$1035.03
0.200.02%
At close: -
$1035.85
0.820.08%
After Hours: 7:44 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 Price-
Change
-
Bid550.45
Ask558.85
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid541.35
Ask549.35
volume0
Intrest0
Strike
490
490
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price419.4Dec 31, 2024
Change
00%
Bid531.3
Ask539.1
volume0
Intrest0
Strike
500
500
Last Price0.13Feb 06, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Last Price537.76Feb 18, 2025
Change
00%
Bid521.5
Ask529
volume0
Intrest2
Strike
510
510
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid511.35
Ask518.7
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price530.86Feb 18, 2025
Change
00%
Bid501.3
Ask509.15
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price487.3Feb 05, 2025
Change
00%
Bid491.3
Ask497.85
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid481.3
Ask489.35
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid471.35
Ask479
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price467.88Feb 20, 2025
Change
00%
Bid461.3
Ask468.8
volume0
Intrest1
Strike
570
570
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid451.35
Ask459.15
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid441.3
Ask449
volume0
Intrest0
Strike
590
590
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask2.82
volume0
Intrest3
Last Price430.78Feb 21, 2025
Change
41.358.76%
Bid431.9
Ask438.45
volume4
Intrest12
Strike
600
600
Last Price0.12Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid421.3
Ask428.8
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price342.99Jan 27, 2025
Change
00%
Bid411.3
Ask419.3
volume0
Intrest1
Strike
620
620
Last Price0.31Jan 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price417.67Feb 06, 2025
Change
00%
Bid401.35
Ask409.3
volume0
Intrest1
Strike
630
630
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price397.82Feb 20, 2025
Change
00%
Bid391.3
Ask399.3
volume0
Intrest1
Strike
640
640
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price313.3Jan 27, 2025
Change
00%
Bid381.35
Ask389.2
volume0
Intrest0
Strike
650
650
Last Price0.56Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid371.35
Ask379.3
volume0
Intrest0
Strike
660
660
Last Price0.84Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34
Last Price-
Change
-
Bid361.3
Ask369.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price359.95Feb 20, 2025
Change
00%
Bid351.35
Ask359.3
volume0
Intrest1
Strike
680
680
Last Price0.48Jan 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid341.4
Ask349.5
volume0
Intrest0
Strike
690
690
Last Price0.42Jan 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price346.88Feb 06, 2025
Change
00%
Bid331.3
Ask339.3
volume0
Intrest1
Strike
700
700
Last Price0.02Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid320.95
Ask329.4
volume0
Intrest0
Strike
710
710
Last Price0.29Feb 10, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest71
Last Price-
Change
-
Bid311.35
Ask319.25
volume0
Intrest0
Strike
720
720
Last Price0.1Jan 17, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest4
Last Price328.55Feb 19, 2025
Change
00%
Bid301.3
Ask309.2
volume0
Intrest6
Strike
730
730
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid291.35
Ask299.25
volume0
Intrest0
Strike
740
740
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid286.4
Ask294.5
volume0
Intrest0
Strike
745
745
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest74
Last Price237.99Jan 31, 2025
Change
00%
Bid281.35
Ask289.15
volume0
Intrest3
Strike
750
750
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest55
Last Price282.3Feb 20, 2025
Change
00%
Bid276.35
Ask283.9
volume0
Intrest0
Strike
755
755
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price172.15Dec 30, 2024
Change
00%
Bid271.4
Ask279.25
volume0
Intrest1
Strike
760
760
Last Price0.59Jan 15, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest11
Last Price-
Change
-
Bid266.3
Ask274.3
volume0
Intrest0
Strike
765
765
Last Price0.13Jan 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid261.4
Ask269.3
volume0
Intrest0
Strike
770
770
Last Price0.02Feb 21, 2025
Change
0.6196.83%
Bid-
Ask4.8
volume2
Intrest6
Last Price-
Change
-
Bid256.5
Ask264.5
volume0
Intrest0
Strike
775
775
Last Price0.3Feb 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest46
Last Price246.99Feb 21, 2025
Change
43.3421.28%
Bid251.35
Ask259.1
volume1
Intrest1
Strike
780
780
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Last Price-
Change
-
Bid246.35
Ask254.35
volume0
Intrest0
Strike
785
785
Last Price0.2Feb 03, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest50
Last Price-
Change
-
Bid241.4
Ask249.5
volume0
Intrest0
Strike
790
790
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest205
Last Price-
Change
-
Bid236.3
Ask243.65
volume0
Intrest0
Strike
795
795
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest36
Last Price228.73Feb 21, 2025
Change
11.784.9%
Bid231.3
Ask238.7
volume1
Intrest10
Strike
800
800
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest211
Last Price-
Change
-
Bid226.35
Ask234.3
volume0
Intrest0
Strike
805
805
Last Price0.1Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price227.13Feb 20, 2025
Change
00%
Bid221.35
Ask229.3
volume0
Intrest1
Strike
810
810
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest167
Last Price121.1Jan 08, 2025
Change
00%
Bid216.3
Ask224.4
volume0
Intrest1
Strike
815
815
Last Price0.45Jan 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Last Price219.58Feb 05, 2025
Change
00%
Bid211.3
Ask219.2
volume0
Intrest30
Strike
820
820
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest25
Last Price205Feb 21, 2025
Change
27.211.71%
Bid205.45
Ask214.3
volume1
Intrest3
Strike
825
825
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest90
Last Price114.32Jan 23, 2025
Change
00%
Bid201.3
Ask208.55
volume0
Intrest1
Strike
830
830
Last Price0.07Feb 19, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest114
Last Price95.44Jan 17, 2025
Change
00%
Bid198.45
Ask204.1
volume0
Intrest12
Strike
835
835
Last Price0.29Feb 05, 2025
Change
00%
Bid-
Ask2.27
volume0
Intrest68
Last Price190.6Feb 21, 2025
Change
28.0212.82%
Bid191.75
Ask199.1
volume4
Intrest16
Strike
840
840
Last Price0.18Feb 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest65
Last Price184.75Feb 21, 2025
Change
11.555.88%
Bid186.3
Ask194.6
volume4
Intrest12
Strike
845
845
Last Price0.09Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest168
Last Price178.05Feb 21, 2025
Change
8.754.68%
Bid181.7
Ask189.1
volume12
Intrest43
Strike
850
850
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest369
Last Price87.77Jan 23, 2025
Change
00%
Bid176.3
Ask184.25
volume0
Intrest21
Strike
855
855
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest125
Last Price187.53Feb 06, 2025
Change
00%
Bid171.3
Ask179.05
volume0
Intrest19
Strike
860
860
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1073
Last Price191.81Feb 19, 2025
Change
00%
Bid166.5
Ask174.3
volume0
Intrest7
Strike
865
865
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest212
Last Price156.54Feb 21, 2025
Change
32.3117.11%
Bid161.3
Ask169.25
volume6
Intrest17
Strike
870
870
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest229
Last Price162.99Feb 20, 2025
Change
00%
Bid156.45
Ask164.25
volume0
Intrest9
Strike
875
875
Last Price0.17Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest177
Last Price148Feb 21, 2025
Change
43.6722.78%
Bid151.3
Ask159.2
volume2
Intrest25
Strike
880
880
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest350
Last Price141.49Feb 21, 2025
Change
30.7317.84%
Bid146.3
Ask153.65
volume1
Intrest22
Strike
885
885
Last Price0.06Feb 20, 2025
Change
00%
Bid0.01
Ask0.26
volume0
Intrest693
Last Price182.71Feb 14, 2025
Change
00%
Bid141.35
Ask149.05
volume0
Intrest49
Strike
890
890
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest403
Last Price133Feb 21, 2025
Change
43.7224.74%
Bid135.45
Ask144.4
volume1
Intrest44
Strike
895
895
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest208
Last Price127.13Feb 21, 2025
Change
31.8720.04%
Bid131.35
Ask138.5
volume8
Intrest76
Strike
900
900
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume15
Intrest739
Last Price168.61Feb 13, 2025
Change
00%
Bid128.35
Ask133.55
volume0
Intrest17
Strike
905
905
Last Price0.07Feb 21, 2025
Change
0.05250%
Bid-
Ask0.81
volume1
Intrest253
Last Price163.85Feb 14, 2025
Change
00%
Bid121.35
Ask128.3
volume0
Intrest69
Strike
910
910
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest351
Last Price147.6Feb 19, 2025
Change
00%
Bid116.5
Ask123.35
volume0
Intrest56
Strike
915
915
Last Price0.09Feb 20, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest209
Last Price115.25Feb 21, 2025
Change
37.7524.67%
Bid112.3
Ask118.75
volume3
Intrest101
Strike
920
920
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest487
Last Price108.03Feb 21, 2025
Change
25.4719.08%
Bid106.35
Ask113.05
volume1
Intrest160
Strike
925
925
Last Price0.08Feb 14, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest334
Last Price103.36Feb 21, 2025
Change
28.6421.7%
Bid102.5
Ask107.35
volume7
Intrest184
Strike
930
930
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest151
Last Price97.35Feb 21, 2025
Change
26.0821.13%
Bid98.5
Ask104.4
volume6
Intrest212
Strike
935
935
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume36
Intrest831
Last Price92.3Feb 21, 2025
Change
6.987.03%
Bid91.45
Ask97.3
volume4
Intrest169
Strike
940
940
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.11
volume21
Intrest528
Last Price88.15Feb 21, 2025
Change
26.7423.27%
Bid87.35
Ask93.7
volume6
Intrest100
Strike
945
945
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask0.25
volume1
Intrest190
Last Price83.52Feb 21, 2025
Change
4.885.52%
Bid83.45
Ask88.05
volume48
Intrest325
Strike
950
950
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume15
Intrest551
Last Price77.5Feb 21, 2025
Change
6.657.9%
Bid78.45
Ask83.9
volume8
Intrest203
Strike
955
955
Last Price0.1Feb 21, 2025
Change
0.09900%
Bid-
Ask1.4
volume35
Intrest162
Last Price75.05Feb 21, 2025
Change
0.690.91%
Bid71.8
Ask76.8
volume22
Intrest239
Strike
960
960
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.63
volume41
Intrest306
Last Price67.9Feb 21, 2025
Change
9.912.72%
Bid67.05
Ask74.25
volume6
Intrest184
Strike
965
965
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask0.05
volume2
Intrest120
Last Price65.05Feb 21, 2025
Change
3.374.93%
Bid61.45
Ask67.4
volume19
Intrest365
Strike
970
970
Last Price0.08Feb 21, 2025
Change
0.04100%
Bid0.01
Ask0.38
volume17
Intrest261
Last Price58.21Feb 21, 2025
Change
19.7425.32%
Bid58
Ask62.9
volume19
Intrest419
Strike
975
975
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume104
Intrest253
Last Price53.79Feb 21, 2025
Change
0.641.2%
Bid51.45
Ask57.5
volume17
Intrest421
Strike
980
980
Last Price0.03Feb 21, 2025
Change
0.0457.14%
Bid-
Ask0.05
volume150
Intrest419
Last Price47.9Feb 21, 2025
Change
4.989.42%
Bid46.45
Ask52.25
volume17
Intrest261
Strike
985
985
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.24
volume3
Intrest359
Last Price41.4Feb 21, 2025
Change
8.5517.12%
Bid41.4
Ask49
volume14
Intrest811
Strike
990
990
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.04
volume15
Intrest710
Last Price37.3Feb 21, 2025
Change
17.732.18%
Bid36.7
Ask42.25
volume10
Intrest118
Strike
995
995
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.86
volume50
Intrest390
Last Price33.51Feb 21, 2025
Change
2.176.08%
Bid31.75
Ask37.25
volume226
Intrest620
Strike
1000
1000
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume145
Intrest1347
Last Price28.21Feb 21, 2025
Change
719.88%
Bid28.4
Ask32.55
volume7
Intrest135
Strike
1005
1005
Last Price0.01Feb 21, 2025
Change
0.2195.45%
Bid-
Ask0.41
volume289
Intrest438
Last Price24Feb 21, 2025
Change
4.7516.52%
Bid22.6
Ask27.6
volume14
Intrest172
Strike
1010
1010
Last Price0.03Feb 21, 2025
Change
0.2990.63%
Bid0.02
Ask0.03
volume1122
Intrest496
Last Price18Feb 21, 2025
Change
1035.71%
Bid18.35
Ask22.3
volume33
Intrest265
Strike
1015
1015
Last Price0.01Feb 21, 2025
Change
0.5398.15%
Bid-
Ask0.06
volume611
Intrest420
Last Price12.75Feb 21, 2025
Change
3.7322.63%
Bid13.9
Ask17.2
volume108
Intrest171
Strike
1020
1020
Last Price0.04Feb 21, 2025
Change
0.9195.79%
Bid-
Ask0.02
volume1561
Intrest1133
Last Price10.91Feb 21, 2025
Change
5.1932.24%
Bid8.9
Ask12.9
volume188
Intrest291
Strike
1025
1025
Last Price0.01Feb 21, 2025
Change
1.7699.44%
Bid-
Ask0.76
volume1043
Intrest776
Last Price7.5Feb 21, 2025
Change
8.7553.85%
Bid6.05
Ask10.2
volume186
Intrest5
Strike
1027.5
1027.5
Last Price0.01Feb 21, 2025
Change
2.3999.58%
Bid-
Ask0.53
volume548
Intrest174
Last Price5Feb 21, 2025
Change
8.161.83%
Bid3.65
Ask7.7
volume698
Intrest264
Strike
1030
1030
Last Price0.01Feb 21, 2025
Change
2.8999.66%
Bid0.01
Ask0.04
volume1466
Intrest1129
Last Price3.6Feb 21, 2025
Change
27.5888.45%
Bid1.57
Ask5.3
volume500
Intrest2
Strike
1032.5
1032.5
Last Price0.01Feb 21, 2025
Change
3.8999.74%
Bid-
Ask0.2
volume363
Intrest262
Last Price1.09Feb 21, 2025
Change
3.7477.43%
Bid0.03
Ask1.86
volume869
Intrest213
Strike
1035
1035
Last Price0.5Feb 21, 2025
Change
4.5590.1%
Bid0.1
Ask0.91
volume1069
Intrest1032
Last Price0.15Feb 21, 2025
Change
3.696%
Bid-
Ask0.2
volume233
Intrest68
Strike
1037.5
1037.5
Last Price2Feb 21, 2025
Change
4.267.74%
Bid0.97
Ask6.6
volume352
Intrest501
Last Price0.01Feb 21, 2025
Change
2.7599.64%
Bid-
Ask0.01
volume635
Intrest710
Strike
1040
1040
Last Price4.6Feb 21, 2025
Change
3.3942.43%
Bid4.15
Ask6.1
volume1205
Intrest1488
Last Price0.01Feb 21, 2025
Change
1.9999.5%
Bid-
Ask0.01
volume67
Intrest71
Strike
1042.5
1042.5
Last Price8.76Feb 21, 2025
Change
0.858.84%
Bid3.15
Ask9.6
volume56
Intrest101
Last Price0.01Feb 21, 2025
Change
1.4199.3%
Bid-
Ask0.01
volume183
Intrest286
Strike
1045
1045
Last Price8.73Feb 21, 2025
Change
2.824.28%
Bid6.25
Ask14.55
volume126
Intrest493
Last Price0.02Feb 21, 2025
Change
1.0498.11%
Bid-
Ask0.01
volume56
Intrest99
Strike
1047.5
1047.5
Last Price14.3Feb 21, 2025
Change
5.868.24%
Bid8.9
Ask17
volume33
Intrest248
Last Price0.03Feb 21, 2025
Change
0.6995.83%
Bid-
Ask0.01
volume313
Intrest986
Strike
1050
1050
Last Price13.78Feb 21, 2025
Change
1.157.7%
Bid10.1
Ask19.55
volume219
Intrest651
Last Price0.01Feb 21, 2025
Change
0.3897.44%
Bid-
Ask0.01
volume100
Intrest382
Strike
1055
1055
Last Price21.4Feb 21, 2025
Change
2.211.46%
Bid16.35
Ask24
volume67
Intrest51
Last Price0.01Feb 21, 2025
Change
0.396.77%
Bid-
Ask0.01
volume200
Intrest846
Strike
1060
1060
Last Price26.67Feb 21, 2025
Change
2.6711.13%
Bid20.45
Ask26.1
volume27
Intrest59
Last Price0.04Feb 21, 2025
Change
0.1173.33%
Bid-
Ask0.01
volume107
Intrest986
Strike
1065
1065
Last Price28.8Feb 20, 2025
Change
00%
Bid25
Ask34
volume0
Intrest10
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume61
Intrest1047
Strike
1070
1070
Last Price37.75Feb 21, 2025
Change
4.3513.02%
Bid30.5
Ask37.55
volume20
Intrest100
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume32
Intrest1161
Strike
1075
1075
Last Price33.57Feb 20, 2025
Change
00%
Bid35
Ask44
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0880%
Bid-
Ask0.01
volume68
Intrest474
Strike
1080
1080
Last Price52.52Feb 21, 2025
Change
12.430.91%
Bid40.7
Ask48.95
volume20
Intrest20
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume24
Intrest449
Strike
1085
1085
Last Price44.22Feb 20, 2025
Change
00%
Bid45.65
Ask54.6
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.01
volume25
Intrest1430
Strike
1090
1090
Last Price51.4Feb 20, 2025
Change
00%
Bid50.7
Ask58.95
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume15
Intrest293
Strike
1095
1095
Last Price59.42Feb 20, 2025
Change
00%
Bid55.65
Ask64.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume21
Intrest923
Strike
1100
1100
Last Price64.41Feb 20, 2025
Change
00%
Bid60
Ask69
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume4
Intrest219
Strike
1105
1105
Last Price66.9Feb 20, 2025
Change
00%
Bid65.6
Ask74.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest198
Strike
1110
1110
Last Price72.65Feb 20, 2025
Change
00%
Bid70.15
Ask79
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask1.03
volume4
Intrest171
Strike
1115
1115
Last Price71.3Feb 20, 2025
Change
00%
Bid75.55
Ask84.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest296
Strike
1120
1120
Last Price63Feb 19, 2025
Change
00%
Bid80
Ask89
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest26
Strike
1125
1125
Last Price-
Change
-
Bid85.6
Ask94.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.22
volume11
Intrest203
Strike
1130
1130
Last Price-
Change
-
Bid90.8
Ask99.6
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest62
Strike
1135
1135
Last Price-
Change
-
Bid95.8
Ask104.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest347
Strike
1140
1140
Last Price95.15Feb 06, 2025
Change
00%
Bid100.8
Ask109.6
volume0
Intrest0
Last Price0.07Feb 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest12
Strike
1145
1145
Last Price-
Change
-
Bid105.8
Ask114.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest375
Strike
1150
1150
Last Price77.51Feb 14, 2025
Change
00%
Bid110.8
Ask119.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest12
Strike
1155
1155
Last Price-
Change
-
Bid115
Ask124
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.81
volume6
Intrest135
Strike
1160
1160
Last Price97Feb 18, 2025
Change
00%
Bid120
Ask129
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask1.52
volume0
Intrest12
Strike
1165
1165
Last Price-
Change
-
Bid125
Ask134
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.4
volume8
Intrest82
Strike
1170
1170
Last Price-
Change
-
Bid130
Ask139
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.91
volume0
Intrest26
Strike
1175
1175
Last Price-
Change
-
Bid135
Ask144
volume0
Intrest0
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
1180
1180
Last Price-
Change
-
Bid140
Ask149
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.75
volume0
Intrest0
Strike
1185
1185
Last Price-
Change
-
Bid145
Ask154
volume0
Intrest0
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest28
Strike
1190
1190
Last Price-
Change
-
Bid150
Ask159
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.93
volume0
Intrest0
Strike
1195
1195
Last Price-
Change
-
Bid155
Ask164
volume0
Intrest0
Last Price0.08Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
1200
1200
Last Price-
Change
-
Bid160
Ask169
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.55
volume0
Intrest0
Strike
1205
1205
Last Price-
Change
-
Bid165
Ask174
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest42
Strike
1210
1210
Last Price-
Change
-
Bid170
Ask179
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask2.79
volume0
Intrest6
Strike
1215
1215
Last Price-
Change
-
Bid175
Ask184
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask3.55
volume0
Intrest8
Strike
1220
1220
Last Price-
Change
-
Bid180
Ask189
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1225
1225
Last Price-
Change
-
Bid185
Ask194
volume0
Intrest0
Last Price0.37Feb 06, 2025
Change
00%
Bid-
Ask1.96
volume0
Intrest5
Strike
1230
1230
Last Price-
Change
-
Bid190
Ask199
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1235
1235
Last Price-
Change
-
Bid195
Ask204
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
1240
1240
Last Price-
Change
-
Bid200.1
Ask210
volume0
Intrest0
Last Price0.31Feb 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
1250
1250
Last Price-
Change
-
Bid210
Ask219
volume0
Intrest0
Last Price0.23Feb 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1260
1260
Last Price-
Change
-
Bid220
Ask229
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1270
1270
Last Price-
Change
-
Bid230
Ask239
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid240
Ask249
volume0
Intrest0
Last Price0.24Feb 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
1290
1290
Last Price-
Change
-
Bid250
Ask259
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1300
1300
Last Price-
Change
-
Bid260
Ask269
volume0
Intrest0
Last Price0.11Jan 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
1310
1310
Last Price-
Change
-
Bid270
Ask279
volume0
Intrest0
Last Price0.45Feb 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1320
1320
Last Price-
Change
-
Bid280
Ask289
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1330
1330
Last Price-
Change
-
Bid290
Ask299
volume0
Intrest0
Last Price0.23Feb 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
1340
1340
Last Price-
Change
-
Bid300
Ask309
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest89
Strike
1350
1350
Last Price-
Change
-
Bid310
Ask319
volume0
Intrest0
Last Price0.2Feb 05, 2025
Change
00%
Bid-
Ask0.96
volume0
Intrest10
Strike
1360
1360
Last Price-
Change
-
Bid320
Ask329
volume0
Intrest0
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest30
Strike
1370
1370
Last Price-
Change
-
Bid330
Ask339
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Strike
1380
1380
Last Price-
Change
-
Bid340
Ask349
volume0
Intrest0