Comments

MicroStrategy

MSTRNASDAQ
Logo brought to you by Benzinga Data
PerksBuyCompare Brokers
PerksBuyCompare Brokers
$396.50
29.508.04%
At close: -
$398.50
2.000.50%
After Hours: Jan 17, 7:59 PM EDT
MicroStrategy (MSTR) ForecastNewsEarnings

MicroStrategy (MSTR) Options

GuidanceDividendsAnalyst RatingsInsider TradesShort Interest

MicroStrategy (NASDAQ:MSTR) Stock, Option Chain

Option chain shows key data for MicroStrategy's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for MicroStrategy.

In The Money
Strike Range
50.0780.0
50.0
780.0
Last Price306.65Jan 16, 2025
Change
00%
Bid345.05
Ask348.05
volume0
Intrest75
Strike
50
50
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1055
Last Price298.7Jan 16, 2025
Change
00%
Bid340.05
Ask343.1
volume0
Intrest6
Strike
55
55
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume82
Intrest231
Last Price-
Change
-
Bid335.05
Ask338.1
volume0
Intrest0
Strike
60
60
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume251
Intrest25
Last Price-
Change
-
Bid330.1
Ask333.1
volume0
Intrest0
Strike
65
65
Last Price0.01Jan 17, 2025
Change
00%
Bid0.01
Ask0.02
volume230
Intrest50
Last Price283.7Jan 16, 2025
Change
00%
Bid325.1
Ask328.1
volume0
Intrest4
Strike
70
70
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume361
Intrest1722
Last Price-
Change
-
Bid320.1
Ask323.1
volume0
Intrest0
Strike
75
75
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest8
Last Price-
Change
-
Bid315.1
Ask318.1
volume0
Intrest0
Strike
80
80
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest7
Last Price261.5Jan 07, 2025
Change
00%
Bid310.1
Ask313.1
volume0
Intrest1
Strike
85
85
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest15
Last Price-
Change
-
Bid305.1
Ask308.15
volume0
Intrest0
Strike
90
90
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.03
volume10
Intrest33
Last Price-
Change
-
Bid300.15
Ask303.15
volume0
Intrest0
Strike
95
95
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume3
Intrest732
Last Price295.5Jan 17, 2025
Change
3613.87%
Bid295.5
Ask297.75
volume40
Intrest9
Strike
100
100
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume334
Intrest5440
Last Price-
Change
-
Bid290.1
Ask293.15
volume0
Intrest0
Strike
105
105
Last Price0.03Jan 17, 2025
Change
0.0350%
Bid-
Ask0.04
volume173
Intrest50
Last Price228Jan 07, 2025
Change
00%
Bid285.1
Ask288.05
volume0
Intrest2
Strike
110
110
Last Price0.04Jan 17, 2025
Change
0.02100%
Bid0.03
Ask0.04
volume182
Intrest216
Last Price197.65Jan 13, 2025
Change
00%
Bid280.1
Ask283.15
volume0
Intrest1
Strike
115
115
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid0.01
Ask0.04
volume618
Intrest271
Last Price188Jan 13, 2025
Change
00%
Bid275.15
Ask278.05
volume0
Intrest1
Strike
120
120
Last Price0.05Jan 17, 2025
Change
0.0125%
Bid-
Ask0.05
volume372
Intrest733
Last Price211.85Jan 07, 2025
Change
00%
Bid270.15
Ask273.05
volume0
Intrest11
Strike
125
125
Last Price0.05Jan 17, 2025
Change
0.0228.57%
Bid-
Ask0.1
volume79
Intrest237
Last Price-
Change
-
Bid265.15
Ask268.05
volume0
Intrest0
Strike
130
130
Last Price0.05Jan 17, 2025
Change
00%
Bid0.05
Ask0.06
volume35
Intrest202
Last Price179.47Jan 13, 2025
Change
00%
Bid260.15
Ask263.2
volume0
Intrest2
Strike
135
135
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask0.14
volume15
Intrest106
Last Price258.32Jan 17, 2025
Change
69.7737%
Bid255.15
Ask258.1
volume7
Intrest16
Strike
140
140
Last Price0.05Jan 17, 2025
Change
0.0444.44%
Bid0.03
Ask0.16
volume51
Intrest265
Last Price-
Change
-
Bid250.2
Ask253.1
volume0
Intrest0
Strike
145
145
Last Price0.05Jan 17, 2025
Change
0.0758.33%
Bid-
Ask0.17
volume3
Intrest70
Last Price160Jan 13, 2025
Change
00%
Bid245.2
Ask248.1
volume0
Intrest20
Strike
150
150
Last Price0.07Jan 17, 2025
Change
0.0222.22%
Bid0.08
Ask0.09
volume841
Intrest10758
Last Price191.6Jan 07, 2025
Change
00%
Bid240.25
Ask243.25
volume0
Intrest3
Strike
155
155
Last Price0.2Jan 17, 2025
Change
0.1100%
Bid-
Ask0.15
volume7
Intrest46
Last Price153.35Jan 13, 2025
Change
00%
Bid235.25
Ask238.15
volume0
Intrest8
Strike
160
160
Last Price0.12Jan 17, 2025
Change
0.0320%
Bid0.08
Ask0.12
volume227
Intrest3314
Last Price165.05Jan 08, 2025
Change
00%
Bid230.3
Ask233.2
volume0
Intrest6
Strike
165
165
Last Price0.07Jan 17, 2025
Change
0.0330%
Bid0.04
Ask0.18
volume12
Intrest480
Last Price160.6Jan 08, 2025
Change
00%
Bid225.3
Ask228.35
volume0
Intrest10
Strike
170
170
Last Price0.12Jan 17, 2025
Change
0.0425%
Bid0.1
Ask0.15
volume229
Intrest593
Last Price212.76Jan 17, 2025
Change
34.3419.25%
Bid220.35
Ask223.25
volume3
Intrest3
Strike
175
175
Last Price0.14Jan 17, 2025
Change
0.0526.32%
Bid0.1
Ask0.15
volume502
Intrest1016
Last Price207.95Jan 17, 2025
Change
33.519.2%
Bid215.35
Ask218.3
volume5
Intrest5
Strike
180
180
Last Price0.16Jan 17, 2025
Change
0.0523.81%
Bid0.14
Ask0.2
volume396
Intrest1034
Last Price195.5Jan 06, 2025
Change
00%
Bid210.4
Ask213.3
volume0
Intrest1
Strike
185
185
Last Price0.23Jan 17, 2025
Change
0.0517.86%
Bid0.01
Ask0.25
volume2038
Intrest476
Last Price-
Change
-
Bid205.4
Ask208.3
volume0
Intrest0
Strike
190
190
Last Price0.17Jan 17, 2025
Change
0.1648.48%
Bid0.15
Ask0.26
volume8701
Intrest7850
Last Price168Jan 15, 2025
Change
00%
Bid200.45
Ask203.35
volume0
Intrest131
Strike
195
195
Last Price0.28Jan 17, 2025
Change
0.0720%
Bid0.01
Ask0.33
volume443
Intrest609
Last Price167.89Jan 16, 2025
Change
00%
Bid195.85
Ask198.05
volume0
Intrest14
Strike
200
200
Last Price0.26Jan 17, 2025
Change
0.1536.59%
Bid0.2
Ask0.29
volume3470
Intrest5292
Last Price164.7Jan 07, 2025
Change
00%
Bid190.55
Ask193.55
volume0
Intrest4
Strike
205
205
Last Price0.3Jan 17, 2025
Change
0.1431.82%
Bid0.23
Ask0.43
volume1865
Intrest1720
Last Price187.3Jan 17, 2025
Change
42.1529.04%
Bid185.6
Ask188.6
volume2
Intrest7
Strike
210
210
Last Price0.37Jan 17, 2025
Change
0.1224.49%
Bid0.1
Ask0.36
volume1428
Intrest786
Last Price-
Change
-
Bid183.1
Ask186.15
volume0
Intrest0
Strike
212.5
212.5
Last Price0.42Jan 17, 2025
Change
0.1425%
Bid0.36
Ask0.78
volume5
Intrest82
Last Price178.43Jan 17, 2025
Change
41.6330.43%
Bid180.65
Ask183.65
volume1
Intrest2
Strike
215
215
Last Price0.52Jan 17, 2025
Change
0.024%
Bid0.36
Ask0.55
volume3141
Intrest3166
Last Price97.15Jan 13, 2025
Change
00%
Bid178.2
Ask181.2
volume0
Intrest1
Strike
217.5
217.5
Last Price0.49Jan 17, 2025
Change
0.1118.33%
Bid0.1
Ask0.55
volume34
Intrest64
Last Price178Jan 17, 2025
Change
35.8625.23%
Bid175.7
Ask178
volume37
Intrest2302
Strike
220
220
Last Price0.57Jan 17, 2025
Change
0.058.06%
Bid0.42
Ask0.61
volume833
Intrest3455
Last Price-
Change
-
Bid173.25
Ask176.25
volume0
Intrest0
Strike
222.5
222.5
Last Price0.55Jan 17, 2025
Change
0.1319.12%
Bid0.45
Ask0.71
volume46
Intrest58
Last Price173.2Jan 17, 2025
Change
30.421.29%
Bid170.8
Ask173.8
volume17
Intrest3181
Strike
225
225
Last Price0.5Jan 17, 2025
Change
0.1624.24%
Bid0.16
Ask0.5
volume280
Intrest2265
Last Price-
Change
-
Bid168.3
Ask171.35
volume0
Intrest0
Strike
227.5
227.5
Last Price0.59Jan 17, 2025
Change
0.0710.61%
Bid0.37
Ask1.03
volume13
Intrest19
Last Price162.6Jan 17, 2025
Change
32.224.69%
Bid165.85
Ask168.85
volume17
Intrest29
Strike
230
230
Last Price0.56Jan 17, 2025
Change
0.011.75%
Bid0.47
Ask0.7
volume664
Intrest1739
Last Price111.31Jan 14, 2025
Change
00%
Bid163.4
Ask166.4
volume0
Intrest1
Strike
232.5
232.5
Last Price0.8Jan 17, 2025
Change
0.045.26%
Bid0.42
Ask1.11
volume19
Intrest100
Last Price136Jan 16, 2025
Change
00%
Bid160.9
Ask163.95
volume0
Intrest4300
Strike
235
235
Last Price0.71Jan 17, 2025
Change
0.1315.48%
Bid0.25
Ask0.84
volume145
Intrest2552
Last Price-
Change
-
Bid158.45
Ask161.5
volume0
Intrest0
Strike
237.5
237.5
Last Price0.65Jan 17, 2025
Change
0.1720.73%
Bid0.59
Ask1.22
volume3
Intrest72
Last Price158.45Jan 17, 2025
Change
29.0522.45%
Bid156
Ask159
volume37
Intrest5155
Strike
240
240
Last Price0.7Jan 17, 2025
Change
0.1921.35%
Bid0.61
Ask0.75
volume850
Intrest1899
Last Price-
Change
-
Bid153.55
Ask156.55
volume0
Intrest0
Strike
242.5
242.5
Last Price0.73Jan 17, 2025
Change
0.1819.78%
Bid0.58
Ask1.32
volume11
Intrest69
Last Price146.6Jan 17, 2025
Change
23.7519.33%
Bid151.05
Ask153.75
volume1901
Intrest2014
Strike
245
245
Last Price0.78Jan 17, 2025
Change
0.1415.22%
Bid0.73
Ask0.88
volume463
Intrest927
Last Price151.45Jan 17, 2025
Change
38.133.61%
Bid148.6
Ask151.65
volume1
Intrest2
Strike
247.5
247.5
Last Price0.87Jan 17, 2025
Change
0.1313%
Bid0.55
Ask1.34
volume514
Intrest193
Last Price148.7Jan 17, 2025
Change
34.5630.28%
Bid146.15
Ask148.6
volume2834
Intrest128
Strike
250
250
Last Price0.89Jan 17, 2025
Change
0.1211.88%
Bid0.78
Ask0.9
volume5863
Intrest3903
Last Price141.8Jan 17, 2025
Change
-
Bid143.7
Ask146.7
volume16
Intrest0
Strike
252.5
252.5
Last Price0.95Jan 17, 2025
Change
0.1110.38%
Bid0.87
Ask1.21
volume333
Intrest118
Last Price113.48Jan 16, 2025
Change
00%
Bid141.25
Ask144.25
volume0
Intrest17
Strike
255
255
Last Price1Jan 17, 2025
Change
0.021.96%
Bid0.45
Ask1.31
volume768
Intrest532
Last Price138.54Jan 17, 2025
Change
45.3948.73%
Bid138.8
Ask141.8
volume12
Intrest1
Strike
257.5
257.5
Last Price1.05Jan 17, 2025
Change
0.119.48%
Bid0.49
Ask1.61
volume574
Intrest203
Last Price135.9Jan 17, 2025
Change
35.2735.05%
Bid136.3
Ask139.35
volume8
Intrest29
Strike
260
260
Last Price1.1Jan 17, 2025
Change
00%
Bid0.99
Ask1.19
volume2542
Intrest2896
Last Price98.2Jan 15, 2025
Change
00%
Bid133.85
Ask136.9
volume0
Intrest11
Strike
262.5
262.5
Last Price1.15Jan 17, 2025
Change
0.2216.06%
Bid0.98
Ask1.17
volume1109
Intrest237
Last Price129.65Jan 17, 2025
Change
44.652.44%
Bid131.4
Ask134.45
volume4
Intrest14
Strike
265
265
Last Price1.11Jan 17, 2025
Change
0.1111%
Bid1.02
Ask1.21
volume2320
Intrest1945
Last Price98.5Jan 15, 2025
Change
00%
Bid128.95
Ask131.9
volume0
Intrest11
Strike
267.5
267.5
Last Price1.39Jan 17, 2025
Change
0.086.11%
Bid1.07
Ask1.5
volume426
Intrest222
Last Price99.1Jan 16, 2025
Change
00%
Bid126.5
Ask129.55
volume0
Intrest20
Strike
270
270
Last Price1.17Jan 17, 2025
Change
0.118.59%
Bid1.16
Ask1.46
volume1670
Intrest1934
Last Price126Jan 17, 2025
Change
49.1363.91%
Bid124.05
Ask127.1
volume18
Intrest2
Strike
272.5
272.5
Last Price1.35Jan 17, 2025
Change
00%
Bid1.2
Ask1.35
volume375
Intrest350
Last Price85.2Jan 16, 2025
Change
00%
Bid121.65
Ask124.65
volume0
Intrest21
Strike
275
275
Last Price1.38Jan 17, 2025
Change
0.021.43%
Bid1.35
Ask1.64
volume742
Intrest2007
Last Price82.8Jan 16, 2025
Change
00%
Bid119.2
Ask122.2
volume0
Intrest4
Strike
277.5
277.5
Last Price1.42Jan 17, 2025
Change
0.032.07%
Bid1.19
Ask1.7
volume40
Intrest227
Last Price119.1Jan 17, 2025
Change
30.0533.75%
Bid116.75
Ask119.15
volume48
Intrest40
Strike
280
280
Last Price1.35Jan 17, 2025
Change
0.2113.46%
Bid1.35
Ask1.9
volume1060
Intrest2400
Last Price116.2Jan 17, 2025
Change
37.7548.12%
Bid114.3
Ask117.35
volume2
Intrest21
Strike
282.5
282.5
Last Price1.56Jan 17, 2025
Change
0.137.69%
Bid1.42
Ask1.69
volume61
Intrest157
Last Price113.5Jan 17, 2025
Change
27.732.28%
Bid111.9
Ask114.75
volume5604
Intrest36
Strike
285
285
Last Price1.65Jan 17, 2025
Change
0.074.07%
Bid1.41
Ask1.75
volume710
Intrest375
Last Price111.45Jan 17, 2025
Change
36.9549.6%
Bid109.45
Ask112.35
volume4
Intrest4
Strike
287.5
287.5
Last Price1.75Jan 17, 2025
Change
0.052.78%
Bid1.32
Ask1.71
volume43
Intrest151
Last Price108.75Jan 17, 2025
Change
37.753.06%
Bid107.05
Ask109.15
volume2245
Intrest141
Strike
290
290
Last Price1.84Jan 17, 2025
Change
0.063.16%
Bid1.7
Ask1.76
volume1678
Intrest876
Last Price105.65Jan 17, 2025
Change
34.6548.8%
Bid104.6
Ask107.5
volume3
Intrest25
Strike
292.5
292.5
Last Price1.95Jan 17, 2025
Change
0.073.47%
Bid1.67
Ask1.92
volume144
Intrest223
Last Price101.13Jan 17, 2025
Change
24.9332.72%
Bid102.15
Ask105.2
volume6
Intrest80
Strike
295
295
Last Price1.85Jan 17, 2025
Change
0.2813.15%
Bid1.78
Ask2.07
volume452
Intrest972
Last Price101.55Jan 17, 2025
Change
41.9670.41%
Bid99.75
Ask102.75
volume6
Intrest31
Strike
297.5
297.5
Last Price1.97Jan 17, 2025
Change
0.2912.83%
Bid1.77
Ask2.17
volume82
Intrest252
Last Price99.6Jan 17, 2025
Change
34.3452.62%
Bid97.7
Ask100
volume5661
Intrest440
Strike
300
300
Last Price2.07Jan 17, 2025
Change
0.312.66%
Bid2.06
Ask2.07
volume4423
Intrest4476
Last Price96Jan 17, 2025
Change
29.3143.95%
Bid94.9
Ask97.95
volume3
Intrest30
Strike
302.5
302.5
Last Price2.18Jan 17, 2025
Change
0.3212.8%
Bid2
Ask2.36
volume404
Intrest209
Last Price93.6Jan 17, 2025
Change
27.8542.36%
Bid92.5
Ask95.2
volume41
Intrest95
Strike
305
305
Last Price2.21Jan 17, 2025
Change
0.4617.23%
Bid2.09
Ask2.4
volume322
Intrest696
Last Price91.25Jan 17, 2025
Change
28.9246.4%
Bid90.1
Ask92.5
volume37
Intrest70
Strike
307.5
307.5
Last Price2.42Jan 17, 2025
Change
0.4415.38%
Bid2.15
Ask2.54
volume149
Intrest260
Last Price88.62Jan 17, 2025
Change
28.9248.44%
Bid87.7
Ask90.15
volume51
Intrest230
Strike
310
310
Last Price2.54Jan 17, 2025
Change
0.5618.06%
Bid2.39
Ask2.53
volume2837
Intrest1839
Last Price84.83Jan 17, 2025
Change
24.3940.35%
Bid85.3
Ask87.6
volume31
Intrest37
Strike
312.5
312.5
Last Price2.76Jan 17, 2025
Change
0.5316.11%
Bid2.38
Ask2.64
volume139
Intrest290
Last Price84.95Jan 17, 2025
Change
26.7746.01%
Bid82.95
Ask85.2
volume100
Intrest180
Strike
315
315
Last Price2.7Jan 17, 2025
Change
0.9526.03%
Bid2.51
Ask2.75
volume1445
Intrest655
Last Price82.25Jan 17, 2025
Change
25.9145.99%
Bid80.55
Ask82.85
volume73
Intrest104
Strike
317.5
317.5
Last Price3.01Jan 17, 2025
Change
0.8922.82%
Bid2.63
Ask3.3
volume77
Intrest352
Last Price79.82Jan 17, 2025
Change
28.5155.56%
Bid78.2
Ask80.8
volume212
Intrest243
Strike
320
320
Last Price3.05Jan 17, 2025
Change
1.126.51%
Bid2.8
Ask3
volume3556
Intrest1865
Last Price76.61Jan 17, 2025
Change
31.1668.56%
Bid75.85
Ask78.15
volume14
Intrest38
Strike
322.5
322.5
Last Price3.25Jan 17, 2025
Change
1.2728.1%
Bid2.98
Ask3.2
volume267
Intrest384
Last Price75Jan 17, 2025
Change
26.755.28%
Bid73.5
Ask76.1
volume141
Intrest423
Strike
325
325
Last Price3.35Jan 17, 2025
Change
1.5531.63%
Bid3.1
Ask3.5
volume1120
Intrest1087
Last Price73.23Jan 17, 2025
Change
34.0887.05%
Bid71.15
Ask73.75
volume85
Intrest90
Strike
327.5
327.5
Last Price3.57Jan 17, 2025
Change
1.7833.27%
Bid3.3
Ask3.6
volume1342
Intrest147
Last Price70.33Jan 17, 2025
Change
26.3860.02%
Bid68.9
Ask71.55
volume208
Intrest407
Strike
330
330
Last Price3.67Jan 17, 2025
Change
2.0736.06%
Bid3.5
Ask3.8
volume2404
Intrest760
Last Price68.8Jan 17, 2025
Change
27.4666.42%
Bid66.6
Ask69.1
volume44
Intrest75
Strike
332.5
332.5
Last Price3.9Jan 17, 2025
Change
2.3537.6%
Bid3.7
Ask4.05
volume380
Intrest198
Last Price64.35Jan 17, 2025
Change
24.2260.35%
Bid64.3
Ask67
volume376
Intrest458
Strike
335
335
Last Price4.07Jan 17, 2025
Change
2.8841.44%
Bid3.95
Ask4.35
volume453
Intrest322
Last Price64.11Jan 17, 2025
Change
24.4961.81%
Bid62.1
Ask64.65
volume97
Intrest182
Strike
337.5
337.5
Last Price4.8Jan 17, 2025
Change
2.6535.57%
Bid4.25
Ask4.85
volume390
Intrest231
Last Price61.15Jan 17, 2025
Change
25.1569.86%
Bid59.85
Ask62.55
volume358
Intrest657
Strike
340
340
Last Price4.6Jan 17, 2025
Change
3.4342.71%
Bid4.55
Ask4.7
volume2400
Intrest1218
Last Price57.8Jan 17, 2025
Change
24.5873.99%
Bid57.7
Ask59.95
volume51
Intrest153
Strike
342.5
342.5
Last Price5Jan 17, 2025
Change
444.44%
Bid4.85
Ask5.15
volume151
Intrest124
Last Price56.75Jan 17, 2025
Change
24.2574.62%
Bid55.85
Ask57.9
volume559
Intrest808
Strike
345
345
Last Price5.3Jan 17, 2025
Change
4.143.62%
Bid5.15
Ask5.6
volume1177
Intrest518
Last Price51.64Jan 17, 2025
Change
20.8467.66%
Bid53.75
Ask55.75
volume51
Intrest92
Strike
347.5
347.5
Last Price5.78Jan 17, 2025
Change
4.3242.77%
Bid5.5
Ask5.95
volume410
Intrest149
Last Price52.93Jan 17, 2025
Change
24.0383.15%
Bid51.6
Ask53.65
volume2016
Intrest1858
Strike
350
350
Last Price6.09Jan 17, 2025
Change
5.0645.38%
Bid6
Ask6.2
volume2471
Intrest1142
Last Price50.5Jan 17, 2025
Change
22.580.36%
Bid49.6
Ask51.35
volume93
Intrest188
Strike
352.5
352.5
Last Price6.76Jan 17, 2025
Change
5.5445.04%
Bid6.4
Ask6.65
volume555
Intrest219
Last Price49.05Jan 17, 2025
Change
23.5492.28%
Bid48.05
Ask49.5
volume320
Intrest604
Strike
355
355
Last Price7.02Jan 17, 2025
Change
5.9846%
Bid6.8
Ask7.2
volume1207
Intrest812
Last Price46.58Jan 17, 2025
Change
22.7695.55%
Bid45.6
Ask48.15
volume154
Intrest236
Strike
357.5
357.5
Last Price7.45Jan 17, 2025
Change
6.8547.9%
Bid7.3
Ask7.8
volume453
Intrest285
Last Price44.5Jan 17, 2025
Change
21.7595.6%
Bid44.25
Ask45.3
volume1834
Intrest1824
Strike
360
360
Last Price8.1Jan 17, 2025
Change
7.4447.88%
Bid8
Ask8.1
volume4076
Intrest1412
Last Price42.79Jan 17, 2025
Change
21.59101.84%
Bid41.75
Ask44.35
volume284
Intrest412
Strike
362.5
362.5
Last Price9.1Jan 17, 2025
Change
7.745.83%
Bid8.4
Ask9.5
volume286
Intrest63
Last Price41.13Jan 17, 2025
Change
20.97104.02%
Bid39.85
Ask41.75
volume613
Intrest926
Strike
365
365
Last Price9.55Jan 17, 2025
Change
8.4546.94%
Bid9.1
Ask10.1
volume1559
Intrest226
Last Price39.28Jan 17, 2025
Change
20.08104.58%
Bid38.35
Ask40
volume205
Intrest225
Strike
367.5
367.5
Last Price10.05Jan 17, 2025
Change
9.3848.28%
Bid9.75
Ask10.3
volume721
Intrest130
Last Price37.5Jan 17, 2025
Change
19.5108.33%
Bid37.4
Ask38.1
volume1591
Intrest1925
Strike
370
370
Last Price10.95Jan 17, 2025
Change
9.446.19%
Bid10.5
Ask11.05
volume2502
Intrest421
Last Price36.5Jan 17, 2025
Change
18.5102.78%
Bid35.4
Ask36.4
volume107
Intrest118
Strike
372.5
372.5
Last Price11.7Jan 17, 2025
Change
10.848%
Bid11.25
Ask12.45
volume412
Intrest54
Last Price34.32Jan 17, 2025
Change
18.32114.5%
Bid33.55
Ask34.5
volume1038
Intrest814
Strike
375
375
Last Price12.51Jan 17, 2025
Change
11.3447.55%
Bid11.7
Ask12.75
volume1427
Intrest208
Last Price32.95Jan 17, 2025
Change
17.62114.94%
Bid32.15
Ask33.15
volume167
Intrest143
Strike
377.5
377.5
Last Price13.1Jan 17, 2025
Change
11.6547.07%
Bid13.1
Ask13.6
volume400
Intrest26
Last Price31.1Jan 17, 2025
Change
16.95119.79%
Bid30.75
Ask31.5
volume2471
Intrest1565
Strike
380
380
Last Price14.35Jan 17, 2025
Change
1245.54%
Bid14.2
Ask14.35
volume5188
Intrest515
Last Price29.35Jan 17, 2025
Change
15.48111.61%
Bid29.2
Ask30.2
volume434
Intrest143
Strike
382.5
382.5
Last Price15.36Jan 17, 2025
Change
12.8945.63%
Bid15.05
Ask15.85
volume445
Intrest68
Last Price28.24Jan 17, 2025
Change
15.64124.13%
Bid27.9
Ask28.5
volume1172
Intrest479
Strike
385
385
Last Price16.5Jan 17, 2025
Change
14.0545.99%
Bid16.1
Ask16.5
volume2096
Intrest144
Last Price26.6Jan 17, 2025
Change
13.95110.28%
Bid26.6
Ask27.35
volume1201
Intrest74
Strike
387.5
387.5
Last Price17.47Jan 17, 2025
Change
13.6843.92%
Bid17.25
Ask17.9
volume1032
Intrest17
Last Price25.58Jan 17, 2025
Change
14.28126.37%
Bid25.5
Ask26
volume6474
Intrest984
Strike
390
390
Last Price18.7Jan 17, 2025
Change
15.1544.76%
Bid18.5
Ask18.95
volume2918
Intrest230
Last Price24.4Jan 17, 2025
Change
13.23118.44%
Bid24.15
Ask24.8
volume8081
Intrest5871
Strike
392.5
392.5
Last Price20.11Jan 17, 2025
Change
16.8945.65%
Bid19.8
Ask20.35
volume625
Intrest13
Last Price23Jan 17, 2025
Change
12.89127.5%
Bid23
Ask23.5
volume3513
Intrest8061
Strike
395
395
Last Price21.24Jan 17, 2025
Change
16.6143.88%
Bid21
Ask21.5
volume1993
Intrest102
Last Price22.48Jan 17, 2025
Change
12.78131.75%
Bid21.8
Ask22.5
volume1444
Intrest635
Strike
397.5
397.5
Last Price22.94Jan 17, 2025
Change
22.0148.97%
Bid22.45
Ask23
volume352
Intrest2
Last Price21.05Jan 17, 2025
Change
12.14136.25%
Bid20.85
Ask21.15
volume18140
Intrest6906
Strike
400
400
Last Price24.06Jan 17, 2025
Change
17.7342.43%
Bid23.9
Ask24.9
volume1703
Intrest514
Last Price20.05Jan 17, 2025
Change
11.55135.88%
Bid19.75
Ask20.35
volume615
Intrest76
Strike
402.5
402.5
Last Price25.76Jan 17, 2025
Change
25.0449.29%
Bid25.25
Ask26.6
volume87
Intrest2
Last Price19.15Jan 17, 2025
Change
11.1137.89%
Bid18.8
Ask19.4
volume1529
Intrest506
Strike
405
405
Last Price27.25Jan 17, 2025
Change
18.7540.76%
Bid26.8
Ask28.05
volume112
Intrest41
Last Price17.9Jan 17, 2025
Change
10.3135.53%
Bid17.85
Ask18.55
volume488
Intrest92
Strike
407.5
407.5
Last Price30.35Jan 17, 2025
Change
22.442.46%
Bid28.05
Ask29.25
volume33
Intrest5
Last Price17.25Jan 17, 2025
Change
10.02138.59%
Bid17
Ask17.6
volume3458
Intrest752
Strike
410
410
Last Price31.03Jan 17, 2025
Change
19.0738.06%
Bid30
Ask31.4
volume78
Intrest46
Last Price16.5Jan 17, 2025
Change
9.61139.48%
Bid16.15
Ask16.9
volume1297
Intrest74
Strike
412.5
412.5
Last Price34.7Jan 17, 2025
Change
22.539.34%
Bid31.6
Ask33
volume25
Intrest9
Last Price15.55Jan 17, 2025
Change
9137.4%
Bid15.65
Ask16.1
volume1916
Intrest422
Strike
415
415
Last Price34.35Jan 17, 2025
Change
23.440.52%
Bid33.4
Ask34.7
volume26
Intrest49
Last Price15Jan 17, 2025
Change
8.77140.77%
Bid14.7
Ask15.35
volume444
Intrest53
Strike
417.5
417.5
Last Price37.8Jan 17, 2025
Change
-
Bid35.05
Ask36.4
volume3
Intrest0
Last Price14.27Jan 17, 2025
Change
8.4143.1%
Bid14.1
Ask14.5
volume7491
Intrest1401
Strike
420
420
Last Price37.54Jan 17, 2025
Change
23.2638.26%
Bid36.55
Ask37.95
volume136
Intrest95
Last Price13.6Jan 17, 2025
Change
7.4119.35%
Bid13.4
Ask13.95
volume500
Intrest111
Strike
422.5
422.5
Last Price40.27Jan 17, 2025
Change
-
Bid38.8
Ask39.75
volume2
Intrest0
Last Price12.96Jan 17, 2025
Change
7.57140.45%
Bid12.75
Ask13.35
volume12872
Intrest467
Strike
425
425
Last Price42.91Jan 17, 2025
Change
21.1533.02%
Bid40.55
Ask41.75
volume131
Intrest20
Last Price12.55Jan 17, 2025
Change
6.75116.38%
Bid12.2
Ask12.75
volume23161
Intrest65
Strike
427.5
427.5
Last Price44.65Jan 17, 2025
Change
-
Bid42.3
Ask43.9
volume86
Intrest0
Last Price11.85Jan 17, 2025
Change
7.02145.34%
Bid11.65
Ask12
volume3240
Intrest771
Strike
430
430
Last Price46.8Jan 17, 2025
Change
20.6530.62%
Bid44.35
Ask45.7
volume30
Intrest149
Last Price11.28Jan 17, 2025
Change
6.13119.03%
Bid11.1
Ask11.7
volume9712
Intrest27
Strike
432.5
432.5
Last Price46.85Jan 17, 2025
Change
-
Bid46.3
Ask47.8
volume2
Intrest0
Last Price10.6Jan 17, 2025
Change
6.4152.38%
Bid10.65
Ask11.1
volume1372
Intrest430
Strike
435
435
Last Price54.21Jan 17, 2025
Change
27.3433.53%
Bid48.3
Ask49.65
volume14
Intrest13
Last Price10.36Jan 17, 2025
Change
5.65119.96%
Bid10.15
Ask10.7
volume462
Intrest88
Strike
437.5
437.5
Last Price52.95Jan 17, 2025
Change
-
Bid50.25
Ask52
volume4
Intrest0
Last Price9.88Jan 17, 2025
Change
5.89147.62%
Bid9.8
Ask10
volume3181
Intrest944
Strike
440
440
Last Price53.9Jan 17, 2025
Change
38.7741.84%
Bid51.7
Ask53.75
volume132
Intrest34
Last Price9.58Jan 17, 2025
Change
-
Bid9.3
Ask9.85
volume1060
Intrest0
Strike
442.5
442.5
Last Price-
Change
-
Bid54.2
Ask56.25
volume0
Intrest0
Last Price9.1Jan 17, 2025
Change
5.25136.36%
Bid9
Ask9.45
volume1073
Intrest217
Strike
445
445
Last Price60.15Jan 17, 2025
Change
51.3546.05%
Bid56.5
Ask58.15
volume14
Intrest9
Last Price8.93Jan 17, 2025
Change
-
Bid8.5
Ask9.1
volume299
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid58.5
Ask60.4
volume0
Intrest0
Last Price8.45Jan 17, 2025
Change
5.13154.52%
Bid8.3
Ask8.55
volume8888
Intrest1865
Strike
450
450
Last Price64.01Jan 17, 2025
Change
26.6229.37%
Bid60.85
Ask62.25
volume33
Intrest43
Last Price8.05Jan 17, 2025
Change
-
Bid7.85
Ask8.25
volume301
Intrest0
Strike
452.5
452.5
Last Price65.35Jan 17, 2025
Change
-
Bid62.7
Ask64.9
volume3
Intrest0
Last Price7.74Jan 17, 2025
Change
4.69153.77%
Bid7.55
Ask7.9
volume7045
Intrest6283
Strike
455
455
Last Price67.5Jan 17, 2025
Change
24.5926.7%
Bid64.9
Ask67
volume3
Intrest7
Last Price7.56Jan 17, 2025
Change
-
Bid7.25
Ask7.65
volume81
Intrest0
Strike
457.5
457.5
Last Price70.79Jan 17, 2025
Change
-
Bid67.3
Ask69.3
volume1
Intrest0
Last Price7.2Jan 17, 2025
Change
4.4157.14%
Bid7.05
Ask7.3
volume3699
Intrest995
Strike
460
460
Last Price71.45Jan 17, 2025
Change
25.9326.63%
Bid69.65
Ask71.05
volume10
Intrest35
Last Price7Jan 17, 2025
Change
-
Bid6.75
Ask7.1
volume138
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid71.6
Ask73.5
volume0
Intrest0
Last Price6.55Jan 17, 2025
Change
3.94150.96%
Bid6.45
Ask6.9
volume1424
Intrest196
Strike
465
465
Last Price105.95Jan 16, 2025
Change
00%
Bid73.85
Ask76.15
volume0
Intrest10
Last Price6.95Jan 17, 2025
Change
-
Bid6.2
Ask6.7
volume326
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid75.95
Ask78.4
volume0
Intrest0
Last Price6.2Jan 17, 2025
Change
3.76154.1%
Bid6.05
Ask6.3
volume3621
Intrest453
Strike
470
470
Last Price83.6Jan 17, 2025
Change
62.3542.72%
Bid78.4
Ask80.65
volume10
Intrest10
Last Price6Jan 17, 2025
Change
-
Bid5.75
Ask6.25
volume122
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid80.7
Ask82.9
volume0
Intrest0
Last Price5.7Jan 17, 2025
Change
3.4147.83%
Bid5.55
Ask5.8
volume677
Intrest584
Strike
475
475
Last Price123.2Jan 06, 2025
Change
00%
Bid83
Ask85.2
volume0
Intrest31
Last Price5.5Jan 17, 2025
Change
-
Bid5.35
Ask5.75
volume45
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid85.35
Ask87.5
volume0
Intrest0
Last Price5.44Jan 17, 2025
Change
3.37162.8%
Bid5.2
Ask5.45
volume1151
Intrest7670
Strike
480
480
Last Price92.15Jan 17, 2025
Change
23.3520.22%
Bid87.5
Ask89.8
volume2
Intrest21
Last Price5Jan 17, 2025
Change
3.05156.41%
Bid4.85
Ask5.2
volume585
Intrest245
Strike
485
485
Last Price96.33Jan 17, 2025
Change
53.8235.84%
Bid92.15
Ask94.4
volume11
Intrest1
Last Price4.65Jan 17, 2025
Change
2.86159.78%
Bid4.65
Ask4.8
volume1002
Intrest245
Strike
490
490
Last Price98.7Jan 17, 2025
Change
33.825.51%
Bid96.85
Ask99.05
volume4
Intrest111
Last Price4.4Jan 17, 2025
Change
2.37116.75%
Bid4.25
Ask4.55
volume197
Intrest129
Strike
495
495
Last Price108.15Jan 17, 2025
Change
27.8520.48%
Bid101.6
Ask103.75
volume1
Intrest3
Last Price4.15Jan 17, 2025
Change
2.59166.03%
Bid4.1
Ask4.15
volume45148
Intrest4463
Strike
500
500
Last Price111Jan 17, 2025
Change
23.5717.52%
Bid106.4
Ask108.3
volume105
Intrest24
Last Price3.89Jan 17, 2025
Change
2.31146.2%
Bid3.8
Ask4
volume9469
Intrest138
Strike
505
505
Last Price114.7Jan 17, 2025
Change
40.7526.21%
Bid111
Ask113.2
volume3
Intrest10
Last Price3.65Jan 17, 2025
Change
2.12138.56%
Bid3.55
Ask3.8
volume1526
Intrest169
Strike
510
510
Last Price150.2Jan 15, 2025
Change
00%
Bid115.4
Ask118.4
volume0
Intrest7
Last Price3.55Jan 17, 2025
Change
2.25173.08%
Bid3.35
Ask3.7
volume126
Intrest223
Strike
515
515
Last Price124.25Jan 17, 2025
Change
37.8523.35%
Bid120.2
Ask123.2
volume10
Intrest10
Last Price3.2Jan 17, 2025
Change
1.83133.58%
Bid3.2
Ask3.35
volume412
Intrest666
Strike
520
520
Last Price154.95Jan 06, 2025
Change
00%
Bid125.05
Ask128
volume0
Intrest7
Last Price3.15Jan 17, 2025
Change
1.74123.4%
Bid3
Ask3.3
volume1661
Intrest230
Strike
525
525
Last Price-
Change
-
Bid129.85
Ask132.85
volume0
Intrest0
Last Price2.9Jan 17, 2025
Change
1.89187.13%
Bid2.88
Ask3.2
volume1936
Intrest811
Strike
530
530
Last Price-
Change
-
Bid134.7
Ask137.7
volume0
Intrest0
Last Price2.83Jan 17, 2025
Change
1.69148.25%
Bid2.75
Ask3.1
volume213
Intrest226
Strike
535
535
Last Price143.72Jan 17, 2025
Change
57.7828.67%
Bid139.55
Ask142.55
volume10
Intrest0
Last Price2.75Jan 17, 2025
Change
1.7161.9%
Bid2.62
Ask2.93
volume1479
Intrest344
Strike
540
540
Last Price-
Change
-
Bid144.45
Ask147.45
volume0
Intrest0
Last Price2.69Jan 17, 2025
Change
1.69169%
Bid2.51
Ask2.82
volume83
Intrest56
Strike
545
545
Last Price-
Change
-
Bid149.35
Ask152.35
volume0
Intrest0
Last Price2.5Jan 17, 2025
Change
1.68204.88%
Bid2.5
Ask2.6
volume4324
Intrest1102
Strike
550
550
Last Price255.78Jan 02, 2025
Change
00%
Bid154.2
Ask157.2
volume0
Intrest10
Last Price2.45Jan 17, 2025
Change
1.69222.37%
Bid2.31
Ask2.64
volume492
Intrest127
Strike
555
555
Last Price166.95Jan 17, 2025
Change
14.88.14%
Bid159.25
Ask162.1
volume18
Intrest9
Last Price2.4Jan 17, 2025
Change
1.52172.73%
Bid2.22
Ask2.58
volume297
Intrest255
Strike
560
560
Last Price-
Change
-
Bid164.2
Ask167.05
volume0
Intrest0
Last Price2.1Jan 17, 2025
Change
1.3162.5%
Bid2.06
Ask2.41
volume386
Intrest137
Strike
570
570
Last Price-
Change
-
Bid174
Ask176.85
volume0
Intrest0
Last Price1.98Jan 17, 2025
Change
1.43260%
Bid1.85
Ask2.05
volume549
Intrest81
Strike
580
580
Last Price208.6Dec 18, 2024
Change
00%
Bid183.85
Ask186.75
volume0
Intrest1
Last Price2.14Jan 17, 2025
Change
1.55262.71%
Bid1.77
Ask2.14
volume160
Intrest84
Strike
590
590
Last Price217.9Dec 18, 2024
Change
00%
Bid193.6
Ask196.6
volume0
Intrest1
Last Price1.77Jan 17, 2025
Change
1.27254%
Bid1.75
Ask1.85
volume6977
Intrest1698
Strike
600
600
Last Price232.95Jan 07, 2025
Change
00%
Bid203.9
Ask206.15
volume0
Intrest6
Last Price1.57Jan 17, 2025
Change
1.19313.16%
Bid1.34
Ask1.8
volume293
Intrest29
Strike
610
610
Last Price216.95Jan 17, 2025
Change
79.6226.85%
Bid213.4
Ask216.4
volume1
Intrest1
Last Price1.51Jan 17, 2025
Change
1.03214.58%
Bid1.27
Ask1.83
volume498
Intrest153
Strike
620
620
Last Price280Jan 07, 2025
Change
00%
Bid223.3
Ask226.35
volume0
Intrest1
Last Price1.44Jan 17, 2025
Change
1.17433.33%
Bid1.19
Ask1.68
volume173
Intrest175
Strike
630
630
Last Price262.25Jan 07, 2025
Change
00%
Bid233.25
Ask236.25
volume0
Intrest0
Last Price1.53Jan 17, 2025
Change
1.23410%
Bid1.13
Ask1.39
volume112
Intrest95
Strike
640
640
Last Price277.05Dec 18, 2024
Change
00%
Bid243.2
Ask246.2
volume0
Intrest0
Last Price1.42Jan 17, 2025
Change
1.09330.3%
Bid1.4
Ask1.43
volume3680
Intrest369
Strike
650
650
Last Price284.85Dec 18, 2024
Change
00%
Bid253.1
Ask256.1
volume0
Intrest0
Last Price1.4Jan 17, 2025
Change
1.06311.76%
Bid1
Ask1.45
volume199
Intrest34
Strike
660
660
Last Price290.85Dec 18, 2024
Change
00%
Bid263.05
Ask266.05
volume0
Intrest0
Last Price1.27Jan 17, 2025
Change
0.99353.57%
Bid0.95
Ask1.55
volume207
Intrest72
Strike
670
670
Last Price343Dec 19, 2024
Change
00%
Bid273
Ask276
volume0
Intrest0
Last Price1.28Jan 17, 2025
Change
1.06481.82%
Bid0.89
Ask1.48
volume220
Intrest178
Strike
680
680
Last Price353.05Dec 19, 2024
Change
00%
Bid282.9
Ask285.95
volume0
Intrest0
Last Price1.14Jan 17, 2025
Change
0.96533.33%
Bid0.85
Ask1.42
volume183
Intrest67
Strike
690
690
Last Price318.5Dec 18, 2024
Change
00%
Bid292.85
Ask295.9
volume0
Intrest0
Last Price1.06Jan 17, 2025
Change
0.85404.76%
Bid1.06
Ask1.19
volume4436
Intrest464
Strike
700
700
Last Price328.65Dec 18, 2024
Change
00%
Bid303.2
Ask305.45
volume0
Intrest0
Last Price1.03Jan 17, 2025
Change
0.84442.11%
Bid0.76
Ask1.3
volume239
Intrest54
Strike
710
710
Last Price341.15Dec 18, 2024
Change
00%
Bid312.75
Ask315.8
volume0
Intrest0
Last Price1.03Jan 17, 2025
Change
0.84442.11%
Bid0.72
Ask1.24
volume98
Intrest300
Strike
720
720
Last Price392.25Jan 13, 2025
Change
00%
Bid322.7
Ask325.75
volume0
Intrest0
Last Price1.13Jan 17, 2025
Change
0.84289.66%
Bid0.68
Ask1.18
volume193
Intrest225
Strike
730
730
Last Price351.65Dec 18, 2024
Change
00%
Bid332.65
Ask335.7
volume0
Intrest0
Last Price0.94Jan 17, 2025
Change
0.79526.67%
Bid0.8
Ask1.12
volume146
Intrest29
Strike
740
740
Last Price361Dec 18, 2024
Change
00%
Bid342.6
Ask345.65
volume0
Intrest0
Last Price0.85Jan 17, 2025
Change
0.72553.85%
Bid0.75
Ask0.95
volume983
Intrest227
Strike
750
750
Last Price370.8Dec 18, 2024
Change
00%
Bid352.6
Ask355.6
volume0
Intrest0
Last Price0.87Jan 17, 2025
Change
0.74569.23%
Bid0.57
Ask1.01
volume41
Intrest62
Strike
760
760
Last Price389.35Dec 18, 2024
Change
00%
Bid362.55
Ask365.55
volume0
Intrest0
Last Price0.88Jan 17, 2025
Change
0.75576.92%
Bid0.54
Ask0.91
volume659
Intrest218
Strike
770
770
Last Price389.75Dec 18, 2024
Change
00%
Bid372.5
Ask375.5
volume0
Intrest0
Last Price0.72Jan 17, 2025
Change
0.6500%
Bid0.75
Ask0.77
volume11138
Intrest7337
Strike
780
780
Last Price399.75Dec 18, 2024
Change
00%
Bid382.45
Ask385.5
volume0
Intrest0

Popular Channels

Tools & Features

Partners & Contributors

About Benzinga

© 2025 Benzinga | All Rights Reserved