$5048.59
68.191.37%
At close: -
$5048.59
0.000500.00%
After Hours: Dec 20, 4:01 PM EDT
Comments
Loading...
Booking Holdings (BKNG) ForecastNewsEarnings
Booking Holdings (BKNG) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestBooking Holdings (NASDAQ:BKNG) Stock, Option Chain
Option chain shows key data for Booking Holdings's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Booking Holdings.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price1332.8Dec 05, 2024
Change
00%
Bid1044.9
Ask1064.9
volume0
Intrest3
Strike
4000
4000
Last Price0.11Dec 20, 2024
Change
0.1862.07%
Bid0.05
Ask0.15
volume5
Intrest26
Last Price-
Change
-
Bid1034
Ask1054
volume0
Intrest0
Strike
4010
4010
Last Price2.86Nov 20, 2024
Change
00%
Bid-
Ask17.1
volume0
Intrest4
Last Price-
Change
-
Bid1024.7
Ask1044.7
volume0
Intrest0
Strike
4020
4020
Last Price2.92Nov 20, 2024
Change
00%
Bid-
Ask17.1
volume0
Intrest4
Last Price-
Change
-
Bid1014.7
Ask1034.7
volume0
Intrest0
Strike
4030
4030
Last Price2.25Nov 20, 2024
Change
00%
Bid-
Ask17.1
volume0
Intrest3
Last Price1126.5Dec 18, 2024
Change
00%
Bid1006.3
Ask1026.3
volume0
Intrest1
Strike
4040
4040
Last Price2.75Nov 20, 2024
Change
00%
Bid-
Ask17.1
volume0
Intrest4
Last Price-
Change
-
Bid992.5
Ask1012.5
volume0
Intrest0
Strike
4050
4050
Last Price2.78Nov 20, 2024
Change
00%
Bid-
Ask17.1
volume0
Intrest3
Last Price-
Change
-
Bid982.6
Ask1002.6
volume0
Intrest0
Strike
4060
4060
Last Price9.9Nov 21, 2024
Change
00%
Bid-
Ask17.1
volume0
Intrest2
Last Price-
Change
-
Bid974.6
Ask994.6
volume0
Intrest0
Strike
4070
4070
Last Price10.16Nov 21, 2024
Change
00%
Bid-
Ask17.1
volume0
Intrest3
Last Price-
Change
-
Bid964
Ask984
volume0
Intrest0
Strike
4080
4080
Last Price10.4Nov 21, 2024
Change
00%
Bid-
Ask17.1
volume0
Intrest3
Last Price-
Change
-
Bid956.3
Ask976.3
volume0
Intrest0
Strike
4090
4090
Last Price20Nov 21, 2024
Change
00%
Bid-
Ask17.1
volume0
Intrest2
Last Price-
Change
-
Bid943.8
Ask963.8
volume0
Intrest0
Strike
4100
4100
Last Price20Nov 21, 2024
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Last Price-
Change
-
Bid933.8
Ask953.8
volume0
Intrest0
Strike
4110
4110
Last Price3.24Nov 14, 2024
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Last Price-
Change
-
Bid923.8
Ask943.8
volume0
Intrest0
Strike
4120
4120
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid916.3
Ask936.3
volume0
Intrest0
Strike
4130
4130
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid906.4
Ask926.4
volume0
Intrest0
Strike
4140
4140
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price981.3Nov 21, 2024
Change
00%
Bid893.9
Ask913.9
volume0
Intrest1
Strike
4150
4150
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid886.5
Ask906.5
volume0
Intrest0
Strike
4160
4160
Last Price10Nov 15, 2024
Change
00%
Bid-
Ask17.1
volume0
Intrest1
Last Price-
Change
-
Bid874.9
Ask894.9
volume0
Intrest0
Strike
4170
4170
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid866.5
Ask886.5
volume0
Intrest0
Strike
4180
4180
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid856.5
Ask876.5
volume0
Intrest0
Strike
4190
4190
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid846.6
Ask866.6
volume0
Intrest0
Strike
4200
4200
Last Price3.7Nov 11, 2024
Change
00%
Bid-
Ask2
volume0
Intrest2
Last Price-
Change
-
Bid836.6
Ask856.6
volume0
Intrest0
Strike
4210
4210
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid822.4
Ask847
volume0
Intrest0
Strike
4220
4220
Last Price3.2Nov 29, 2024
Change
00%
Bid-
Ask17.1
volume0
Intrest2
Last Price970.1Dec 04, 2024
Change
00%
Bid816.5
Ask836.5
volume0
Intrest1
Strike
4230
4230
Last Price-
Change
-
Bid-
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid804.5
Ask824.5
volume0
Intrest0
Strike
4240
4240
Last Price-
Change
-
Bid-
Ask15.3
volume0
Intrest0
Last Price808.3Dec 20, 2024
Change
-
Bid794.4
Ask814.4
volume2
Intrest0
Strike
4250
4250
Last Price3.3Nov 29, 2024
Change
00%
Bid-
Ask15.3
volume0
Intrest1
Last Price-
Change
-
Bid782.1
Ask802
volume0
Intrest0
Strike
4260
4260
Last Price-
Change
-
Bid-
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid774.1
Ask794.1
volume0
Intrest0
Strike
4270
4270
Last Price-
Change
-
Bid-
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid766.8
Ask786.8
volume0
Intrest0
Strike
4280
4280
Last Price3.8Nov 29, 2024
Change
00%
Bid-
Ask17.2
volume0
Intrest1
Last Price688Dec 19, 2024
Change
00%
Bid755.7
Ask775.7
volume0
Intrest1
Strike
4290
4290
Last Price-
Change
-
Bid-
Ask17.2
volume0
Intrest0
Last Price867Dec 17, 2024
Change
00%
Bid746.7
Ask766.7
volume0
Intrest1
Strike
4300
4300
Last Price10Nov 14, 2024
Change
00%
Bid-
Ask17.2
volume0
Intrest2
Last Price-
Change
-
Bid736.9
Ask756.9
volume0
Intrest0
Strike
4310
4310
Last Price4.8Nov 13, 2024
Change
00%
Bid-
Ask17.2
volume0
Intrest2
Last Price-
Change
-
Bid724.2
Ask744.2
volume0
Intrest0
Strike
4320
4320
Last Price2Dec 04, 2024
Change
00%
Bid-
Ask17.2
volume0
Intrest6
Last Price-
Change
-
Bid715.2
Ask735.2
volume0
Intrest0
Strike
4330
4330
Last Price-
Change
-
Bid-
Ask17.2
volume0
Intrest0
Last Price-
Change
-
Bid704.9
Ask724.9
volume0
Intrest0
Strike
4340
4340
Last Price-
Change
-
Bid-
Ask15.4
volume0
Intrest0
Last Price-
Change
-
Bid694.6
Ask714.6
volume0
Intrest0
Strike
4350
4350
Last Price1.2Dec 20, 2024
Change
-
Bid-
Ask10.2
volume1
Intrest0
Last Price-
Change
-
Bid685
Ask705
volume0
Intrest0
Strike
4360
4360
Last Price-
Change
-
Bid-
Ask10.3
volume0
Intrest0
Last Price832.6Dec 04, 2024
Change
00%
Bid675.4
Ask695.4
volume0
Intrest1
Strike
4370
4370
Last Price-
Change
-
Bid-
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid667
Ask687
volume0
Intrest0
Strike
4380
4380
Last Price-
Change
-
Bid-
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid656.3
Ask676.3
volume0
Intrest0
Strike
4390
4390
Last Price-
Change
-
Bid-
Ask17.4
volume0
Intrest0
Last Price-
Change
-
Bid647.4
Ask667.4
volume0
Intrest0
Strike
4400
4400
Last Price4.63Dec 02, 2024
Change
00%
Bid-
Ask2
volume0
Intrest20
Last Price-
Change
-
Bid635.1
Ask655.1
volume0
Intrest0
Strike
4410
4410
Last Price3.9Dec 03, 2024
Change
00%
Bid-
Ask1.95
volume0
Intrest2
Last Price-
Change
-
Bid626.5
Ask646.5
volume0
Intrest0
Strike
4420
4420
Last Price8.8Nov 13, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest1
Last Price-
Change
-
Bid617.2
Ask637.2
volume0
Intrest0
Strike
4430
4430
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest2
Last Price-
Change
-
Bid605.6
Ask625.6
volume0
Intrest0
Strike
4440
4440
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price648.01Nov 21, 2024
Change
00%
Bid594.3
Ask614.3
volume0
Intrest1
Strike
4450
4450
Last Price0.65Dec 20, 2024
Change
-
Bid-
Ask2.15
volume15
Intrest0
Last Price-
Change
-
Bid585.3
Ask605.3
volume0
Intrest0
Strike
4460
4460
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid575.3
Ask595.3
volume0
Intrest0
Strike
4470
4470
Last Price-
Change
-
Bid0.05
Ask15.8
volume0
Intrest0
Last Price589.9Dec 20, 2024
Change
-
Bid566.6
Ask586.6
volume2
Intrest0
Strike
4480
4480
Last Price-
Change
-
Bid0.05
Ask10.7
volume0
Intrest0
Last Price-
Change
-
Bid556.8
Ask576.8
volume0
Intrest0
Strike
4490
4490
Last Price-
Change
-
Bid0.1
Ask10.7
volume0
Intrest0
Last Price-
Change
-
Bid545.5
Ask565.5
volume0
Intrest0
Strike
4500
4500
Last Price2.05Dec 20, 2024
Change
0.641.38%
Bid0.1
Ask2.5
volume12
Intrest11
Last Price-
Change
-
Bid535.6
Ask555.6
volume0
Intrest0
Strike
4510
4510
Last Price1.3Dec 20, 2024
Change
-
Bid0.15
Ask2
volume12
Intrest0
Last Price460.1Dec 19, 2024
Change
00%
Bid526
Ask546
volume0
Intrest1
Strike
4520
4520
Last Price-
Change
-
Bid0.15
Ask10.9
volume0
Intrest0
Last Price674.1Dec 04, 2024
Change
00%
Bid516.3
Ask536.3
volume0
Intrest2
Strike
4530
4530
Last Price-
Change
-
Bid0.2
Ask10.8
volume0
Intrest0
Last Price587.4Nov 25, 2024
Change
00%
Bid507.2
Ask527.2
volume0
Intrest2
Strike
4540
4540
Last Price1.2Dec 20, 2024
Change
-
Bid0.2
Ask6.3
volume10
Intrest0
Last Price-
Change
-
Bid496.6
Ask516.6
volume0
Intrest0
Strike
4550
4550
Last Price12.9Nov 21, 2024
Change
00%
Bid0.25
Ask5.9
volume0
Intrest0
Last Price-
Change
-
Bid485.9
Ask505.9
volume0
Intrest0
Strike
4560
4560
Last Price-
Change
-
Bid-
Ask18.1
volume0
Intrest0
Last Price-
Change
-
Bid476.1
Ask496.1
volume0
Intrest0
Strike
4570
4570
Last Price-
Change
-
Bid-
Ask18.1
volume0
Intrest0
Last Price-
Change
-
Bid467.7
Ask487.7
volume0
Intrest0
Strike
4580
4580
Last Price-
Change
-
Bid0.35
Ask11.2
volume0
Intrest0
Last Price-
Change
-
Bid456.2
Ask476.2
volume0
Intrest0
Strike
4590
4590
Last Price3.56Dec 20, 2024
Change
-
Bid0.35
Ask10.2
volume8
Intrest0
Last Price479.8Dec 20, 2024
Change
154.624.37%
Bid446.7
Ask466.7
volume1
Intrest1
Strike
4600
4600
Last Price4.5Dec 19, 2024
Change
00%
Bid0.4
Ask11.4
volume0
Intrest18
Last Price-
Change
-
Bid437.7
Ask457.7
volume0
Intrest0
Strike
4610
4610
Last Price-
Change
-
Bid0.45
Ask11.5
volume0
Intrest0
Last Price578.1Nov 27, 2024
Change
00%
Bid428
Ask448
volume0
Intrest1
Strike
4620
4620
Last Price10.45Nov 22, 2024
Change
00%
Bid0.5
Ask11.5
volume0
Intrest2
Last Price-
Change
-
Bid418.2
Ask438.2
volume0
Intrest0
Strike
4630
4630
Last Price2.2Dec 20, 2024
Change
19.289.72%
Bid0.55
Ask9.2
volume9
Intrest1
Last Price-
Change
-
Bid408.2
Ask428.2
volume0
Intrest0
Strike
4640
4640
Last Price10.3Nov 22, 2024
Change
00%
Bid0.55
Ask11.8
volume0
Intrest2
Last Price624Dec 11, 2024
Change
00%
Bid398.2
Ask418.2
volume0
Intrest1
Strike
4650
4650
Last Price1.9Dec 20, 2024
Change
1.4543.28%
Bid1.2
Ask2
volume89
Intrest14
Last Price421.3Dec 20, 2024
Change
-
Bid388.4
Ask408.4
volume1
Intrest0
Strike
4660
4660
Last Price-
Change
-
Bid0.7
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid379.4
Ask399.4
volume0
Intrest0
Strike
4670
4670
Last Price-
Change
-
Bid0.75
Ask17.3
volume0
Intrest0
Last Price391.9Dec 20, 2024
Change
-
Bid367.5
Ask387.5
volume2
Intrest0
Strike
4680
4680
Last Price2.4Dec 20, 2024
Change
-
Bid0.8
Ask7.2
volume2
Intrest0
Last Price-
Change
-
Bid357.6
Ask377.6
volume0
Intrest0
Strike
4690
4690
Last Price5Dec 18, 2024
Change
00%
Bid0.85
Ask12.5
volume0
Intrest8
Last Price547.24Nov 25, 2024
Change
00%
Bid349.1
Ask369.1
volume0
Intrest0
Strike
4700
4700
Last Price2.49Dec 20, 2024
Change
6.0170.71%
Bid1.3
Ask8.3
volume16
Intrest27
Last Price-
Change
-
Bid337.8
Ask357.8
volume0
Intrest0
Strike
4710
4710
Last Price8.2Dec 19, 2024
Change
00%
Bid1
Ask17.8
volume0
Intrest1
Last Price604Dec 12, 2024
Change
00%
Bid328.5
Ask348.5
volume0
Intrest1
Strike
4720
4720
Last Price40Nov 14, 2024
Change
00%
Bid1.05
Ask12.9
volume0
Intrest0
Last Price352.6Dec 20, 2024
Change
-
Bid318.9
Ask338.9
volume3
Intrest0
Strike
4730
4730
Last Price-
Change
-
Bid1.15
Ask13.1
volume0
Intrest0
Last Price342.4Dec 20, 2024
Change
-
Bid307
Ask327
volume1
Intrest0
Strike
4740
4740
Last Price9.12Dec 18, 2024
Change
00%
Bid1.2
Ask13.3
volume0
Intrest19
Last Price333Dec 20, 2024
Change
197.6437.25%
Bid297.4
Ask317.4
volume3
Intrest1
Strike
4750
4750
Last Price4.2Dec 20, 2024
Change
7.363.48%
Bid1.25
Ask12.1
volume2
Intrest25
Last Price520.73Dec 12, 2024
Change
00%
Bid289.6
Ask309.6
volume0
Intrest1
Strike
4760
4760
Last Price6.07Dec 18, 2024
Change
00%
Bid1.35
Ask13.8
volume0
Intrest1
Last Price-
Change
-
Bid279.2
Ask299.2
volume0
Intrest0
Strike
4770
4770
Last Price-
Change
-
Bid1.45
Ask14.1
volume0
Intrest0
Last Price-
Change
-
Bid269.1
Ask289.1
volume0
Intrest0
Strike
4780
4780
Last Price13.59Dec 20, 2024
Change
3.8321.99%
Bid1.55
Ask13.4
volume1
Intrest2
Last Price-
Change
-
Bid259.4
Ask279.4
volume0
Intrest0
Strike
4790
4790
Last Price21Dec 18, 2024
Change
00%
Bid1.65
Ask14.7
volume0
Intrest4
Last Price277.88Dec 18, 2024
Change
00%
Bid251.5
Ask271.5
volume0
Intrest3
Strike
4800
4800
Last Price5Dec 20, 2024
Change
9.8166.24%
Bid2.15
Ask15
volume21
Intrest23
Last Price-
Change
-
Bid240
Ask260
volume0
Intrest0
Strike
4810
4810
Last Price5.75Dec 20, 2024
Change
17.4975.26%
Bid4
Ask15.4
volume2
Intrest25
Last Price210.3Dec 18, 2024
Change
00%
Bid231.2
Ask251.2
volume0
Intrest5
Strike
4820
4820
Last Price55.5Nov 18, 2024
Change
00%
Bid3.9
Ask15.8
volume0
Intrest1
Last Price-
Change
-
Bid220.8
Ask240.8
volume0
Intrest0
Strike
4830
4830
Last Price6.06Dec 20, 2024
Change
6.0149.79%
Bid3.9
Ask16.5
volume1
Intrest0
Last Price-
Change
-
Bid211.6
Ask231.6
volume0
Intrest0
Strike
4840
4840
Last Price6.94Dec 20, 2024
Change
15.5869.18%
Bid5
Ask16.9
volume6
Intrest3
Last Price-
Change
-
Bid204.2
Ask224.2
volume0
Intrest0
Strike
4850
4850
Last Price8Dec 20, 2024
Change
16.7567.68%
Bid6
Ask17.5
volume24
Intrest19
Last Price-
Change
-
Bid193.9
Ask213.9
volume0
Intrest0
Strike
4860
4860
Last Price9.8Dec 20, 2024
Change
4.896%
Bid6.1
Ask18.2
volume38
Intrest2
Last Price-
Change
-
Bid186.4
Ask206.4
volume0
Intrest0
Strike
4870
4870
Last Price8Dec 20, 2024
Change
-
Bid6.4
Ask18.8
volume16
Intrest0
Last Price-
Change
-
Bid175.1
Ask195.1
volume0
Intrest0
Strike
4880
4880
Last Price27.8Dec 20, 2024
Change
20.68290.45%
Bid6.1
Ask18.5
volume1
Intrest7
Last Price-
Change
-
Bid164
Ask184
volume0
Intrest0
Strike
4890
4890
Last Price11.2Dec 20, 2024
Change
45.8580.37%
Bid8
Ask19.9
volume13
Intrest0
Last Price176.12Dec 18, 2024
Change
00%
Bid154.6
Ask174.6
volume0
Intrest1
Strike
4900
4900
Last Price11.3Dec 20, 2024
Change
21.765.76%
Bid8.8
Ask20.5
volume41
Intrest31
Last Price-
Change
-
Bid146.9
Ask166.9
volume0
Intrest0
Strike
4910
4910
Last Price10.8Dec 20, 2024
Change
3.650%
Bid4.8
Ask19.1
volume6
Intrest1
Last Price190.9Dec 18, 2024
Change
00%
Bid137.8
Ask157.8
volume0
Intrest4
Strike
4920
4920
Last Price30Dec 19, 2024
Change
00%
Bid9.5
Ask16.8
volume0
Intrest4
Last Price94.4Dec 20, 2024
Change
87.748.16%
Bid127.8
Ask147.8
volume2
Intrest1
Strike
4930
4930
Last Price15.05Dec 20, 2024
Change
24.261.66%
Bid8.2
Ask20.3
volume7
Intrest9
Last Price86.4Dec 19, 2024
Change
00%
Bid118.9
Ask138.9
volume0
Intrest5
Strike
4940
4940
Last Price35.83Dec 20, 2024
Change
10.0921.97%
Bid8.4
Ask21
volume1
Intrest9
Last Price134.08Dec 18, 2024
Change
00%
Bid109.8
Ask129.8
volume0
Intrest4
Strike
4950
4950
Last Price16Dec 20, 2024
Change
3970.91%
Bid12
Ask25
volume15
Intrest16
Last Price115.1Dec 20, 2024
Change
24.627.18%
Bid102.3
Ask122.3
volume3
Intrest6
Strike
4960
4960
Last Price17.5Dec 20, 2024
Change
35.9167.23%
Bid11.4
Ask24.8
volume4
Intrest3
Last Price123.3Dec 20, 2024
Change
48.264.18%
Bid98.4
Ask118.4
volume1
Intrest6
Strike
4970
4970
Last Price18.2Dec 20, 2024
Change
44.871.11%
Bid16
Ask29
volume7
Intrest16
Last Price117Dec 20, 2024
Change
5382.81%
Bid86.6
Ask106.6
volume1
Intrest3
Strike
4980
4980
Last Price57.75Dec 19, 2024
Change
00%
Bid16.7
Ask26.1
volume0
Intrest2
Last Price-
Change
-
Bid81.9
Ask101.9
volume0
Intrest0
Strike
4985
4985
Last Price-
Change
-
Bid14
Ask33
volume0
Intrest0
Last Price89Dec 20, 2024
Change
1621.92%
Bid79.9
Ask99.9
volume5
Intrest3
Strike
4990
4990
Last Price27Dec 20, 2024
Change
38.158.53%
Bid16.5
Ask36.2
volume5
Intrest6
Last Price74Dec 20, 2024
Change
1832.14%
Bid74.1
Ask94.1
volume1
Intrest1
Strike
4995
4995
Last Price23.9Dec 20, 2024
Change
-
Bid17.4
Ask35.8
volume3
Intrest0
Last Price108Dec 20, 2024
Change
4983.05%
Bid71.7
Ask91.7
volume16
Intrest30
Strike
5000
5000
Last Price28Dec 20, 2024
Change
36.5856.64%
Bid22
Ask38.2
volume16
Intrest40
Last Price-
Change
-
Bid67.1
Ask87.1
volume0
Intrest0
Strike
5005
5005
Last Price-
Change
-
Bid22.3
Ask39.8
volume0
Intrest0
Last Price102Dec 20, 2024
Change
38.7861.34%
Bid65.8
Ask85.8
volume1
Intrest2
Strike
5010
5010
Last Price48.65Dec 18, 2024
Change
00%
Bid20.7
Ask40
volume0
Intrest5
Last Price-
Change
-
Bid61.7
Ask81.6
volume0
Intrest0
Strike
5015
5015
Last Price-
Change
-
Bid21.4
Ask41.4
volume0
Intrest0
Last Price85.9Dec 20, 2024
Change
13.518.65%
Bid63.9
Ask82
volume3
Intrest1
Strike
5020
5020
Last Price84.6Dec 20, 2024
Change
32.0560.99%
Bid26.1
Ask44.7
volume1
Intrest5
Last Price80.63Dec 20, 2024
Change
27.3551.33%
Bid55.9
Ask73
volume6
Intrest6
Strike
5025
5025
Last Price-
Change
-
Bid29.3
Ask46.9
volume0
Intrest0
Last Price66.76Dec 20, 2024
Change
26.8667.32%
Bid52.9
Ask70.9
volume3
Intrest3
Strike
5030
5030
Last Price22.5Dec 18, 2024
Change
00%
Bid31.5
Ask48.6
volume0
Intrest1
Last Price-
Change
-
Bid48.8
Ask68.8
volume0
Intrest0
Strike
5035
5035
Last Price37.83Dec 20, 2024
Change
-
Bid32.2
Ask50.1
volume1
Intrest0
Last Price58.11Dec 20, 2024
Change
13.2329.48%
Bid48.4
Ask64.6
volume7
Intrest2
Strike
5040
5040
Last Price64.79Dec 18, 2024
Change
00%
Bid33
Ask51.5
volume0
Intrest5
Last Price-
Change
-
Bid44.3
Ask60.4
volume0
Intrest0
Strike
5045
5045
Last Price40Dec 20, 2024
Change
-
Bid37.2
Ask55.8
volume5
Intrest0
Last Price55.35Dec 20, 2024
Change
9.821.51%
Bid41
Ask59.7
volume12
Intrest15
Strike
5050
5050
Last Price46.93Dec 20, 2024
Change
49.0251.09%
Bid40.8
Ask56.7
volume4
Intrest9
Last Price-
Change
-
Bid39.5
Ask58.1
volume0
Intrest0
Strike
5055
5055
Last Price46.67Dec 20, 2024
Change
-
Bid43.4
Ask61
volume1
Intrest0
Last Price55.4Dec 20, 2024
Change
16.1541.15%
Bid35.5
Ask54.7
volume5
Intrest17
Strike
5060
5060
Last Price49.1Dec 20, 2024
Change
-
Bid43.6
Ask63
volume4
Intrest0
Last Price-
Change
-
Bid35.6
Ask50.8
volume0
Intrest0
Strike
5065
5065
Last Price-
Change
-
Bid47.6
Ask65.5
volume0
Intrest0
Last Price50Dec 20, 2024
Change
19.5664.26%
Bid29
Ask48.9
volume11
Intrest3
Strike
5070
5070
Last Price60.5Dec 20, 2024
Change
15.2220.1%
Bid49.6
Ask69.4
volume13
Intrest4
Last Price43.1Dec 20, 2024
Change
-
Bid27.8
Ask47.4
volume3
Intrest0
Strike
5075
5075
Last Price-
Change
-
Bid52.5
Ask72.5
volume0
Intrest0
Last Price37.53Dec 19, 2024
Change
00%
Bid27.9
Ask45.5
volume0
Intrest2
Strike
5080
5080
Last Price31.37Dec 18, 2024
Change
00%
Bid54.7
Ask74.7
volume0
Intrest13
Last Price-
Change
-
Bid24.6
Ask44.5
volume0
Intrest0
Strike
5085
5085
Last Price-
Change
-
Bid57.4
Ask76.9
volume0
Intrest0
Last Price45Dec 20, 2024
Change
14.3947.01%
Bid22.9
Ask42.6
volume3
Intrest3
Strike
5090
5090
Last Price51Dec 02, 2024
Change
00%
Bid61.1
Ask81.1
volume0
Intrest4
Last Price-
Change
-
Bid23
Ask40.7
volume0
Intrest0
Strike
5095
5095
Last Price-
Change
-
Bid63.1
Ask83
volume0
Intrest0
Last Price28.8Dec 20, 2024
Change
4.317.55%
Bid21.3
Ask36
volume61
Intrest20
Strike
5100
5100
Last Price67.81Dec 20, 2024
Change
54.1944.42%
Bid69.6
Ask89.6
volume6
Intrest32
Last Price35Dec 20, 2024
Change
-
Bid19.3
Ask37.5
volume1
Intrest0
Strike
5105
5105
Last Price100.13Dec 20, 2024
Change
-
Bid72.5
Ask92.5
volume1
Intrest0
Last Price34Dec 20, 2024
Change
15.6885.59%
Bid17.1
Ask35.4
volume5
Intrest2
Strike
5110
5110
Last Price25.15Dec 12, 2024
Change
00%
Bid71.8
Ask91.8
volume0
Intrest13
Last Price20Dec 20, 2024
Change
520%
Bid16.1
Ask34.3
volume1
Intrest1
Strike
5115
5115
Last Price160Dec 19, 2024
Change
00%
Bid77.5
Ask97.5
volume0
Intrest1
Last Price30.52Dec 20, 2024
Change
5.3421.21%
Bid15.2
Ask34.5
volume1
Intrest4
Strike
5120
5120
Last Price96.22Dec 20, 2024
Change
53.5835.77%
Bid83
Ask103
volume1
Intrest6
Last Price16.7Dec 20, 2024
Change
1.6510.96%
Bid14
Ask33.3
volume1
Intrest2
Strike
5130
5130
Last Price109.65Dec 18, 2024
Change
00%
Bid90
Ask110
volume0
Intrest3
Last Price21.02Dec 20, 2024
Change
60.3874.18%
Bid10.7
Ask28.9
volume3
Intrest10
Strike
5140
5140
Last Price65.38Dec 09, 2024
Change
00%
Bid97.2
Ask117.2
volume0
Intrest2
Last Price19Dec 20, 2024
Change
758.33%
Bid12.4
Ask19.9
volume23
Intrest18
Strike
5150
5150
Last Price91Dec 20, 2024
Change
60.9240.1%
Bid103.7
Ask123.7
volume5
Intrest23
Last Price13.5Dec 20, 2024
Change
6.7233.23%
Bid6.3
Ask24.5
volume6
Intrest9
Strike
5160
5160
Last Price119Dec 18, 2024
Change
00%
Bid112.3
Ask132.3
volume0
Intrest7
Last Price12Dec 20, 2024
Change
220%
Bid2.8
Ask18.6
volume15
Intrest3
Strike
5170
5170
Last Price191.55Dec 18, 2024
Change
00%
Bid120.6
Ask140.6
volume0
Intrest5
Last Price13.1Dec 20, 2024
Change
0.96.43%
Bid8.1
Ask15.6
volume1
Intrest11
Strike
5180
5180
Last Price147.6Dec 18, 2024
Change
00%
Bid129.3
Ask149.3
volume0
Intrest4
Last Price12Dec 20, 2024
Change
20.663.19%
Bid4.2
Ask14.3
volume13
Intrest3
Strike
5190
5190
Last Price-
Change
-
Bid137.8
Ask157.8
volume0
Intrest0
Last Price12.1Dec 20, 2024
Change
2.424.74%
Bid6.5
Ask12.1
volume28
Intrest60
Strike
5200
5200
Last Price133.37Dec 20, 2024
Change
100.8343.05%
Bid145.9
Ask165.9
volume1
Intrest23
Last Price10.2Dec 18, 2024
Change
00%
Bid5.6
Ask13.4
volume0
Intrest4
Strike
5205
5205
Last Price-
Change
-
Bid151.3
Ask171.3
volume0
Intrest0
Last Price11.5Dec 20, 2024
Change
1.515%
Bid6
Ask17
volume9
Intrest12
Strike
5210
5210
Last Price61.8Dec 13, 2024
Change
00%
Bid156.6
Ask176.6
volume0
Intrest18
Last Price97.4Dec 11, 2024
Change
00%
Bid3.4
Ask20
volume0
Intrest1
Strike
5215
5215
Last Price76Dec 16, 2024
Change
00%
Bid161.7
Ask181.7
volume0
Intrest2
Last Price8.05Dec 20, 2024
Change
115.7993.5%
Bid3.3
Ask11
volume6
Intrest1
Strike
5220
5220
Last Price214.69Dec 18, 2024
Change
00%
Bid164.5
Ask184.5
volume0
Intrest2
Last Price8.7Dec 20, 2024
Change
8.4549.27%
Bid5
Ask20.1
volume3
Intrest1
Strike
5225
5225
Last Price78Dec 16, 2024
Change
00%
Bid169
Ask189
volume0
Intrest4
Last Price28.71Dec 18, 2024
Change
00%
Bid1.1
Ask20.4
volume0
Intrest2
Strike
5230
5230
Last Price251Dec 19, 2024
Change
00%
Bid175.5
Ask195.5
volume0
Intrest6
Last Price5.47Dec 19, 2024
Change
00%
Bid5.5
Ask8.8
volume0
Intrest3
Strike
5235
5235
Last Price74.58Dec 09, 2024
Change
00%
Bid179.1
Ask199.1
volume0
Intrest3
Last Price9.13Dec 20, 2024
Change
60.5686.9%
Bid0.2
Ask8.7
volume1
Intrest1
Strike
5240
5240
Last Price72.28Dec 13, 2024
Change
00%
Bid184.7
Ask204.7
volume0
Intrest1
Last Price7.03Dec 20, 2024
Change
0.6510.19%
Bid-
Ask8.7
volume4
Intrest2
Strike
5245
5245
Last Price-
Change
-
Bid189.1
Ask209.1
volume0
Intrest0
Last Price7.2Dec 20, 2024
Change
0.11.41%
Bid5
Ask8
volume15
Intrest45
Strike
5250
5250
Last Price203.8Dec 18, 2024
Change
00%
Bid193.1
Ask213.1
volume0
Intrest5
Last Price37.7Dec 16, 2024
Change
00%
Bid2.4
Ask8.2
volume0
Intrest2
Strike
5255
5255
Last Price284.5Dec 19, 2024
Change
00%
Bid197.8
Ask217.8
volume0
Intrest1
Last Price5Dec 20, 2024
Change
22.982.08%
Bid4
Ask7.8
volume2
Intrest5
Strike
5260
5260
Last Price289.4Dec 19, 2024
Change
00%
Bid202.5
Ask222.5
volume0
Intrest6
Last Price-
Change
-
Bid2.2
Ask19.2
volume0
Intrest0
Strike
5265
5265
Last Price-
Change
-
Bid207.2
Ask227.2
volume0
Intrest0
Last Price8.7Dec 18, 2024
Change
00%
Bid-
Ask10
volume0
Intrest4
Strike
5270
5270
Last Price299.2Dec 19, 2024
Change
00%
Bid212.1
Ask232.1
volume0
Intrest2
Last Price5.23Dec 20, 2024
Change
57.2891.63%
Bid4
Ask19.5
volume52
Intrest1
Strike
5275
5275
Last Price156.45Dec 17, 2024
Change
00%
Bid215.2
Ask235.2
volume0
Intrest0
Last Price17.15Dec 17, 2024
Change
00%
Bid0.05
Ask16
volume0
Intrest11
Strike
5280
5280
Last Price74.2Dec 11, 2024
Change
00%
Bid223
Ask243
volume0
Intrest1
Last Price16.92Dec 18, 2024
Change
00%
Bid-
Ask18.9
volume0
Intrest1
Strike
5285
5285
Last Price-
Change
-
Bid225.8
Ask245.8
volume0
Intrest0
Last Price46.7Dec 13, 2024
Change
00%
Bid-
Ask18.6
volume0
Intrest1
Strike
5290
5290
Last Price-
Change
-
Bid230.7
Ask250.7
volume0
Intrest0
Last Price14.47Dec 18, 2024
Change
00%
Bid0.05
Ask14.1
volume0
Intrest1
Strike
5295
5295
Last Price-
Change
-
Bid235.1
Ask255.1
volume0
Intrest0
Last Price3.5Dec 20, 2024
Change
1.732.69%
Bid3
Ask3.5
volume38
Intrest43
Strike
5300
5300
Last Price168.65Dec 17, 2024
Change
00%
Bid242
Ask262
volume0
Intrest1
Last Price-
Change
-
Bid1.6
Ask14.2
volume0
Intrest0
Strike
5305
5305
Last Price-
Change
-
Bid246.4
Ask266.4
volume0
Intrest0
Last Price18.6Dec 16, 2024
Change
00%
Bid-
Ask18.1
volume0
Intrest2
Strike
5310
5310
Last Price176.85Dec 17, 2024
Change
00%
Bid250.2
Ask270.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask18
volume0
Intrest0
Strike
5315
5315
Last Price-
Change
-
Bid255.7
Ask275.7
volume0
Intrest0
Last Price69.39Dec 11, 2024
Change
00%
Bid-
Ask17.8
volume0
Intrest20
Strike
5320
5320
Last Price-
Change
-
Bid262.5
Ask282.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.7
volume0
Intrest0
Strike
5325
5325
Last Price-
Change
-
Bid265.6
Ask285.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask17.5
volume0
Intrest0
Strike
5330
5330
Last Price-
Change
-
Bid271.2
Ask291.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask18
volume0
Intrest0
Strike
5335
5335
Last Price-
Change
-
Bid276.3
Ask296.3
volume0
Intrest0
Last Price9.35Dec 18, 2024
Change
00%
Bid-
Ask17.3
volume0
Intrest4
Strike
5340
5340
Last Price-
Change
-
Bid281.8
Ask301.8
volume0
Intrest0
Last Price-
Change
-
Bid1.05
Ask13.1
volume0
Intrest0
Strike
5345
5345
Last Price299.2Dec 18, 2024
Change
00%
Bid286
Ask306
volume0
Intrest0
Last Price2.4Dec 20, 2024
Change
3.2557.52%
Bid2
Ask8.4
volume10
Intrest23
Strike
5350
5350
Last Price380.8Dec 19, 2024
Change
00%
Bid291.6
Ask311.6
volume0
Intrest0
Last Price5.55Dec 19, 2024
Change
00%
Bid0.95
Ask13.1
volume0
Intrest3
Strike
5355
5355
Last Price-
Change
-
Bid296
Ask316
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask13.1
volume0
Intrest0
Strike
5360
5360
Last Price-
Change
-
Bid300.5
Ask320.5
volume0
Intrest0
Last Price4.25Dec 18, 2024
Change
00%
Bid-
Ask16.8
volume0
Intrest1
Strike
5365
5365
Last Price-
Change
-
Bid305.5
Ask325.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask16.7
volume0
Intrest0
Strike
5370
5370
Last Price234.8Dec 18, 2024
Change
00%
Bid310.3
Ask330.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask16.7
volume0
Intrest0
Strike
5380
5380
Last Price410.8Dec 19, 2024
Change
00%
Bid323
Ask343
volume0
Intrest0
Last Price-
Change
-
Bid0.65
Ask16.8
volume0
Intrest0
Strike
5390
5390
Last Price254.7Dec 18, 2024
Change
00%
Bid329.8
Ask349.8
volume0
Intrest0
Last Price2.5Dec 20, 2024
Change
1.130.56%
Bid1
Ask18.6
volume8
Intrest29
Strike
5400
5400
Last Price-
Change
-
Bid340.5
Ask360.5
volume0
Intrest0
Last Price3.5Dec 18, 2024
Change
00%
Bid-
Ask18.5
volume0
Intrest10
Strike
5410
5410
Last Price-
Change
-
Bid351.9
Ask371.9
volume0
Intrest0
Last Price4Dec 18, 2024
Change
00%
Bid-
Ask18.1
volume0
Intrest17
Strike
5450
5450
Last Price418.4Dec 20, 2024
Change
-
Bid391.7
Ask411.7
volume4
Intrest0
Last Price1.5Dec 19, 2024
Change
00%
Bid-
Ask6
volume0
Intrest24
Strike
5500
5500
Last Price510.1Dec 20, 2024
Change
-
Bid441.6
Ask461.6
volume4
Intrest0
Last Price1.14Dec 20, 2024
Change
4.1478.41%
Bid-
Ask1
volume1
Intrest3
Strike
5550
5550
Last Price560Dec 20, 2024
Change
-
Bid491.5
Ask511.5
volume1
Intrest0
Last Price0.85Dec 20, 2024
Change
1.1557.5%
Bid0.25
Ask1.15
volume13
Intrest18
Strike
5600
5600
Last Price585.5Dec 19, 2024
Change
00%
Bid539.7
Ask559.7
volume0
Intrest0
Last Price3.12Dec 17, 2024
Change
00%
Bid-
Ask17.3
volume0
Intrest2
Strike
5650
5650
Last Price618Dec 20, 2024
Change
-
Bid590.4
Ask610.4
volume2
Intrest0
Last Price1.43Dec 20, 2024
Change
11.1788.65%
Bid-
Ask14.3
volume1
Intrest1
Strike
5700
5700
Last Price-
Change
-
Bid639.7
Ask659.7
volume0
Intrest0
Last Price1.34Dec 18, 2024
Change
00%
Bid-
Ask17.2
volume0
Intrest3
Strike
5750
5750
Last Price618.3Dec 18, 2024
Change
00%
Bid691
Ask711
volume0
Intrest0
Last Price0.2Dec 20, 2024
Change
797.22%
Bid0.05
Ask0.1
volume2
Intrest1
Strike
5800
5800
Last Price-
Change
-
Bid740.3
Ask760.3
volume0
Intrest0
Last Price0.1Dec 20, 2024
Change
0.990%
Bid-
Ask0.1
volume1
Intrest13
Strike
5900
5900
Last Price755.7Dec 17, 2024
Change
00%
Bid839.9
Ask859.9
volume0
Intrest0
Last Price1Dec 18, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest12
Strike
6000
6000
Last Price855.7Dec 17, 2024
Change
00%
Bid940.3
Ask960.3
volume0
Intrest0