$344.82
3.831.12%
At close: -
$343.05
-1.77-0.51%
After Hours: 7:54 PM EDT
Comments
Loading...
AppLovin (NASDAQ:APP) Stock, Option Chain
Option chain shows key data for AppLovin's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for AppLovin.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid228.2
Ask231.7
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price214Dec 16, 2024
Change
00%
Bid223.1
Ask226.7
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price216.62Dec 20, 2024
Change
00%
Bid218.2
Ask222.1
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price210.95Dec 20, 2024
Change
00%
Bid213.5
Ask217.5
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price243.09Dec 05, 2024
Change
00%
Bid208.1
Ask212
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price211.3Dec 10, 2024
Change
00%
Bid203.1
Ask207.5
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid198.1
Ask202.4
volume0
Intrest0
Strike
145
145
Last Price0.3Dec 11, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest5
Last Price-
Change
-
Bid193.1
Ask197
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid190.7
Ask195
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price193.7Dec 09, 2024
Change
00%
Bid188.1
Ask192.5
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid185.6
Ask190
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price167Dec 13, 2024
Change
00%
Bid183.1
Ask187.5
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price126.37Nov 14, 2024
Change
00%
Bid180.8
Ask185
volume0
Intrest1
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price123Nov 15, 2024
Change
00%
Bid178.1
Ask182.3
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid175.6
Ask179.8
volume0
Intrest0
Strike
167.5
167.5
Last Price0.68Dec 10, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest5
Last Price119.03Nov 14, 2024
Change
00%
Bid173.1
Ask177.5
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid170.6
Ask175
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid168.1
Ask172
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid165.9
Ask169.9
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid163.1
Ask166.8
volume0
Intrest0
Strike
180
180
Last Price0.4Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid160.6
Ask164.8
volume0
Intrest0
Strike
182.5
182.5
Last Price0.53Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid158.1
Ask161.8
volume0
Intrest0
Strike
185
185
Last Price0.8Nov 15, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest2
Last Price-
Change
-
Bid155.6
Ask159.4
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price149.25Dec 20, 2024
Change
00%
Bid153.2
Ask157
volume0
Intrest6
Strike
190
190
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest2
Last Price131.84Dec 17, 2024
Change
00%
Bid150.6
Ask155
volume0
Intrest7
Strike
192.5
192.5
Last Price1.78Nov 11, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Last Price129.52Dec 17, 2024
Change
00%
Bid148.1
Ask152.5
volume0
Intrest7
Strike
195
195
Last Price0.05Nov 29, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Last Price128.5Dec 11, 2024
Change
00%
Bid143.1
Ask147
volume0
Intrest2
Strike
200
200
Last Price0.03Dec 23, 2024
Change
0.0240%
Bid-
Ask0.05
volume10
Intrest205
Last Price125.28Nov 20, 2024
Change
00%
Bid138.1
Ask141.8
volume0
Intrest3
Strike
205
205
Last Price0.06Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest258
Last Price-
Change
-
Bid133.1
Ask136.8
volume0
Intrest0
Strike
210
210
Last Price1.15Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest52
Last Price-
Change
-
Bid128.1
Ask132.3
volume0
Intrest0
Strike
215
215
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest4
Last Price-
Change
-
Bid123.1
Ask126.8
volume0
Intrest0
Strike
220
220
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest119
Last Price-
Change
-
Bid118.2
Ask121.8
volume0
Intrest0
Strike
225
225
Last Price1.29Dec 04, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest8
Last Price89Nov 22, 2024
Change
00%
Bid113.2
Ask116.8
volume0
Intrest2
Strike
230
230
Last Price0.65Dec 19, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest25
Last Price104.46Dec 17, 2024
Change
00%
Bid108.2
Ask112.1
volume0
Intrest8
Strike
235
235
Last Price0.15Dec 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest34
Last Price99.74Dec 17, 2024
Change
00%
Bid103.3
Ask106.8
volume0
Intrest8
Strike
240
240
Last Price0.56Dec 23, 2024
Change
0.36180%
Bid-
Ask1.45
volume5
Intrest38
Last Price-
Change
-
Bid98.2
Ask102.1
volume0
Intrest0
Strike
245
245
Last Price0.89Dec 11, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest7
Last Price-
Change
-
Bid95.7
Ask99.9
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price85.37Dec 23, 2024
Change
4.825.98%
Bid93.2
Ask97.3
volume11
Intrest49
Strike
250
250
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume31
Intrest52
Last Price-
Change
-
Bid90.7
Ask94.6
volume0
Intrest0
Strike
252.5
252.5
Last Price0.06Dec 20, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest12
Last Price80.38Dec 23, 2024
Change
4.596.06%
Bid88.2
Ask92.4
volume9
Intrest52
Strike
255
255
Last Price0.3Dec 20, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest9
Last Price-
Change
-
Bid85.7
Ask90
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price80.31Dec 23, 2024
Change
1.531.87%
Bid83.2
Ask87.4
volume5
Intrest7
Strike
260
260
Last Price0.15Dec 23, 2024
Change
00%
Bid-
Ask0.3
volume3
Intrest56
Last Price-
Change
-
Bid80.7
Ask85
volume0
Intrest0
Strike
262.5
262.5
Last Price0.61Dec 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest3
Last Price85Dec 09, 2024
Change
00%
Bid78.2
Ask82.5
volume0
Intrest66
Strike
265
265
Last Price0.35Dec 23, 2024
Change
0.1684.21%
Bid-
Ask0.45
volume2
Intrest19
Last Price-
Change
-
Bid75.7
Ask80
volume0
Intrest0
Strike
267.5
267.5
Last Price0.7Dec 19, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Last Price70.41Dec 23, 2024
Change
1.632.37%
Bid73.2
Ask77.5
volume5
Intrest19
Strike
270
270
Last Price0.08Dec 23, 2024
Change
0.1463.64%
Bid-
Ask0.15
volume36
Intrest210
Last Price66.31Dec 20, 2024
Change
00%
Bid70.5
Ask75
volume0
Intrest0
Strike
272.5
272.5
Last Price1.85Dec 19, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest194
Last Price61.7Dec 17, 2024
Change
00%
Bid67.7
Ask72.5
volume0
Intrest7
Strike
275
275
Last Price0.26Dec 23, 2024
Change
0.014%
Bid-
Ask3.5
volume1
Intrest173
Last Price59.4Dec 23, 2024
Change
-
Bid65.2
Ask70
volume1
Intrest0
Strike
277.5
277.5
Last Price0.35Dec 20, 2024
Change
00%
Bid-
Ask1
volume0
Intrest101
Last Price61.26Dec 20, 2024
Change
00%
Bid63.3
Ask67.1
volume0
Intrest8
Strike
280
280
Last Price0.14Dec 23, 2024
Change
0.1144%
Bid-
Ask0.6
volume59
Intrest230
Last Price44.1Dec 19, 2024
Change
00%
Bid60.8
Ask64.5
volume0
Intrest2
Strike
282.5
282.5
Last Price0.3Dec 23, 2024
Change
0.562.5%
Bid-
Ask0.35
volume4
Intrest12
Last Price47.61Dec 23, 2024
Change
8.3714.95%
Bid58.3
Ask62.5
volume10
Intrest23
Strike
285
285
Last Price0.2Dec 23, 2024
Change
0.4569.23%
Bid0.1
Ask0.55
volume50
Intrest296
Last Price-
Change
-
Bid55.9
Ask59.5
volume0
Intrest0
Strike
287.5
287.5
Last Price0.25Dec 23, 2024
Change
0.4262.69%
Bid-
Ask0.65
volume10
Intrest194
Last Price42.78Dec 23, 2024
Change
9.2217.73%
Bid53.4
Ask57.5
volume10
Intrest37
Strike
290
290
Last Price0.2Dec 23, 2024
Change
0.466.67%
Bid0.05
Ask0.25
volume52
Intrest257
Last Price-
Change
-
Bid50.9
Ask54.9
volume0
Intrest0
Strike
292.5
292.5
Last Price0.55Dec 23, 2024
Change
0.2228.57%
Bid0.05
Ask0.7
volume11
Intrest108
Last Price41.89Dec 20, 2024
Change
00%
Bid48.5
Ask52.5
volume0
Intrest9
Strike
295
295
Last Price0.38Dec 23, 2024
Change
0.3245.71%
Bid0.1
Ask0.6
volume15
Intrest238
Last Price-
Change
-
Bid46
Ask50
volume0
Intrest0
Strike
297.5
297.5
Last Price0.95Dec 23, 2024
Change
0.011.06%
Bid0.1
Ask0.45
volume3
Intrest75
Last Price40Dec 23, 2024
Change
3.648.34%
Bid43.5
Ask47.2
volume2
Intrest35
Strike
300
300
Last Price0.37Dec 23, 2024
Change
0.7165.74%
Bid0.35
Ask0.45
volume186
Intrest728
Last Price38.5Dec 20, 2024
Change
00%
Bid41.1
Ask44.2
volume0
Intrest5
Strike
302.5
302.5
Last Price0.5Dec 23, 2024
Change
0.8262.12%
Bid0.4
Ask0.5
volume18
Intrest89
Last Price36.24Dec 20, 2024
Change
00%
Bid38.8
Ask42.3
volume0
Intrest24
Strike
305
305
Last Price0.65Dec 23, 2024
Change
0.7453.24%
Bid0.2
Ask0.75
volume58
Intrest160
Last Price32Dec 20, 2024
Change
00%
Bid36.3
Ask40.2
volume0
Intrest1
Strike
307.5
307.5
Last Price0.67Dec 23, 2024
Change
1.2364.74%
Bid0.05
Ask1.5
volume84
Intrest21
Last Price26Dec 23, 2024
Change
7.422.16%
Bid34.5
Ask37
volume5
Intrest39
Strike
310
310
Last Price0.75Dec 23, 2024
Change
1.2562.5%
Bid0.7
Ask1.25
volume148
Intrest222
Last Price16.6Dec 19, 2024
Change
00%
Bid31.5
Ask36
volume0
Intrest8
Strike
312.5
312.5
Last Price0.84Dec 23, 2024
Change
1.3661.82%
Bid0.7
Ask2
volume59
Intrest53
Last Price26.5Dec 23, 2024
Change
1.896.66%
Bid29.3
Ask32.3
volume2
Intrest51
Strike
315
315
Last Price1Dec 23, 2024
Change
1.560%
Bid1
Ask1.15
volume105
Intrest198
Last Price17.01Dec 23, 2024
Change
7.4930.57%
Bid27.3
Ask31.5
volume1
Intrest15
Strike
317.5
317.5
Last Price1.6Dec 23, 2024
Change
255.56%
Bid1.05
Ask1.6
volume108
Intrest137
Last Price26.47Dec 23, 2024
Change
1.475.88%
Bid25.3
Ask27.6
volume10
Intrest56
Strike
320
320
Last Price1.56Dec 23, 2024
Change
1.6451.25%
Bid1.5
Ask2.05
volume217
Intrest166
Last Price19Dec 23, 2024
Change
4.117.75%
Bid23.2
Ask25.5
volume1
Intrest65
Strike
322.5
322.5
Last Price1.93Dec 23, 2024
Change
2.4756.14%
Bid1.65
Ask2.2
volume33
Intrest63
Last Price18.92Dec 23, 2024
Change
3.1814.39%
Bid20.7
Ask23.3
volume17
Intrest127
Strike
325
325
Last Price2.58Dec 23, 2024
Change
2.7451.5%
Bid1.95
Ask2.65
volume217
Intrest207
Last Price17.41Dec 20, 2024
Change
00%
Bid18.4
Ask21.4
volume0
Intrest47
Strike
327.5
327.5
Last Price3.73Dec 23, 2024
Change
1.731.31%
Bid1
Ask3.2
volume30
Intrest95
Last Price18Dec 23, 2024
Change
00%
Bid17.7
Ask19
volume47
Intrest95
Strike
330
330
Last Price3.5Dec 23, 2024
Change
2.642.62%
Bid3
Ask3.8
volume171
Intrest801
Last Price14.6Dec 23, 2024
Change
1.428.86%
Bid14.9
Ask17.5
volume6
Intrest176
Strike
332.5
332.5
Last Price5.1Dec 23, 2024
Change
2.0228.37%
Bid3.4
Ask4.3
volume59
Intrest64
Last Price13.7Dec 23, 2024
Change
0.21.48%
Bid12.6
Ask15.6
volume60
Intrest196
Strike
335
335
Last Price4.9Dec 23, 2024
Change
3.138.75%
Bid4.1
Ask4.9
volume107
Intrest108
Last Price12.65Dec 23, 2024
Change
0.554.17%
Bid12.2
Ask13.4
volume19
Intrest49
Strike
337.5
337.5
Last Price7.52Dec 23, 2024
Change
1.3815.51%
Bid4.6
Ask6.4
volume16
Intrest37
Last Price11.55Dec 23, 2024
Change
0.181.53%
Bid10.9
Ask12.3
volume154
Intrest240
Strike
340
340
Last Price6.3Dec 23, 2024
Change
3.938.24%
Bid5.7
Ask8.4
volume84
Intrest172
Last Price9.75Dec 23, 2024
Change
1.311.76%
Bid9
Ask10.5
volume124
Intrest114
Strike
342.5
342.5
Last Price7.7Dec 23, 2024
Change
5.3741.09%
Bid5.4
Ask8.1
volume14
Intrest92
Last Price8.85Dec 23, 2024
Change
0.151.67%
Bid7.4
Ask9.3
volume177
Intrest117
Strike
345
345
Last Price10.55Dec 23, 2024
Change
2.8421.21%
Bid7.7
Ask10.2
volume35
Intrest46
Last Price7.3Dec 23, 2024
Change
1.113.1%
Bid6.7
Ask8
volume31
Intrest85
Strike
347.5
347.5
Last Price30.02Dec 19, 2024
Change
00%
Bid8.2
Ask11.7
volume0
Intrest7
Last Price6.1Dec 23, 2024
Change
1.216.44%
Bid4.2
Ask7.1
volume500
Intrest517
Strike
350
350
Last Price14Dec 23, 2024
Change
2.3514.37%
Bid10.4
Ask12.8
volume1
Intrest163
Last Price5.4Dec 23, 2024
Change
1.521.74%
Bid5
Ask5.7
volume170
Intrest86
Strike
352.5
352.5
Last Price18.9Dec 20, 2024
Change
00%
Bid11.7
Ask14.7
volume0
Intrest11
Last Price4.5Dec 23, 2024
Change
1.1219.93%
Bid4.1
Ask4.8
volume86
Intrest138
Strike
355
355
Last Price18.45Dec 20, 2024
Change
00%
Bid12.8
Ask16.5
volume0
Intrest20
Last Price3.4Dec 23, 2024
Change
1.7834.36%
Bid3.6
Ask3.9
volume70
Intrest63
Strike
357.5
357.5
Last Price-
Change
-
Bid15
Ask18.3
volume0
Intrest0
Last Price3.1Dec 23, 2024
Change
1.2228.24%
Bid2.85
Ask3.3
volume643
Intrest321
Strike
360
360
Last Price20Dec 23, 2024
Change
313.04%
Bid17
Ask19.2
volume1
Intrest39
Last Price2.4Dec 23, 2024
Change
1.6540.74%
Bid2.4
Ask2.8
volume38
Intrest68
Strike
362.5
362.5
Last Price45.94Dec 19, 2024
Change
00%
Bid18.9
Ask21.8
volume0
Intrest9
Last Price1.3Dec 23, 2024
Change
2.0761.42%
Bid1.7
Ask2.5
volume268
Intrest133
Strike
365
365
Last Price47.95Dec 19, 2024
Change
00%
Bid21
Ask23.1
volume0
Intrest29
Last Price1Dec 23, 2024
Change
1.965.52%
Bid1.1
Ask2.2
volume35
Intrest226
Strike
367.5
367.5
Last Price50.45Dec 19, 2024
Change
00%
Bid22.7
Ask25.2
volume0
Intrest7
Last Price1.27Dec 23, 2024
Change
1.2349.2%
Bid1.25
Ask1.65
volume178
Intrest218
Strike
370
370
Last Price57.25Dec 19, 2024
Change
00%
Bid25.3
Ask28.3
volume0
Intrest69
Last Price1.2Dec 23, 2024
Change
1.2551.02%
Bid1
Ask1.3
volume34
Intrest42
Strike
372.5
372.5
Last Price52.07Dec 18, 2024
Change
00%
Bid27.6
Ask30.1
volume0
Intrest3
Last Price0.9Dec 23, 2024
Change
1.0152.88%
Bid0.55
Ask1.1
volume714
Intrest612
Strike
375
375
Last Price52.7Dec 18, 2024
Change
00%
Bid29.6
Ask32.8
volume0
Intrest32
Last Price0.43Dec 23, 2024
Change
1.2273.94%
Bid0.3
Ask1.35
volume29
Intrest44
Strike
377.5
377.5
Last Price39Dec 20, 2024
Change
00%
Bid31.9
Ask35
volume0
Intrest10
Last Price0.49Dec 23, 2024
Change
0.9165%
Bid0.4
Ask0.65
volume163
Intrest185
Strike
380
380
Last Price46.2Dec 23, 2024
Change
5.9614.81%
Bid34.4
Ask37.4
volume2
Intrest8
Last Price0.55Dec 23, 2024
Change
0.756%
Bid0.15
Ask1.75
volume3
Intrest54
Strike
382.5
382.5
Last Price46.77Dec 20, 2024
Change
00%
Bid36.7
Ask39.7
volume0
Intrest2
Last Price0.23Dec 23, 2024
Change
0.7777%
Bid0.1
Ask0.5
volume134
Intrest143
Strike
385
385
Last Price44.75Dec 09, 2024
Change
00%
Bid38.4
Ask42.2
volume0
Intrest7
Last Price0.5Dec 23, 2024
Change
0.5351.46%
Bid0.1
Ask1.2
volume6
Intrest12
Strike
387.5
387.5
Last Price51.2Dec 20, 2024
Change
00%
Bid40.8
Ask44.7
volume0
Intrest0
Last Price0.15Dec 23, 2024
Change
0.782.35%
Bid0.05
Ask0.9
volume47
Intrest218
Strike
390
390
Last Price51.65Dec 20, 2024
Change
00%
Bid44
Ask47
volume0
Intrest336
Last Price0.25Dec 23, 2024
Change
0.461.54%
Bid0.05
Ask0.5
volume37
Intrest305
Strike
392.5
392.5
Last Price-
Change
-
Bid45.6
Ask49.5
volume0
Intrest0
Last Price0.24Dec 23, 2024
Change
0.3660%
Bid-
Ask0.3
volume55
Intrest30
Strike
395
395
Last Price58.3Dec 20, 2024
Change
00%
Bid48.5
Ask52
volume0
Intrest30
Last Price0.2Dec 23, 2024
Change
0.3261.54%
Bid-
Ask1.45
volume1
Intrest34
Strike
397.5
397.5
Last Price-
Change
-
Bid50.6
Ask54.5
volume0
Intrest0
Last Price0.14Dec 23, 2024
Change
0.3672%
Bid0.05
Ask0.3
volume151
Intrest937
Strike
400
400
Last Price62.03Dec 20, 2024
Change
00%
Bid52.7
Ask57.4
volume0
Intrest43
Last Price3.59Dec 11, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest11
Strike
402.5
402.5
Last Price-
Change
-
Bid55
Ask59.8
volume0
Intrest0
Last Price0.6Dec 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest169
Strike
405
405
Last Price72.9Dec 10, 2024
Change
00%
Bid57.9
Ask62.5
volume0
Intrest13
Last Price0.4Dec 19, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest4
Strike
407.5
407.5
Last Price49.3Dec 09, 2024
Change
00%
Bid60.4
Ask65
volume0
Intrest1
Last Price0.45Dec 20, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest145
Strike
410
410
Last Price68.85Dec 20, 2024
Change
00%
Bid62.6
Ask67.5
volume0
Intrest15
Last Price2.2Dec 18, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest13
Strike
412.5
412.5
Last Price80.28Dec 11, 2024
Change
00%
Bid65.6
Ask69.5
volume0
Intrest1
Last Price0.06Dec 23, 2024
Change
0.3284.21%
Bid-
Ask0.85
volume1
Intrest68
Strike
415
415
Last Price59Dec 09, 2024
Change
00%
Bid67.6
Ask72
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
0.1890%
Bid-
Ask1
volume3
Intrest2657
Strike
417.5
417.5
Last Price-
Change
-
Bid70.8
Ask74.5
volume0
Intrest0
Last Price0.27Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest155
Strike
420
420
Last Price97.3Dec 18, 2024
Change
00%
Bid72.5
Ask77
volume0
Intrest0
Last Price1.85Dec 16, 2024
Change
00%
Bid-
Ask1.85
volume0
Intrest5
Strike
422.5
422.5
Last Price-
Change
-
Bid75
Ask79.5
volume0
Intrest0
Last Price0.3Dec 20, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest18
Strike
425
425
Last Price-
Change
-
Bid78.4
Ask82
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Strike
427.5
427.5
Last Price-
Change
-
Bid80.9
Ask84.5
volume0
Intrest0
Last Price0.99Dec 17, 2024
Change
00%
Bid-
Ask2.45
volume0
Intrest32
Strike
430
430
Last Price100Dec 11, 2024
Change
00%
Bid82.9
Ask87
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid85.8
Ask89.5
volume0
Intrest0
Last Price0.03Dec 23, 2024
Change
0.2288%
Bid-
Ask0.05
volume65
Intrest32
Strike
435
435
Last Price-
Change
-
Bid88.3
Ask92
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid90.8
Ask94.5
volume0
Intrest0
Last Price0.17Dec 20, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest26
Strike
440
440
Last Price-
Change
-
Bid93.3
Ask97
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid95.8
Ask99.5
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
0.166.67%
Bid-
Ask0.5
volume1
Intrest8
Strike
445
445
Last Price-
Change
-
Bid98.3
Ask102
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid100.6
Ask104.5
volume0
Intrest0
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.1
volume41
Intrest503
Strike
450
450
Last Price101.1Dec 09, 2024
Change
00%
Bid103.3
Ask107
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid105.8
Ask109.5
volume0
Intrest0
Last Price0.65Dec 16, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest5
Strike
455
455
Last Price-
Change
-
Bid108.3
Ask112
volume0
Intrest0
Last Price0.59Dec 12, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest46
Strike
460
460
Last Price93.3Dec 04, 2024
Change
00%
Bid113.3
Ask117
volume0
Intrest0
Last Price0.15Dec 18, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest59
Strike
465
465
Last Price-
Change
-
Bid117.6
Ask122
volume0
Intrest0
Last Price0.09Dec 19, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest11
Strike
470
470
Last Price-
Change
-
Bid123.4
Ask127
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid128.4
Ask132
volume0
Intrest0
Last Price0.21Dec 18, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest135
Strike
480
480
Last Price-
Change
-
Bid133.3
Ask137
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid138.3
Ask142
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest56
Strike
490
490
Last Price90.7Dec 06, 2024
Change
00%
Bid142.6
Ask146.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid147.6
Ask152
volume0
Intrest0
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest60
Strike
500
500
Last Price-
Change
-
Bid152.7
Ask157
volume0
Intrest0
Last Price1.25Dec 09, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest4
Strike
510
510
Last Price163.1Dec 23, 2024
Change
-
Bid163.2
Ask167
volume1
Intrest0
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest7
Strike
520
520
Last Price-
Change
-
Bid172.6
Ask177
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest11
Strike
530
530
Last Price176.1Dec 10, 2024
Change
00%
Bid182.5
Ask187
volume0
Intrest0
Last Price5.55Dec 06, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Strike
540
540
Last Price189.3Dec 09, 2024
Change
00%
Bid192.7
Ask197
volume0
Intrest0
Last Price0.35Dec 09, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest12
Strike
550
550
Last Price-
Change
-
Bid202.6
Ask207
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
560
560
Last Price206.5Dec 09, 2024
Change
00%
Bid212.5
Ask217
volume0
Intrest0
Last Price5Dec 06, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
570
570
Last Price-
Change
-
Bid222.5
Ask226.9
volume0
Intrest0
Last Price4.4Dec 06, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Strike
580
580
Last Price229.2Dec 09, 2024
Change
00%
Bid232.5
Ask237
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
0.190.91%
Bid-
Ask0.65
volume1
Intrest15
Strike
590
590
Last Price256.5Dec 16, 2024
Change
00%
Bid243.1
Ask247
volume0
Intrest0
Last Price0.5Dec 09, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
600
600
Last Price261.5Dec 10, 2024
Change
00%
Bid252.6
Ask256.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid262.6
Ask267
volume0
Intrest0
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest6
Strike
620
620
Last Price-
Change
-
Bid272.5
Ask277
volume0
Intrest0