
Ask69.15
volume0
Intrest1
Last Price0.07Nov 20, 2024
Change
00%
Bid0.05
Ask0.07
volume0
Intrest812
Strike
412.5
412.5
Last Price-
Change
-
Bid69.2
Ask71.7
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid0.05
Ask0.06
volume0
Intrest3888
Strike
415
415
Last Price73.05Nov 18, 2024
Change
00%
Bid71.7
Ask74.2
volume0
Intrest42
Last Price0.05Nov 20, 2024
Change
00%
Bid0.05
Ask0.06
volume0
Intrest1686
Strike
417.5
417.5
Last Price72Nov 19, 2024
Change
00%
Bid74.2
Ask76.4
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid0.05
Ask0.06
volume0
Intrest6935
Strike
420
420
Last Price81.49Nov 18, 2024
Change
00%
Bid76.75
Ask79.25
volume0
Intrest2
Last Price0.05Nov 20, 2024
Change
00%
Bid0.04
Ask0.05
volume0
Intrest1304
Strike
422.5
422.5
Last Price-
Change
-
Bid79.25
Ask81.7
volume0
Intrest0
Last Price0.05Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest4952
Strike
425
425
Last Price80.76Nov 19, 2024
Change
00%
Bid81.7
Ask84
volume0
Intrest16
Last Price0.04Nov 20, 2024
Change
00%
Bid0.04
Ask0.05
volume0
Intrest715
Strike
427.5
427.5
Last Price-
Change
-
Bid84.2
Ask86.8
volume0
Intrest0
Last Price0.04Nov 20, 2024
Change
00%
Bid0.04
Ask0.05
volume0
Intrest3311
Strike
430
430
Last Price89.65Nov 20, 2024
Change
00%
Bid86.75
Ask89.25
volume0
Intrest1
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.04
volume0
Intrest786
Strike
432.5
432.5
Last Price-
Change
-
Bid89.2
Ask91.5
volume0
Intrest0
Last Price0.04Nov 20, 2024
Change
00%
Bid0.03
Ask0.04
volume0
Intrest3288
Strike
435
435
Last Price100.4Nov 20, 2024
Change
00%
Bid91.7
Ask94.35
volume0
Intrest5
Last Price0.04Nov 20, 2024
Change
00%
Bid0.03
Ask0.04
volume0
Intrest2157
Strike
440
440
Last Price98.65Nov 20, 2024
Change
00%
Bid96.75
Ask99.25
volume0
Intrest3
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest2329
Strike
445
445
Last Price128.45Nov 15, 2024
Change
00%
Bid101.7
Ask104.2
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest6982
Strike
450
450
Last Price111.9Nov 20, 2024
Change
00%
Bid106.75
Ask109.15
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest1642
Strike
455
455
Last Price106.85Nov 11, 2024
Change
00%
Bid111.7
Ask114.3
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest4181
Strike
460
460
Last Price117.83Nov 20, 2024
Change
00%
Bid116.75
Ask119.25
volume0
Intrest120
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1214
Strike
465
465
Last Price120.4Nov 19, 2024
Change
00%
Bid121.75
Ask124.2
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest2249
Strike
470
470
Last Price127.8Nov 20, 2024
Change
00%
Bid126.75
Ask129.25
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest3229
Strike
475
475
Last Price132.92Nov 20, 2024
Change
00%
Bid131.7
Ask134.2
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest4414
Strike
480
480
Last Price143.7Nov 19, 2024
Change
00%
Bid136.75
Ask139.15
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3088
Strike
485
485
Last Price160Nov 12, 2024
Change
00%
Bid141.7
Ask144.3
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest4654
Strike
490
490
Last Price170.2Nov 15, 2024
Change
00%
Bid146.75
Ask149.25
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1536
Strike
495
495
Last Price153.55Nov 19, 2024
Change
00%
Bid151.7
Ask154.3
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest10128
Strike
500
500
Last Price160Nov 19, 2024
Change
00%
Bid156.75
Ask159.15
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1693
Strike
505
505
Last Price191.3Nov 08, 2024
Change
00%
Bid161.75
Ask164.3
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest2399
Strike
510
510
Last Price186.7Nov 15, 2024
Change
00%
Bid166.75
Ask169.35
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1517
Strike
515
515
Last Price191.75Nov 15, 2024
Change
00%
Bid171.7
Ask173.9
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2534
Strike
520
520
Last Price207.2Nov 15, 2024
Change
00%
Bid176.75
Ask179.25
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4197
Strike
530
530
Last Price-
Change
-
Bid186.75
Ask189.15
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1254
Strike
540
540
Last Price-
Change
-
Bid196.8
Ask199.35
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1036
Strike
550
550
Last Price233.9Nov 14, 2024
Change
00%
Bid206.75
Ask209.35
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1110
Strike
560
560
Last Price242.2Nov 14, 2024
Change
00%
Bid216.75
Ask219.35
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1251
Strike
570
570
Last Price227Nov 12, 2024
Change
00%
Bid226.8
Ask229.35
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1491
Strike
580
580
Last Price268.3Nov 14, 2024
Change
00%
Bid236.75
Ask239.35
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3155
Strike
590
590
Last Price244.15Nov 11, 2024
Change
00%
Bid246.75
Ask249.15
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10260
Strike
600
600
Last Price280.1Nov 14, 2024
Change
00%
Bid256.75
Ask259.35
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest849
Strike
610
610
Last Price-
Change
-
Bid266.75
Ask269.35
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2487
Strike
620
620
Last Price277.35Nov 20, 2024
Change
00%
Bid276.75
Ask279.25
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2162
Strike
630
630
Last Price306Nov 15, 2024
Change
00%
Bid286.75
Ask289.35
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest701
Strike
640
640
Last Price-
Change
-
Bid296.75
Ask299.25
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3661
Strike
650
650
Last Price304.85Nov 11, 2024
Change
00%
Bid306.75
Ask309.35
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1285
Strike
660
660
Last Price-
Change
-
Bid316.75
Ask319.15
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest567
Strike
670
670
Last Price354.4Nov 15, 2024
Change
00%
Bid326.75
Ask329.15
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4876
Strike
680
680
Last Price-
Change
-
Bid336.75
Ask339.15
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2569
Strike
690
690
Last Price366Nov 13, 2024
Change
00%
Bid346.75
Ask349.15
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8878
Strike
700
700
Last Price379.05Nov 15, 2024
Change
00%
Bid356.75
Ask359.1
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4641
Strike
710
710
Last Price382.8Nov 13, 2024
Change
00%
Bid366.75
Ask369.15
volume0
Intrest0