$954.07
-0.73-0.08%
At close: -
$954.07
0.000.00%
After Hours: 7:50 PM EDT
Comments
Loading...
Costco Wholesale (COST) ForecastNewsEarnings
Costco Wholesale (COST) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestCostco Wholesale (NASDAQ:COST) Stock, Option Chain
Option chain shows key data for Costco Wholesale's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Costco Wholesale.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price639Dec 17, 2024
Change
00%
Bid610.45
Ask617.85
volume0
Intrest16
Strike
340
340
Last Price0.08Sep 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest78
Last Price642.15Dec 17, 2024
Change
00%
Bid600.45
Ask607.7
volume0
Intrest1
Strike
350
350
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest103
Last Price-
Change
-
Bid589.05
Ask599
volume0
Intrest0
Strike
360
360
Last Price0.1Jun 07, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price-
Change
-
Bid579.05
Ask589
volume0
Intrest0
Strike
370
370
Last Price0.19Sep 05, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest61
Last Price-
Change
-
Bid569.05
Ask579
volume0
Intrest0
Strike
380
380
Last Price0.07Dec 12, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest125
Last Price-
Change
-
Bid559.05
Ask569
volume0
Intrest0
Strike
390
390
Last Price0.11Sep 20, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest102
Last Price419.22Jul 30, 2024
Change
00%
Bid550.45
Ask557.85
volume0
Intrest4
Strike
400
400
Last Price0.04Oct 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest214
Last Price-
Change
-
Bid539.05
Ask549
volume0
Intrest0
Strike
410
410
Last Price0.09Nov 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest140
Last Price-
Change
-
Bid529.05
Ask539
volume0
Intrest0
Strike
420
420
Last Price0.65May 07, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest38
Last Price555.52Dec 17, 2024
Change
00%
Bid522.3
Ask527.85
volume0
Intrest2
Strike
430
430
Last Price0.39Jun 04, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest21
Last Price-
Change
-
Bid509.05
Ask519
volume0
Intrest0
Strike
440
440
Last Price0.24Sep 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest131
Last Price453.53Sep 20, 2024
Change
00%
Bid500.45
Ask507.9
volume0
Intrest2
Strike
450
450
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest262
Last Price375.32Jul 25, 2024
Change
00%
Bid490.45
Ask497.8
volume0
Intrest4
Strike
460
460
Last Price0.29Sep 24, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest22
Last Price-
Change
-
Bid479.05
Ask489
volume0
Intrest0
Strike
470
470
Last Price0.34Sep 13, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest152
Last Price229.25Jan 18, 2024
Change
00%
Bid475.45
Ask482.85
volume0
Intrest1
Strike
475
475
Last Price0.3Oct 31, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Last Price-
Change
-
Bid469.05
Ask479
volume0
Intrest0
Strike
480
480
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest100
Last Price-
Change
-
Bid464.05
Ask474
volume0
Intrest0
Strike
485
485
Last Price0.85Aug 12, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest31
Last Price-
Change
-
Bid459.05
Ask469
volume0
Intrest0
Strike
490
490
Last Price0.31Nov 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest41
Last Price239.19Apr 16, 2024
Change
00%
Bid455.45
Ask462.85
volume0
Intrest2
Strike
495
495
Last Price0.04Dec 10, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price489.68Dec 16, 2024
Change
00%
Bid450.45
Ask457.7
volume0
Intrest5
Strike
500
500
Last Price0.01Dec 20, 2024
Change
0.1292.31%
Bid-
Ask0.25
volume10
Intrest114
Last Price-
Change
-
Bid445.5
Ask452.8
volume0
Intrest0
Strike
505
505
Last Price0.09Jun 14, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price-
Change
-
Bid434.05
Ask444
volume0
Intrest0
Strike
515
515
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest47
Last Price205.62Apr 03, 2024
Change
00%
Bid430.45
Ask437.85
volume0
Intrest3
Strike
520
520
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest27
Last Price429Nov 25, 2024
Change
00%
Bid425.7
Ask432.85
volume0
Intrest6
Strike
525
525
Last Price0.22Oct 17, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest25
Last Price296.24Jul 25, 2024
Change
00%
Bid415.5
Ask422.9
volume0
Intrest3
Strike
535
535
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Last Price446.97Dec 17, 2024
Change
00%
Bid410.5
Ask417.9
volume0
Intrest3
Strike
540
540
Last Price0.11Nov 06, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest58
Last Price438.79Dec 09, 2024
Change
00%
Bid405.7
Ask412.85
volume0
Intrest3
Strike
545
545
Last Price0.03Nov 22, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest142
Last Price402.39Dec 20, 2024
Change
35.768.16%
Bid395.45
Ask402.9
volume1
Intrest28
Strike
555
555
Last Price0.04Dec 03, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest37
Last Price400.4Dec 20, 2024
Change
0.680.17%
Bid391.95
Ask397.45
volume10
Intrest26
Strike
560
560
Last Price0.27Nov 22, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest105
Last Price404.88Dec 02, 2024
Change
00%
Bid385.5
Ask392.9
volume0
Intrest23
Strike
565
565
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest9
Last Price407Dec 09, 2024
Change
00%
Bid375.55
Ask382.9
volume0
Intrest12
Strike
575
575
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest89
Last Price424.1Dec 16, 2024
Change
00%
Bid370.45
Ask377.9
volume0
Intrest9
Strike
580
580
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest63
Last Price398.95Dec 03, 2024
Change
00%
Bid365.45
Ask372.9
volume0
Intrest4
Strike
585
585
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest73
Last Price405Dec 12, 2024
Change
00%
Bid355.45
Ask362.9
volume0
Intrest7
Strike
595
595
Last Price0.31Dec 03, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest243
Last Price359.05Dec 20, 2024
Change
8.272.25%
Bid350.7
Ask357.9
volume3
Intrest12
Strike
600
600
Last Price0.09Dec 03, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest274
Last Price288.7Jul 08, 2024
Change
00%
Bid345.45
Ask352.9
volume0
Intrest3
Strike
605
605
Last Price0.03Nov 22, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest22
Last Price348.34Dec 20, 2024
Change
29.877.9%
Bid340.45
Ask347.9
volume1
Intrest1
Strike
610
610
Last Price0.5Nov 01, 2024
Change
00%
Bid-
Ask1.92
volume0
Intrest5
Last Price343.06Dec 20, 2024
Change
11.943.36%
Bid336.95
Ask342.45
volume10
Intrest15
Strike
615
615
Last Price0.03Dec 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest94
Last Price365.73Dec 17, 2024
Change
00%
Bid330.45
Ask337.9
volume0
Intrest6
Strike
620
620
Last Price0.03Dec 04, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest56
Last Price367.16Dec 17, 2024
Change
00%
Bid325.55
Ask332.85
volume0
Intrest5
Strike
625
625
Last Price0.03Dec 02, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest110
Last Price-
Change
-
Bid319
Ask328.95
volume0
Intrest0
Strike
630
630
Last Price0.03Nov 29, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest17
Last Price362.8Dec 12, 2024
Change
00%
Bid315.55
Ask322.9
volume0
Intrest33
Strike
635
635
Last Price0.08Dec 05, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest123
Last Price343.66Dec 09, 2024
Change
00%
Bid310.55
Ask317.9
volume0
Intrest1
Strike
640
640
Last Price0.03Nov 26, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest220
Last Price221Jul 15, 2024
Change
00%
Bid305.55
Ask312.85
volume0
Intrest4
Strike
645
645
Last Price0.03Dec 12, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest142
Last Price336.27Dec 05, 2024
Change
00%
Bid300.45
Ask307.9
volume0
Intrest1
Strike
650
650
Last Price0.28Dec 02, 2024
Change
00%
Bid-
Ask1.66
volume0
Intrest12
Last Price303.29Dec 20, 2024
Change
20.916.45%
Bid296.95
Ask302.45
volume2
Intrest35
Strike
655
655
Last Price0.04Dec 12, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest110
Last Price344.89Dec 16, 2024
Change
00%
Bid291.95
Ask297.45
volume0
Intrest10
Strike
660
660
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest142
Last Price292.56Dec 19, 2024
Change
00%
Bid285.45
Ask292.85
volume0
Intrest7
Strike
665
665
Last Price0.02Dec 05, 2024
Change
00%
Bid-
Ask1.66
volume0
Intrest83
Last Price223Oct 29, 2024
Change
00%
Bid280.45
Ask287.9
volume0
Intrest1
Strike
670
670
Last Price0.04Dec 12, 2024
Change
00%
Bid-
Ask1.66
volume0
Intrest14
Last Price287.16Dec 19, 2024
Change
00%
Bid275.55
Ask282.9
volume0
Intrest45
Strike
675
675
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest112
Last Price278.99Dec 20, 2024
Change
36.1511.47%
Bid271.95
Ask277.45
volume2
Intrest15
Strike
680
680
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest287
Last Price271.91Dec 20, 2024
Change
36.2211.75%
Bid265.45
Ask272.9
volume2
Intrest4
Strike
685
685
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask2.26
volume0
Intrest765
Last Price-
Change
-
Bid260.55
Ask267.85
volume0
Intrest0
Strike
690
690
Last Price0.19Nov 26, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest39
Last Price286.85Dec 13, 2024
Change
00%
Bid255.5
Ask262.9
volume0
Intrest23
Strike
695
695
Last Price0.15Nov 27, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest171
Last Price259.65Dec 20, 2024
Change
2.350.9%
Bid251.95
Ask257.4
volume1
Intrest92
Strike
700
700
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest470
Last Price254Dec 20, 2024
Change
1.220.48%
Bid245.55
Ask252.9
volume2
Intrest33
Strike
705
705
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask2.26
volume0
Intrest145
Last Price-
Change
-
Bid240.45
Ask247.85
volume0
Intrest0
Strike
710
710
Last Price0.22Nov 25, 2024
Change
00%
Bid-
Ask2.18
volume0
Intrest49
Last Price245Dec 20, 2024
Change
103.92%
Bid235.45
Ask242.85
volume1
Intrest30
Strike
715
715
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest464
Last Price237.75Dec 19, 2024
Change
00%
Bid230.45
Ask237.9
volume0
Intrest52
Strike
720
720
Last Price0.07Dec 17, 2024
Change
00%
Bid-
Ask0.83
volume0
Intrest202
Last Price270Dec 06, 2024
Change
00%
Bid225.6
Ask232.9
volume0
Intrest25
Strike
725
725
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask2.18
volume0
Intrest403
Last Price270.66Dec 13, 2024
Change
00%
Bid220.45
Ask227.85
volume0
Intrest4
Strike
730
730
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.96
volume0
Intrest30
Last Price224.02Dec 20, 2024
Change
7.683.31%
Bid215.45
Ask222.85
volume1
Intrest51
Strike
735
735
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.83
volume0
Intrest87
Last Price241.54Dec 18, 2024
Change
00%
Bid210.45
Ask217.9
volume0
Intrest38
Strike
740
740
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.96
volume0
Intrest150
Last Price212.75Dec 20, 2024
Change
21.169.05%
Bid205.5
Ask212.9
volume3
Intrest31
Strike
745
745
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask1.66
volume0
Intrest437
Last Price216.95Dec 19, 2024
Change
00%
Bid200.5
Ask207.9
volume0
Intrest3
Strike
750
750
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.04
volume1
Intrest513
Last Price211.5Dec 19, 2024
Change
00%
Bid196.95
Ask202.45
volume0
Intrest38
Strike
755
755
Last Price0.6Dec 19, 2024
Change
00%
Bid-
Ask1.96
volume0
Intrest289
Last Price197.5Dec 20, 2024
Change
27.9812.41%
Bid191.95
Ask197.45
volume5
Intrest55
Strike
760
760
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest741
Last Price203Dec 19, 2024
Change
00%
Bid187.25
Ask192.4
volume0
Intrest80
Strike
765
765
Last Price0.06Dec 12, 2024
Change
00%
Bid-
Ask1.03
volume0
Intrest317
Last Price190.98Dec 19, 2024
Change
00%
Bid180.55
Ask187.9
volume0
Intrest5
Strike
770
770
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.03
volume5
Intrest274
Last Price204.15Dec 18, 2024
Change
00%
Bid175.5
Ask182.9
volume0
Intrest96
Strike
775
775
Last Price1.29Dec 20, 2024
Change
1.264200%
Bid-
Ask1.14
volume1
Intrest341
Last Price181.05Dec 19, 2024
Change
00%
Bid171.95
Ask177.45
volume0
Intrest122
Strike
780
780
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest325
Last Price164.75Dec 20, 2024
Change
19.6510.66%
Bid166.95
Ask172.45
volume1
Intrest71
Strike
785
785
Last Price0.7Dec 19, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest745
Last Price171.73Dec 19, 2024
Change
00%
Bid160.45
Ask167.85
volume0
Intrest12
Strike
790
790
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest308
Last Price161.55Dec 20, 2024
Change
22.2312.1%
Bid155.45
Ask162.85
volume1
Intrest155
Strike
795
795
Last Price1.3Dec 20, 2024
Change
1.274233.33%
Bid-
Ask0.03
volume1
Intrest236
Last Price159Dec 20, 2024
Change
3.091.91%
Bid150.6
Ask157.9
volume19
Intrest77
Strike
800
800
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest968
Last Price152.9Dec 20, 2024
Change
32.8517.69%
Bid145.55
Ask152.85
volume3
Intrest70
Strike
805
805
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest321
Last Price150.45Dec 19, 2024
Change
00%
Bid140.55
Ask147.9
volume0
Intrest11
Strike
810
810
Last Price0.32Dec 19, 2024
Change
00%
Bid-
Ask0.56
volume0
Intrest301
Last Price131.87Dec 20, 2024
Change
13.139.06%
Bid136.95
Ask142.45
volume2
Intrest171
Strike
815
815
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid-
Ask0.03
volume8
Intrest1275
Last Price136.8Dec 20, 2024
Change
10.557.16%
Bid132
Ask137.45
volume2
Intrest321
Strike
820
820
Last Price0.03Dec 20, 2024
Change
0.0350%
Bid-
Ask0.03
volume12
Intrest1447
Last Price133Dec 20, 2024
Change
22.9414.71%
Bid127.05
Ask132.45
volume2
Intrest118
Strike
825
825
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.04
volume2
Intrest910
Last Price133.9Dec 19, 2024
Change
00%
Bid120.55
Ask127.9
volume0
Intrest34
Strike
830
830
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest549
Last Price120.05Dec 20, 2024
Change
15.2311.26%
Bid117.5
Ask122.4
volume1
Intrest134
Strike
835
835
Last Price0.05Dec 20, 2024
Change
0.0444.44%
Bid-
Ask0.03
volume1
Intrest555
Last Price118.9Dec 20, 2024
Change
2.071.71%
Bid111
Ask117.9
volume2
Intrest185
Strike
840
840
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.05
volume2
Intrest739
Last Price112.27Dec 20, 2024
Change
9.257.61%
Bid106.95
Ask112.45
volume9
Intrest321
Strike
845
845
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume25
Intrest361
Last Price107.61Dec 19, 2024
Change
00%
Bid100.55
Ask107.85
volume0
Intrest59
Strike
850
850
Last Price0.01Dec 20, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume9
Intrest351
Last Price104Dec 20, 2024
Change
21.89%
Bid96.95
Ask102.45
volume4
Intrest91
Strike
855
855
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.05
volume24
Intrest401
Last Price98.35Dec 20, 2024
Change
2.152.23%
Bid92
Ask97.4
volume3
Intrest210
Strike
860
860
Last Price0.08Dec 20, 2024
Change
00%
Bid-
Ask0.06
volume34
Intrest352
Last Price92.29Dec 20, 2024
Change
21.1118.62%
Bid87
Ask92.4
volume7
Intrest349
Strike
865
865
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.12
volume5
Intrest749
Last Price83.22Dec 20, 2024
Change
44.534.84%
Bid80.85
Ask87.45
volume2
Intrest45
Strike
870
870
Last Price0.04Dec 20, 2024
Change
0.0120%
Bid-
Ask0.39
volume3
Intrest291
Last Price84.03Dec 20, 2024
Change
7.478.16%
Bid76.95
Ask82.45
volume1
Intrest98
Strike
875
875
Last Price0.01Dec 20, 2024
Change
0.190.91%
Bid-
Ask0.13
volume11
Intrest250
Last Price78.36Dec 20, 2024
Change
8.8210.12%
Bid72.1
Ask77.15
volume18
Intrest543
Strike
880
880
Last Price0.06Dec 20, 2024
Change
0.0545.45%
Bid-
Ask0.15
volume46
Intrest608
Last Price80.84Dec 19, 2024
Change
00%
Bid67
Ask72.45
volume0
Intrest106
Strike
885
885
Last Price0.02Dec 20, 2024
Change
0.0777.78%
Bid-
Ask0.23
volume27
Intrest359
Last Price64.56Dec 20, 2024
Change
20.6424.23%
Bid62
Ask67.45
volume3
Intrest312
Strike
890
890
Last Price0.01Dec 20, 2024
Change
0.1794.44%
Bid-
Ask1.28
volume29
Intrest391
Last Price67.55Dec 19, 2024
Change
00%
Bid56.95
Ask62.45
volume0
Intrest156
Strike
895
895
Last Price0.01Dec 20, 2024
Change
0.1493.33%
Bid-
Ask0.7
volume8
Intrest748
Last Price54.69Dec 20, 2024
Change
4.317.31%
Bid52.8
Ask57.45
volume434
Intrest1124
Strike
900
900
Last Price0.02Dec 20, 2024
Change
0.290.91%
Bid-
Ask0.01
volume241
Intrest1551
Last Price51.63Dec 20, 2024
Change
0.370.71%
Bid46.95
Ask52.45
volume31
Intrest180
Strike
905
905
Last Price0.01Dec 20, 2024
Change
0.2496%
Bid-
Ask0.27
volume30
Intrest243
Last Price48.57Dec 20, 2024
Change
22.7931.94%
Bid41.95
Ask47.45
volume10
Intrest227
Strike
910
910
Last Price0.02Dec 20, 2024
Change
0.3594.59%
Bid-
Ask0.01
volume44
Intrest397
Last Price43.2Dec 20, 2024
Change
2.755.98%
Bid36.95
Ask42.45
volume8
Intrest407
Strike
915
915
Last Price0.05Dec 20, 2024
Change
0.2382.14%
Bid-
Ask0.04
volume79
Intrest604
Last Price34.74Dec 20, 2024
Change
3.569.3%
Bid32.5
Ask37.45
volume58
Intrest863
Strike
920
920
Last Price0.01Dec 20, 2024
Change
0.3296.97%
Bid-
Ask0.01
volume178
Intrest722
Last Price36.95Dec 20, 2024
Change
2.447.07%
Bid26.95
Ask32.45
volume21
Intrest171
Strike
925
925
Last Price0.01Dec 20, 2024
Change
0.598.04%
Bid-
Ask0.01
volume162
Intrest407
Last Price30.6Dec 20, 2024
Change
3.3512.29%
Bid21.95
Ask26.9
volume8
Intrest321
Strike
930
930
Last Price0.01Dec 20, 2024
Change
0.7698.7%
Bid-
Ask0.01
volume5402
Intrest1047
Last Price23.12Dec 20, 2024
Change
9.6329.4%
Bid17
Ask22.45
volume25
Intrest333
Strike
935
935
Last Price0.01Dec 20, 2024
Change
1.199.1%
Bid-
Ask1.18
volume316
Intrest632
Last Price14.76Dec 20, 2024
Change
7.2632.97%
Bid12.6
Ask17.4
volume48
Intrest1069
Strike
940
940
Last Price0.22Dec 20, 2024
Change
1.587.21%
Bid-
Ask0.01
volume794
Intrest979
Last Price8.25Dec 20, 2024
Change
15.3164.98%
Bid6.95
Ask11.45
volume160
Intrest93
Strike
945
945
Last Price0.04Dec 20, 2024
Change
2.6698.52%
Bid-
Ask0.01
volume1016
Intrest937
Last Price4.04Dec 20, 2024
Change
7.9666.33%
Bid3.15
Ask6
volume403
Intrest709
Strike
950
950
Last Price0.09Dec 20, 2024
Change
3.8697.72%
Bid-
Ask0.21
volume1818
Intrest1438
Last Price0.26Dec 20, 2024
Change
6.0395.87%
Bid0.01
Ask1.36
volume578
Intrest174
Strike
955
955
Last Price1.58Dec 20, 2024
Change
3.6269.62%
Bid0.55
Ask2.56
volume2261
Intrest1478
Last Price0.02Dec 20, 2024
Change
3.7899.47%
Bid0.01
Ask0.15
volume1571
Intrest583
Strike
960
960
Last Price6Dec 20, 2024
Change
2.4528.99%
Bid5
Ask7.75
volume2767
Intrest2525
Last Price0.01Dec 20, 2024
Change
2.2999.57%
Bid-
Ask0.01
volume987
Intrest429
Strike
965
965
Last Price11.46Dec 20, 2024
Change
0.544.5%
Bid8.9
Ask12.95
volume829
Intrest655
Last Price0.01Dec 20, 2024
Change
1.3199.24%
Bid-
Ask0.01
volume959
Intrest271
Strike
970
970
Last Price16Dec 20, 2024
Change
0.150.93%
Bid12.9
Ask19.05
volume863
Intrest922
Last Price0.01Dec 20, 2024
Change
0.8998.89%
Bid-
Ask0.01
volume57
Intrest64
Strike
972.5
972.5
Last Price18.22Dec 20, 2024
Change
2.616.65%
Bid14
Ask23
volume144
Intrest160
Last Price0.01Dec 20, 2024
Change
0.7498.67%
Bid-
Ask0.1
volume289
Intrest303
Strike
975
975
Last Price21.17Dec 20, 2024
Change
1.175.85%
Bid16.05
Ask26
volume457
Intrest990
Last Price0.01Dec 20, 2024
Change
0.6498.46%
Bid-
Ask0.02
volume78
Intrest106
Strike
977.5
977.5
Last Price20.68Dec 20, 2024
Change
0.271.29%
Bid19.8
Ask28
volume43
Intrest160
Last Price0.01Dec 20, 2024
Change
0.4998%
Bid-
Ask0.01
volume387
Intrest712
Strike
980
980
Last Price23.18Dec 20, 2024
Change
0.371.57%
Bid21
Ask30.95
volume93
Intrest201
Last Price0.01Dec 20, 2024
Change
0.4297.67%
Bid-
Ask0.01
volume150
Intrest261
Strike
982.5
982.5
Last Price22.4Dec 20, 2024
Change
2.6710.65%
Bid24
Ask33
volume4
Intrest20
Last Price0.03Dec 20, 2024
Change
0.2790%
Bid-
Ask0.05
volume229
Intrest412
Strike
985
985
Last Price26.6Dec 20, 2024
Change
0.291.1%
Bid26
Ask35.8
volume60
Intrest111
Last Price0.03Dec 20, 2024
Change
0.390.91%
Bid-
Ask0.01
volume20
Intrest109
Strike
987.5
987.5
Last Price30.7Dec 20, 2024
Change
3.4312.58%
Bid29
Ask38
volume12
Intrest38
Last Price0.01Dec 20, 2024
Change
0.295.24%
Bid-
Ask0.01
volume139
Intrest513
Strike
990
990
Last Price30.09Dec 20, 2024
Change
0.381.25%
Bid31
Ask40.95
volume28
Intrest49
Last Price0.01Dec 20, 2024
Change
0.295.24%
Bid-
Ask0.01
volume17
Intrest182
Strike
992.5
992.5
Last Price34.33Dec 19, 2024
Change
00%
Bid34
Ask43
volume0
Intrest22
Last Price0.01Dec 20, 2024
Change
0.1593.75%
Bid-
Ask0.02
volume146
Intrest508
Strike
995
995
Last Price37.82Dec 20, 2024
Change
1.333.64%
Bid36.05
Ask46
volume72
Intrest170
Last Price0.01Dec 20, 2024
Change
0.1493.33%
Bid-
Ask0.01
volume9
Intrest214
Strike
997.5
997.5
Last Price39.01Dec 20, 2024
Change
1.784.36%
Bid39
Ask48
volume4
Intrest23
Last Price0.04Dec 20, 2024
Change
0.0660%
Bid-
Ask0.01
volume488
Intrest2791
Strike
1000
1000
Last Price40.95Dec 20, 2024
Change
0.320.78%
Bid41.85
Ask51
volume212
Intrest215
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.01
volume97
Intrest473
Strike
1005
1005
Last Price45.18Dec 19, 2024
Change
00%
Bid46.05
Ask56
volume0
Intrest2
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume68
Intrest526
Strike
1010
1010
Last Price51.71Dec 20, 2024
Change
20.3564.89%
Bid51.05
Ask61
volume2
Intrest2
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume47
Intrest353
Strike
1015
1015
Last Price44.18Dec 19, 2024
Change
00%
Bid56.05
Ask66
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume118
Intrest1464
Strike
1020
1020
Last Price61.49Dec 20, 2024
Change
17.6440.23%
Bid61
Ask70.95
volume2
Intrest6
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume41
Intrest948
Strike
1025
1025
Last Price44.67Dec 18, 2024
Change
00%
Bid66.05
Ask76
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume31
Intrest1676
Strike
1030
1030
Last Price38Dec 17, 2024
Change
00%
Bid71
Ask80.95
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume36
Intrest217
Strike
1035
1035
Last Price60Dec 18, 2024
Change
00%
Bid76.05
Ask86
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
0.03300%
Bid-
Ask0.01
volume49
Intrest1834
Strike
1040
1040
Last Price51.5Dec 13, 2024
Change
00%
Bid81.05
Ask91
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume23
Intrest237
Strike
1045
1045
Last Price54.1Dec 11, 2024
Change
00%
Bid86
Ask95.95
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.04400%
Bid-
Ask0.01
volume10
Intrest735
Strike
1050
1050
Last Price45.6Dec 16, 2024
Change
00%
Bid91
Ask100.95
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest289
Strike
1055
1055
Last Price-
Change
-
Bid96
Ask105.95
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume52
Intrest729
Strike
1060
1060
Last Price65Dec 13, 2024
Change
00%
Bid101.05
Ask111
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest248
Strike
1065
1065
Last Price-
Change
-
Bid106.05
Ask116
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest290
Strike
1070
1070
Last Price76.15Dec 11, 2024
Change
00%
Bid111.05
Ask121
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest368
Strike
1075
1075
Last Price68.19Dec 16, 2024
Change
00%
Bid116.05
Ask126
volume0
Intrest0
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest914
Strike
1080
1080
Last Price101.2Dec 13, 2024
Change
00%
Bid121.05
Ask131
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest58
Strike
1085
1085
Last Price-
Change
-
Bid126.05
Ask136
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest145
Strike
1090
1090
Last Price118.41Dec 13, 2024
Change
00%
Bid131.05
Ask141
volume0
Intrest0
Last Price0.48Dec 13, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest5
Strike
1095
1095
Last Price-
Change
-
Bid136.05
Ask146
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume244
Intrest2928
Strike
1100
1100
Last Price97.15Dec 13, 2024
Change
00%
Bid141
Ask151
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.02200%
Bid-
Ask1.26
volume2
Intrest104
Strike
1105
1105
Last Price-
Change
-
Bid146.05
Ask156
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.07
volume1
Intrest91
Strike
1110
1110
Last Price-
Change
-
Bid151.05
Ask161
volume0
Intrest0
Last Price0.06Dec 17, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest4
Strike
1115
1115
Last Price-
Change
-
Bid156.05
Ask166
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest177
Strike
1120
1120
Last Price115.8Dec 11, 2024
Change
00%
Bid161
Ask171
volume0
Intrest0
Last Price0.09Dec 16, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest2
Strike
1125
1125
Last Price-
Change
-
Bid166.05
Ask176
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest119
Strike
1130
1130
Last Price-
Change
-
Bid171.05
Ask181
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask1.24
volume0
Intrest2
Strike
1135
1135
Last Price-
Change
-
Bid176.05
Ask186
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest1413
Strike
1140
1140
Last Price258Sep 04, 2024
Change
00%
Bid181.05
Ask191
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
1145
1145
Last Price-
Change
-
Bid186.05
Ask196
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask1.36
volume0
Intrest3
Strike
1150
1150
Last Price-
Change
-
Bid191.05
Ask201
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1592
Strike
1160
1160
Last Price278.46Jul 08, 2024
Change
00%
Bid201.05
Ask211
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest248
Strike
1180
1180
Last Price298.3Jul 08, 2024
Change
00%
Bid221.05
Ask231
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest640
Strike
1200
1200
Last Price318.81Jul 08, 2024
Change
00%
Bid241.05
Ask251
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask1.36
volume0
Intrest173
Strike
1220
1220
Last Price-
Change
-
Bid261.05
Ask271
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
1240
1240
Last Price-
Change
-
Bid281.05
Ask291
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Strike
1260
1260
Last Price-
Change
-
Bid301.05
Ask311
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest467
Strike
1280
1280
Last Price-
Change
-
Bid321.05
Ask331
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest631
Strike
1300
1300
Last Price-
Change
-
Bid341.05
Ask351
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest514
Strike
1320
1320
Last Price-
Change
-
Bid361.05
Ask371
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.05
volume30
Intrest1387
Strike
1340
1340
Last Price504.77Jul 24, 2024
Change
00%
Bid381.05
Ask391
volume0
Intrest0