$436.60
-0.43-0.10%
At close: -
$437.35
0.750.17%
After Hours: 7:58 PM EDT
Comments
Loading...
Microsoft (NASDAQ:MSFT) Stock, Option Chain
Option chain shows key data for Microsoft's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Microsoft.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price316.58Dec 19, 2024
Change
00%
Bid309.5
Ask313.55
volume0
Intrest67
Strike
125
125
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3028
Last Price289.56Nov 25, 2024
Change
00%
Bid304.5
Ask308.55
volume0
Intrest26
Strike
130
130
Last Price0.01Oct 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest754
Last Price282.79Nov 25, 2024
Change
00%
Bid299.5
Ask303.55
volume0
Intrest30
Strike
135
135
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1633
Last Price277.83Nov 25, 2024
Change
00%
Bid294.5
Ask298.55
volume0
Intrest25
Strike
140
140
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1989
Last Price283.25Nov 26, 2024
Change
00%
Bid289.5
Ask293.55
volume0
Intrest24
Strike
145
145
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2341
Last Price269.37Nov 25, 2024
Change
00%
Bid284.5
Ask288.55
volume0
Intrest25
Strike
150
150
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2065
Last Price272.43Nov 26, 2024
Change
00%
Bid279.5
Ask283.4
volume0
Intrest30
Strike
155
155
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1515
Last Price279Dec 18, 2024
Change
00%
Bid274.5
Ask278.55
volume0
Intrest59
Strike
160
160
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest921
Last Price274Dec 18, 2024
Change
00%
Bid269.5
Ask273.55
volume0
Intrest26
Strike
165
165
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1087
Last Price277.4Dec 09, 2024
Change
00%
Bid264.5
Ask268.55
volume0
Intrest21
Strike
170
170
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest350
Last Price277.33Dec 17, 2024
Change
00%
Bid259.5
Ask263.55
volume0
Intrest351
Strike
175
175
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest784
Last Price238.15Nov 25, 2024
Change
00%
Bid254.5
Ask258.4
volume0
Intrest169
Strike
180
180
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest960
Last Price253.9Dec 18, 2024
Change
00%
Bid249.5
Ask253.55
volume0
Intrest182
Strike
185
185
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1109
Last Price226.14Nov 25, 2024
Change
00%
Bid244.5
Ask248.55
volume0
Intrest166
Strike
190
190
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest425
Last Price234.1Nov 26, 2024
Change
00%
Bid239.5
Ask243.55
volume0
Intrest87
Strike
195
195
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest417
Last Price242.2Dec 20, 2024
Change
7.282.92%
Bid234.5
Ask238.55
volume13
Intrest999
Strike
200
200
Last Price0.03Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest864
Last Price223.4Nov 26, 2024
Change
00%
Bid229.5
Ask233.55
volume0
Intrest15
Strike
205
205
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest612
Last Price231.75Dec 20, 2024
Change
4.92.07%
Bid224.5
Ask228.55
volume1
Intrest119
Strike
210
210
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest360
Last Price223.5Dec 20, 2024
Change
18.499.02%
Bid219.5
Ask223.55
volume1
Intrest64
Strike
215
215
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest370
Last Price195.22Nov 22, 2024
Change
00%
Bid214.5
Ask218.55
volume0
Intrest66
Strike
220
220
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest710
Last Price218.5Dec 05, 2024
Change
00%
Bid209.5
Ask213.55
volume0
Intrest99
Strike
225
225
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest712
Last Price218.69Dec 16, 2024
Change
00%
Bid204.5
Ask208.55
volume0
Intrest183
Strike
230
230
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest709
Last Price179.75Nov 22, 2024
Change
00%
Bid199.5
Ask203.4
volume0
Intrest70
Strike
235
235
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest755
Last Price208.31Dec 18, 2024
Change
00%
Bid194.5
Ask198.55
volume0
Intrest180
Strike
240
240
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest946
Last Price203.5Dec 13, 2024
Change
00%
Bid189.5
Ask193.55
volume0
Intrest212
Strike
245
245
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask1
volume0
Intrest1416
Last Price189.75Dec 20, 2024
Change
0.630.33%
Bid184.5
Ask188.55
volume1
Intrest155
Strike
250
250
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1721
Last Price181.92Dec 20, 2024
Change
3.431.85%
Bid179.5
Ask183.55
volume19
Intrest1044
Strike
255
255
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest651
Last Price180.65Dec 20, 2024
Change
0.180.1%
Bid174.5
Ask178.55
volume2
Intrest297
Strike
260
260
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1067
Last Price170.63Dec 20, 2024
Change
16.678.9%
Bid169.5
Ask173.55
volume21
Intrest233
Strike
265
265
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest881
Last Price170Dec 19, 2024
Change
00%
Bid164.5
Ask168.55
volume0
Intrest264
Strike
270
270
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1672
Last Price164.55Dec 20, 2024
Change
0.60.37%
Bid159.5
Ask163.55
volume2
Intrest378
Strike
275
275
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3086
Last Price169Dec 16, 2024
Change
00%
Bid154.5
Ask158.55
volume0
Intrest250
Strike
280
280
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2484
Last Price161.2Dec 13, 2024
Change
00%
Bid149.5
Ask153.4
volume0
Intrest277
Strike
285
285
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest557
Last Price165Dec 17, 2024
Change
00%
Bid144.5
Ask148.55
volume0
Intrest365
Strike
290
290
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.86
volume0
Intrest583
Last Price142.1Dec 19, 2024
Change
00%
Bid139.5
Ask143.55
volume0
Intrest207
Strike
295
295
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest743
Last Price136.95Dec 20, 2024
Change
2.161.55%
Bid134.5
Ask138.55
volume36
Intrest1743
Strike
300
300
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest2087
Last Price134.5Dec 20, 2024
Change
2.952.15%
Bid129.5
Ask133.55
volume52
Intrest163
Strike
305
305
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest601
Last Price130Dec 19, 2024
Change
00%
Bid124.5
Ask128.55
volume0
Intrest170
Strike
310
310
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1509
Last Price126.62Dec 20, 2024
Change
2.271.83%
Bid119.5
Ask123.55
volume16
Intrest288
Strike
315
315
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1671
Last Price115.95Dec 20, 2024
Change
2.351.99%
Bid114.5
Ask118.55
volume53
Intrest413
Strike
320
320
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest536
Last Price124.28Dec 18, 2024
Change
00%
Bid109.5
Ask113.55
volume0
Intrest528
Strike
325
325
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3273
Last Price106Dec 20, 2024
Change
2.42.21%
Bid104.5
Ask108.55
volume7
Intrest445
Strike
330
330
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.23
volume53
Intrest3701
Last Price118.77Dec 17, 2024
Change
00%
Bid99.5
Ask103.55
volume0
Intrest678
Strike
335
335
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest2298
Last Price96.33Dec 20, 2024
Change
1.741.77%
Bid94.5
Ask97.35
volume6
Intrest246
Strike
340
340
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest3363
Last Price103.34Dec 16, 2024
Change
00%
Bid89.5
Ask93.5
volume0
Intrest1010
Strike
345
345
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2207
Last Price85.9Dec 20, 2024
Change
1.61.83%
Bid84.5
Ask88.55
volume23
Intrest1569
Strike
350
350
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume154
Intrest4959
Last Price77.37Dec 20, 2024
Change
8.19.48%
Bid79.5
Ask83.4
volume1
Intrest708
Strike
355
355
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume21
Intrest4285
Last Price80.4Dec 20, 2024
Change
2.052.62%
Bid74.5
Ask78.55
volume2
Intrest1214
Strike
360
360
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume13
Intrest4786
Last Price71.08Dec 20, 2024
Change
4.085.43%
Bid69.5
Ask72.25
volume43
Intrest858
Strike
365
365
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest6329
Last Price65.7Dec 20, 2024
Change
4.296.13%
Bid64.5
Ask68.55
volume25
Intrest1244
Strike
370
370
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume43
Intrest3285
Last Price58.75Dec 20, 2024
Change
3.084.98%
Bid59.5
Ask63.5
volume38
Intrest479
Strike
375
375
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest5741
Last Price59.2Dec 20, 2024
Change
1.352.33%
Bid54.5
Ask58.55
volume13
Intrest1037
Strike
380
380
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.06
volume178
Intrest6373
Last Price53.33Dec 20, 2024
Change
0.581.1%
Bid49.5
Ask53.6
volume5
Intrest607
Strike
385
385
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume168
Intrest3271
Last Price43.25Dec 20, 2024
Change
9.718.32%
Bid47
Ask51
volume1
Intrest13
Strike
387.5
387.5
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.06
volume45
Intrest35
Last Price45.61Dec 20, 2024
Change
2.415.02%
Bid44.5
Ask48.6
volume52
Intrest674
Strike
390
390
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume78
Intrest7911
Last Price26.24Nov 22, 2024
Change
00%
Bid42
Ask46.1
volume0
Intrest32
Strike
392.5
392.5
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.06
volume10
Intrest365
Last Price42.24Dec 20, 2024
Change
11.2120.97%
Bid39.5
Ask43.4
volume14
Intrest808
Strike
395
395
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume305
Intrest5993
Last Price34.55Dec 20, 2024
Change
5.714.16%
Bid37
Ask41
volume1
Intrest11
Strike
397.5
397.5
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.06
volume52
Intrest980
Last Price35.65Dec 20, 2024
Change
2.25.81%
Bid34.5
Ask37.3
volume75
Intrest3056
Strike
400
400
Last Price0.01Dec 20, 2024
Change
0.1292.31%
Bid-
Ask0.03
volume335
Intrest23116
Last Price27.55Dec 20, 2024
Change
9.6525.94%
Bid32
Ask36
volume5
Intrest49
Strike
402.5
402.5
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.23
volume217
Intrest1096
Last Price30.78Dec 20, 2024
Change
3.129.2%
Bid29.5
Ask33.55
volume153
Intrest1059
Strike
405
405
Last Price0.01Dec 20, 2024
Change
0.1593.75%
Bid-
Ask0.01
volume1117
Intrest5678
Last Price22.9Dec 20, 2024
Change
7.9325.72%
Bid27
Ask31.05
volume8
Intrest163
Strike
407.5
407.5
Last Price0.01Dec 20, 2024
Change
0.1794.44%
Bid-
Ask0.39
volume315
Intrest1438
Last Price25.7Dec 20, 2024
Change
2.398.51%
Bid24.5
Ask28.55
volume110
Intrest5149
Strike
410
410
Last Price0.01Dec 20, 2024
Change
0.1694.12%
Bid-
Ask0.02
volume958
Intrest7190
Last Price24.2Dec 20, 2024
Change
2.17.98%
Bid22
Ask26
volume67
Intrest634
Strike
412.5
412.5
Last Price0.01Dec 20, 2024
Change
0.295.24%
Bid-
Ask0.02
volume569
Intrest978
Last Price21Dec 20, 2024
Change
1.56.67%
Bid20.6
Ask23.55
volume168
Intrest3560
Strike
415
415
Last Price0.01Dec 20, 2024
Change
0.2496%
Bid0.01
Ask0.06
volume1317
Intrest6638
Last Price18.8Dec 20, 2024
Change
1.246.19%
Bid17.2
Ask21.05
volume6
Intrest1627
Strike
417.5
417.5
Last Price0.01Dec 20, 2024
Change
0.2496%
Bid0.01
Ask0.04
volume1807
Intrest939
Last Price16.75Dec 20, 2024
Change
0.553.18%
Bid14.85
Ask17.8
volume450
Intrest8797
Strike
420
420
Last Price0.01Dec 20, 2024
Change
0.3397.06%
Bid-
Ask0.02
volume2834
Intrest17673
Last Price13.8Dec 20, 2024
Change
1.49.21%
Bid12.5
Ask16.1
volume87
Intrest1248
Strike
422.5
422.5
Last Price0.02Dec 20, 2024
Change
0.3995.12%
Bid0.01
Ask0.02
volume6100
Intrest1023
Last Price11.78Dec 20, 2024
Change
1.6812.48%
Bid9.65
Ask13.45
volume1265
Intrest7549
Strike
425
425
Last Price0.02Dec 20, 2024
Change
0.5296.3%
Bid-
Ask0.03
volume5937
Intrest8485
Last Price8.05Dec 20, 2024
Change
2.2521.84%
Bid7
Ask11.05
volume792
Intrest724
Strike
427.5
427.5
Last Price0.01Dec 20, 2024
Change
0.6898.55%
Bid-
Ask0.03
volume7954
Intrest1372
Last Price5.76Dec 20, 2024
Change
3.5237.93%
Bid4.65
Ask8.35
volume5116
Intrest8500
Strike
430
430
Last Price0.01Dec 20, 2024
Change
0.9898.99%
Bid-
Ask0.01
volume7308
Intrest9834
Last Price2.81Dec 20, 2024
Change
3.8457.74%
Bid2.5
Ask4.65
volume10394
Intrest1017
Strike
432.5
432.5
Last Price0.05Dec 20, 2024
Change
1.3496.4%
Bid0.01
Ask0.4
volume10677
Intrest2659
Last Price1.7Dec 20, 2024
Change
2.559.52%
Bid1.48
Ask4
volume13103
Intrest5571
Strike
435
435
Last Price0.1Dec 20, 2024
Change
1.9995.22%
Bid0.01
Ask0.18
volume15328
Intrest4604
Last Price0.07Dec 20, 2024
Change
2.6597.43%
Bid0.03
Ask0.1
volume9285
Intrest1266
Strike
437.5
437.5
Last Price0.67Dec 20, 2024
Change
2.3377.67%
Bid0.38
Ask1.34
volume10600
Intrest3103
Last Price0.01Dec 20, 2024
Change
1.6399.39%
Bid-
Ask0.01
volume29993
Intrest14527
Strike
440
440
Last Price3Dec 20, 2024
Change
1.431.82%
Bid2.8
Ask5.2
volume16255
Intrest7791
Last Price0.01Dec 20, 2024
Change
0.8998.89%
Bid-
Ask0.01
volume14460
Intrest2379
Strike
442.5
442.5
Last Price6.07Dec 20, 2024
Change
0.071.17%
Bid3.95
Ask7.4
volume5020
Intrest3401
Last Price0.01Dec 20, 2024
Change
0.4497.78%
Bid-
Ask0.01
volume16386
Intrest8310
Strike
445
445
Last Price8.8Dec 20, 2024
Change
0.718.78%
Bid7.3
Ask10.5
volume1683
Intrest6939
Last Price0.01Dec 20, 2024
Change
0.2195.45%
Bid-
Ask0.07
volume3712
Intrest3168
Strike
447.5
447.5
Last Price12.2Dec 20, 2024
Change
2.1521.39%
Bid9.1
Ask13
volume633
Intrest3461
Last Price0.01Dec 20, 2024
Change
0.1191.67%
Bid-
Ask0.01
volume6700
Intrest34326
Strike
450
450
Last Price13.3Dec 20, 2024
Change
1.411.76%
Bid11.4
Ask15.5
volume137
Intrest846
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume1037
Intrest4701
Strike
452.5
452.5
Last Price15.82Dec 20, 2024
Change
1.7212.2%
Bid13.9
Ask18
volume39
Intrest49
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume1123
Intrest14665
Strike
455
455
Last Price19.45Dec 20, 2024
Change
3.3921.11%
Bid16.4
Ask20.5
volume48
Intrest582
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume489
Intrest3025
Strike
457.5
457.5
Last Price21.8Dec 20, 2024
Change
2.814.74%
Bid18.95
Ask23
volume8
Intrest30
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume958
Intrest28101
Strike
460
460
Last Price22.35Dec 20, 2024
Change
1.728.34%
Bid21.4
Ask25.5
volume16
Intrest39
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume165
Intrest1950
Strike
462.5
462.5
Last Price31.8Dec 20, 2024
Change
17.3119.31%
Bid24
Ask28
volume1
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume234
Intrest6901
Strike
465
465
Last Price26.8Dec 19, 2024
Change
00%
Bid26.6
Ask30.5
volume0
Intrest100
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume11
Intrest4814
Strike
467.5
467.5
Last Price29.11Dec 19, 2024
Change
00%
Bid28.95
Ask33
volume0
Intrest3
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume150
Intrest16515
Strike
470
470
Last Price35.35Dec 20, 2024
Change
3.3510.47%
Bid31.4
Ask35.5
volume3
Intrest48
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume13
Intrest957
Strike
472.5
472.5
Last Price34.14Dec 19, 2024
Change
00%
Bid34.1
Ask38
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume163
Intrest8192
Strike
475
475
Last Price36.9Dec 19, 2024
Change
00%
Bid36.4
Ask40.5
volume0
Intrest18
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest868
Strike
477.5
477.5
Last Price39.09Dec 19, 2024
Change
00%
Bid39.1
Ask43
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume433
Intrest7248
Strike
480
480
Last Price41.98Dec 19, 2024
Change
00%
Bid41.4
Ask45.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest208
Strike
482.5
482.5
Last Price28.59Dec 17, 2024
Change
00%
Bid44.05
Ask48
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume22
Intrest2023
Strike
485
485
Last Price47.07Dec 19, 2024
Change
00%
Bid46.55
Ask50.5
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest685
Strike
487.5
487.5
Last Price-
Change
-
Bid49.05
Ask53
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2725
Strike
490
490
Last Price40.75Dec 18, 2024
Change
00%
Bid51.55
Ask55.5
volume0
Intrest0
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest206
Strike
492.5
492.5
Last Price44.79Dec 13, 2024
Change
00%
Bid53.9
Ask58
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest2362
Strike
495
495
Last Price62.9Dec 02, 2024
Change
00%
Bid56.5
Ask60.5
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest47
Strike
497.5
497.5
Last Price-
Change
-
Bid59.05
Ask63
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume11
Intrest4593
Strike
500
500
Last Price53Dec 18, 2024
Change
00%
Bid61.4
Ask65.5
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1087
Strike
505
505
Last Price50.55Dec 12, 2024
Change
00%
Bid66.6
Ask70.5
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1569
Strike
510
510
Last Price80.9Dec 02, 2024
Change
00%
Bid71.5
Ask75.5
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1008
Strike
515
515
Last Price104.05Nov 01, 2024
Change
00%
Bid76.4
Ask80.5
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest674
Strike
520
520
Last Price74.78Dec 09, 2024
Change
00%
Bid81.6
Ask85.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume26
Intrest2226
Strike
525
525
Last Price93.7Dec 03, 2024
Change
00%
Bid86.4
Ask90.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest1165
Strike
530
530
Last Price98.85Dec 03, 2024
Change
00%
Bid91.4
Ask95.5
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest2056
Strike
535
535
Last Price92.15Dec 10, 2024
Change
00%
Bid96.4
Ask100.5
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest26063
Strike
540
540
Last Price80.65Jul 10, 2024
Change
00%
Bid101.4
Ask105.5
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest742
Strike
545
545
Last Price131.43Nov 21, 2024
Change
00%
Bid106.6
Ask110.5
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1594
Strike
550
550
Last Price99.3Dec 16, 2024
Change
00%
Bid111.4
Ask115.5
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest267
Strike
555
555
Last Price125.9Dec 02, 2024
Change
00%
Bid116.4
Ask120.5
volume0
Intrest0
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest935
Strike
560
560
Last Price128.85Dec 03, 2024
Change
00%
Bid121.4
Ask125.5
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest55
Strike
565
565
Last Price151.35Nov 21, 2024
Change
00%
Bid126.4
Ask130.5
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1778
Strike
570
570
Last Price156.37Nov 21, 2024
Change
00%
Bid131.4
Ask135.5
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest277
Strike
575
575
Last Price-
Change
-
Bid136.6
Ask140.5
volume0
Intrest0
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest446
Strike
580
580
Last Price170.02Feb 22, 2024
Change
00%
Bid141.4
Ask145.5
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest170
Strike
585
585
Last Price-
Change
-
Bid146.4
Ask150.5
volume0
Intrest0
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest249
Strike
590
590
Last Price-
Change
-
Bid151.4
Ask155.5
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask1.66
volume0
Intrest93
Strike
595
595
Last Price144.3Dec 16, 2024
Change
00%
Bid156.4
Ask160.5
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2793
Strike
600
600
Last Price176.57May 15, 2024
Change
00%
Bid161.4
Ask165.5
volume0
Intrest0
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask2.03
volume0
Intrest29
Strike
605
605
Last Price166.8Dec 19, 2024
Change
00%
Bid166.4
Ask170.5
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask2.03
volume0
Intrest28
Strike
610
610
Last Price-
Change
-
Bid171.4
Ask175.5
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask1.66
volume0
Intrest20
Strike
615
615
Last Price177.05Dec 04, 2024
Change
00%
Bid176.4
Ask180.5
volume0
Intrest0
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest1310
Strike
620
620
Last Price196.59May 15, 2024
Change
00%
Bid181.4
Ask185.5
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask2.03
volume0
Intrest18
Strike
625
625
Last Price193.7Dec 03, 2024
Change
00%
Bid186.4
Ask190.5
volume0
Intrest0
Last Price0.04Oct 30, 2024
Change
00%
Bid-
Ask2.03
volume0
Intrest20
Strike
630
630
Last Price-
Change
-
Bid191.4
Ask195.5
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask2.03
volume0
Intrest5
Strike
635
635
Last Price220.5Aug 30, 2024
Change
00%
Bid196.4
Ask200.5
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask1.86
volume0
Intrest2566
Strike
640
640
Last Price-
Change
-
Bid201.4
Ask205.5
volume0
Intrest0
Last Price0.02Oct 30, 2024
Change
00%
Bid-
Ask2.03
volume0
Intrest7
Strike
645
645
Last Price-
Change
-
Bid206.4
Ask210.5
volume0
Intrest0
Last Price0.02Oct 30, 2024
Change
00%
Bid-
Ask2.03
volume0
Intrest9
Strike
650
650
Last Price226.65Nov 12, 2024
Change
00%
Bid211.4
Ask215.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid216.6
Ask220.5
volume0
Intrest0
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.46
volume0
Intrest332
Strike
660
660
Last Price-
Change
-
Bid221.4
Ask225.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid226.4
Ask230.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid231.4
Ask235.5
volume0
Intrest0
Last Price0.01Sep 23, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest3
Strike
675
675
Last Price-
Change
-
Bid236.4
Ask240.5
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest538
Strike
680
680
Last Price219.93Jul 10, 2024
Change
00%
Bid241.4
Ask245.5
volume0
Intrest0
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest209
Strike
685
685
Last Price-
Change
-
Bid246.4
Ask250.5
volume0
Intrest0
Last Price0.02Oct 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
690
690
Last Price-
Change
-
Bid251.4
Ask255.5
volume0
Intrest0
Last Price0.02Oct 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
695
695
Last Price-
Change
-
Bid256.4
Ask260.5
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest207
Strike
700
700
Last Price265.47Oct 30, 2024
Change
00%
Bid261.4
Ask265.5
volume0
Intrest0