$997.28
25.292.60%
At close: -
$997.28
0.000.00%
After Hours: 4:05 PM EDT
Comments
Loading...
Netflix (NASDAQ:NFLX) Stock, Option Chain
Option chain shows key data for Netflix's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Netflix.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price609.8Mar 24, 2025
Change
00%
Bid644.8
Ask649.2
volume0
Intrest78
Strike
350
350
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Change
-
Bid634.8
Ask639.1
volume0
Intrest0
Strike
360
360
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price564.3Mar 18, 2025
Change
00%
Bid624.8
Ask629.1
volume0
Intrest21
Strike
370
370
Last Price0.07Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price614.2Mar 25, 2025
Change
44.157.74%
Bid614.8
Ask619.15
volume2
Intrest21
Strike
380
380
Last Price0.01Mar 25, 2025
Change
-
Bid-
Ask0.01
volume2
Intrest0
Last Price603.99Mar 25, 2025
Change
39.346.97%
Bid604.8
Ask609.2
volume2
Intrest1
Strike
390
390
Last Price0.03Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price568.59Mar 24, 2025
Change
00%
Bid594.8
Ask597.4
volume0
Intrest2
Strike
400
400
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price584.2Mar 25, 2025
Change
23.584.21%
Bid584.8
Ask589.2
volume5
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price549.78Mar 24, 2025
Change
00%
Bid574.8
Ask577.7
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price539.72Mar 24, 2025
Change
00%
Bid564.85
Ask569.25
volume0
Intrest2
Strike
430
430
Last Price0.26Mar 24, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest2
Last Price428.25Mar 10, 2025
Change
00%
Bid554.85
Ask558.25
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price515.7Mar 17, 2025
Change
00%
Bid544.85
Ask548.25
volume0
Intrest0
Strike
450
450
Last Price0.56Mar 12, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Last Price494.05Mar 21, 2025
Change
00%
Bid534.85
Ask538.25
volume0
Intrest1
Strike
460
460
Last Price0.15Mar 11, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price451.2Mar 12, 2025
Change
00%
Bid524.85
Ask528.25
volume0
Intrest3
Strike
470
470
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid514.85
Ask518.25
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid504.85
Ask508.25
volume0
Intrest0
Strike
490
490
Last Price0.1Mar 04, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price452.54Mar 20, 2025
Change
00%
Bid494.85
Ask499.3
volume0
Intrest3
Strike
500
500
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid484.9
Ask489.3
volume0
Intrest0
Strike
510
510
Last Price0.11Mar 11, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest16
Last Price377Mar 11, 2025
Change
00%
Bid474.9
Ask478.65
volume0
Intrest2
Strike
520
520
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price380.8Mar 14, 2025
Change
00%
Bid464.85
Ask469.45
volume0
Intrest4
Strike
530
530
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price382.5Mar 12, 2025
Change
00%
Bid454.85
Ask459.3
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid444.9
Ask449.3
volume0
Intrest0
Strike
550
550
Last Price0.45Mar 12, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid434.9
Ask439.25
volume0
Intrest0
Strike
560
560
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid424.9
Ask429.35
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid414.9
Ask419.35
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid404.9
Ask408.65
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price338.6Mar 18, 2025
Change
00%
Bid399.9
Ask403.25
volume0
Intrest15
Strike
595
595
Last Price0.25Mar 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price330Mar 06, 2025
Change
00%
Bid394.9
Ask398.65
volume0
Intrest6
Strike
600
600
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest239
Last Price-
Change
-
Bid389.9
Ask393.75
volume0
Intrest0
Strike
605
605
Last Price0.22Mar 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price281.05Mar 11, 2025
Change
00%
Bid384.9
Ask389.35
volume0
Intrest5
Strike
610
610
Last Price0.07Mar 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price-
Change
-
Bid379.9
Ask384.25
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price334.31Mar 20, 2025
Change
00%
Bid374.9
Ask378.75
volume0
Intrest4
Strike
620
620
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price335.85Mar 24, 2025
Change
00%
Bid369.9
Ask373.65
volume0
Intrest1
Strike
625
625
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest4
Last Price-
Change
-
Bid364.95
Ask369.25
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price301.7Mar 18, 2025
Change
00%
Bid359.95
Ask364.5
volume0
Intrest2
Strike
635
635
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid354.95
Ask359.5
volume0
Intrest0
Strike
640
640
Last Price1.35Mar 10, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price278.65Mar 12, 2025
Change
00%
Bid349.95
Ask354.5
volume0
Intrest1
Strike
645
645
Last Price1.06Mar 11, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest45
Last Price344.5Mar 25, 2025
Change
-
Bid344.95
Ask349.4
volume2
Intrest0
Strike
650
650
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid-
Ask0.06
volume1
Intrest121
Last Price-
Change
-
Bid339.95
Ask343.75
volume0
Intrest0
Strike
655
655
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest2
Last Price294.54Mar 21, 2025
Change
00%
Bid334.75
Ask339.3
volume0
Intrest3
Strike
660
660
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest55
Last Price238.35Mar 13, 2025
Change
00%
Bid329.95
Ask334.4
volume0
Intrest4
Strike
665
665
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest133
Last Price290.08Mar 21, 2025
Change
00%
Bid324.95
Ask329.4
volume0
Intrest7
Strike
670
670
Last Price1.3Mar 10, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest3
Last Price-
Change
-
Bid319.95
Ask324.5
volume0
Intrest0
Strike
675
675
Last Price0.11Mar 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest7
Last Price223.5Mar 13, 2025
Change
00%
Bid314.95
Ask319.2
volume0
Intrest3
Strike
680
680
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price226.5Mar 14, 2025
Change
00%
Bid309.95
Ask314.5
volume0
Intrest5
Strike
685
685
Last Price0.1Mar 24, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest80
Last Price264.7Mar 21, 2025
Change
00%
Bid304.95
Ask309.35
volume0
Intrest5
Strike
690
690
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest50
Last Price245.25Mar 06, 2025
Change
00%
Bid300
Ask304.4
volume0
Intrest1
Strike
695
695
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price287.34Mar 25, 2025
Change
38.8215.62%
Bid295
Ask299.4
volume1
Intrest8
Strike
700
700
Last Price0.03Mar 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest550
Last Price250.5Mar 21, 2025
Change
00%
Bid290
Ask294.4
volume0
Intrest5
Strike
705
705
Last Price0.19Mar 19, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest43
Last Price209.5Mar 14, 2025
Change
00%
Bid285
Ask289.55
volume0
Intrest1
Strike
710
710
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest15
Last Price-
Change
-
Bid279.95
Ask284.55
volume0
Intrest0
Strike
715
715
Last Price1.07Mar 13, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest76
Last Price196.4Mar 12, 2025
Change
00%
Bid274.95
Ask279.5
volume0
Intrest1
Strike
720
720
Last Price0.34Mar 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest12
Last Price188.72Mar 14, 2025
Change
00%
Bid269.95
Ask274.5
volume0
Intrest1
Strike
725
725
Last Price0.37Mar 18, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest52
Last Price259.61Mar 25, 2025
Change
28.5612.36%
Bid265
Ask269.5
volume1
Intrest1
Strike
730
730
Last Price0.19Mar 19, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest42
Last Price180.24Mar 06, 2025
Change
00%
Bid260
Ask264.4
volume0
Intrest1
Strike
735
735
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest64
Last Price229.03Mar 24, 2025
Change
00%
Bid255
Ask259.45
volume0
Intrest1
Strike
740
740
Last Price0.38Mar 19, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest36
Last Price-
Change
-
Bid250
Ask254.5
volume0
Intrest0
Strike
745
745
Last Price0.22Mar 19, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest29
Last Price230.83Mar 25, 2025
Change
12.335.64%
Bid245
Ask249.1
volume4
Intrest9
Strike
750
750
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest113
Last Price233.96Mar 25, 2025
Change
26.1512.58%
Bid235
Ask239.45
volume4
Intrest10
Strike
760
760
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest302
Last Price196.5Mar 24, 2025
Change
00%
Bid225
Ask229.6
volume0
Intrest2
Strike
770
770
Last Price0.01Mar 25, 2025
Change
0.0375%
Bid-
Ask0.18
volume1
Intrest653
Last Price180.45Mar 20, 2025
Change
00%
Bid220
Ask224.55
volume0
Intrest2
Strike
775
775
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.04
volume163
Intrest244
Last Price-
Change
-
Bid215
Ask219.5
volume0
Intrest0
Strike
780
780
Last Price0.03Mar 25, 2025
Change
00%
Bid0.01
Ask0.09
volume137
Intrest821
Last Price170.6Mar 20, 2025
Change
00%
Bid210
Ask214.45
volume0
Intrest4
Strike
785
785
Last Price0.02Mar 25, 2025
Change
0.2592.59%
Bid-
Ask0.05
volume35
Intrest122
Last Price168Mar 21, 2025
Change
00%
Bid205.05
Ask209.3
volume0
Intrest19
Strike
790
790
Last Price0.03Mar 25, 2025
Change
00%
Bid0.02
Ask0.07
volume2
Intrest348
Last Price163.35Mar 21, 2025
Change
00%
Bid200.1
Ask203.85
volume0
Intrest3
Strike
795
795
Last Price0.04Mar 25, 2025
Change
00%
Bid-
Ask0.19
volume1
Intrest143
Last Price157.33Mar 24, 2025
Change
00%
Bid195
Ask199.5
volume0
Intrest10
Strike
800
800
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.01
Ask0.14
volume101
Intrest753
Last Price153.43Mar 21, 2025
Change
00%
Bid190
Ask194.6
volume0
Intrest8
Strike
805
805
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest128
Last Price123.02Mar 18, 2025
Change
00%
Bid185
Ask189.5
volume0
Intrest13
Strike
810
810
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest68
Last Price86.95Mar 07, 2025
Change
00%
Bid180.05
Ask184.5
volume0
Intrest7
Strike
815
815
Last Price0.01Mar 25, 2025
Change
0.2195.45%
Bid-
Ask0.35
volume1
Intrest116
Last Price131.38Mar 21, 2025
Change
00%
Bid175.05
Ask178.6
volume0
Intrest18
Strike
820
820
Last Price0.04Mar 25, 2025
Change
0.0120%
Bid0.03
Ask0.34
volume26
Intrest246
Last Price129.95Mar 17, 2025
Change
00%
Bid170
Ask174.55
volume0
Intrest20
Strike
825
825
Last Price0.04Mar 25, 2025
Change
0.0342.86%
Bid0.03
Ask0.05
volume4
Intrest306
Last Price142.17Mar 24, 2025
Change
00%
Bid165.05
Ask169.55
volume0
Intrest11
Strike
830
830
Last Price0.05Mar 25, 2025
Change
0.0964.29%
Bid0.04
Ask0.05
volume31
Intrest191
Last Price88.7Mar 14, 2025
Change
00%
Bid160.1
Ask164.85
volume0
Intrest6
Strike
835
835
Last Price0.04Mar 25, 2025
Change
0.0866.67%
Bid-
Ask0.11
volume1
Intrest125
Last Price125.75Mar 24, 2025
Change
00%
Bid155.05
Ask159.55
volume0
Intrest13
Strike
840
840
Last Price0.01Mar 25, 2025
Change
0.190.91%
Bid0.01
Ask0.08
volume10
Intrest248
Last Price135.9Mar 25, 2025
Change
28.2426.23%
Bid150
Ask154.1
volume8
Intrest29
Strike
845
845
Last Price0.04Mar 25, 2025
Change
0.1173.33%
Bid0.01
Ask0.08
volume7
Intrest207
Last Price143.42Mar 25, 2025
Change
21.3217.46%
Bid145.05
Ask149.2
volume4
Intrest14
Strike
850
850
Last Price0.07Mar 25, 2025
Change
0.0330%
Bid0.05
Ask0.06
volume204
Intrest1019
Last Price125.9Mar 25, 2025
Change
4963.72%
Bid140.05
Ask144.6
volume2
Intrest17
Strike
855
855
Last Price0.08Mar 25, 2025
Change
0.0642.86%
Bid0.05
Ask0.08
volume8
Intrest294
Last Price120.6Mar 25, 2025
Change
24.1325.01%
Bid135.05
Ask139.35
volume2
Intrest26
Strike
860
860
Last Price0.1Mar 25, 2025
Change
0.0844.44%
Bid0.05
Ask0.1
volume218
Intrest450
Last Price121.6Mar 25, 2025
Change
29.1131.47%
Bid130.05
Ask133.85
volume8
Intrest33
Strike
865
865
Last Price0.09Mar 25, 2025
Change
0.0743.75%
Bid0.08
Ask0.11
volume35
Intrest319
Last Price121.7Mar 25, 2025
Change
39.2547.6%
Bid125.1
Ask129.25
volume10
Intrest120
Strike
870
870
Last Price0.09Mar 25, 2025
Change
0.3378.57%
Bid0.08
Ask0.1
volume70
Intrest257
Last Price111.85Mar 25, 2025
Change
17.3518.36%
Bid120.05
Ask124.25
volume5
Intrest14
Strike
875
875
Last Price0.1Mar 25, 2025
Change
0.2369.7%
Bid0.07
Ask0.13
volume143
Intrest253
Last Price114.95Mar 25, 2025
Change
25.7328.84%
Bid116
Ask119.5
volume20
Intrest74
Strike
880
880
Last Price0.1Mar 25, 2025
Change
0.375%
Bid0.05
Ask0.13
volume112
Intrest390
Last Price96.25Mar 25, 2025
Change
21.7529.19%
Bid110.15
Ask113.45
volume37
Intrest108
Strike
885
885
Last Price0.11Mar 25, 2025
Change
0.2871.79%
Bid0.1
Ask0.13
volume164
Intrest384
Last Price105.75Mar 25, 2025
Change
32.544.37%
Bid105.1
Ask109.8
volume4
Intrest83
Strike
890
890
Last Price0.13Mar 25, 2025
Change
0.3170.45%
Bid0.08
Ask0.14
volume191
Intrest472
Last Price102.16Mar 25, 2025
Change
35.6153.51%
Bid100.15
Ask103.75
volume9
Intrest50
Strike
895
895
Last Price0.15Mar 25, 2025
Change
0.472.73%
Bid0.11
Ask0.17
volume80
Intrest650
Last Price94Mar 25, 2025
Change
23.7133.73%
Bid95.95
Ask98.45
volume20
Intrest130
Strike
900
900
Last Price0.13Mar 25, 2025
Change
0.5480.6%
Bid0.14
Ask0.15
volume587
Intrest1735
Last Price87Mar 25, 2025
Change
19.629.08%
Bid90.3
Ask94.45
volume2
Intrest126
Strike
905
905
Last Price0.2Mar 25, 2025
Change
0.6275.61%
Bid0.16
Ask0.17
volume176
Intrest392
Last Price84.55Mar 25, 2025
Change
33.465.3%
Bid87.8
Ask92.05
volume4
Intrest34
Strike
907.5
907.5
Last Price0.2Mar 25, 2025
Change
0.7578.95%
Bid0.13
Ask0.18
volume33
Intrest191
Last Price80.25Mar 25, 2025
Change
16.8126.5%
Bid85.25
Ask88.3
volume18
Intrest94
Strike
910
910
Last Price0.2Mar 25, 2025
Change
0.8180.2%
Bid0.18
Ask0.2
volume494
Intrest573
Last Price82.32Mar 25, 2025
Change
33.5268.69%
Bid83.9
Ask86.25
volume9
Intrest17
Strike
912.5
912.5
Last Price0.32Mar 25, 2025
Change
0.871.43%
Bid0.18
Ask0.22
volume8
Intrest207
Last Price82.8Mar 25, 2025
Change
22.838%
Bid80.35
Ask83.85
volume20
Intrest161
Strike
915
915
Last Price0.24Mar 25, 2025
Change
1.0180.8%
Bid0.22
Ask0.24
volume397
Intrest546
Last Price76.85Mar 25, 2025
Change
23.142.98%
Bid77.85
Ask81.3
volume2
Intrest45
Strike
917.5
917.5
Last Price0.24Mar 25, 2025
Change
1.1282.35%
Bid0.17
Ask0.26
volume29
Intrest125
Last Price77Mar 25, 2025
Change
23.243.12%
Bid76.5
Ask78.35
volume58
Intrest140
Strike
920
920
Last Price0.34Mar 25, 2025
Change
1.1677.33%
Bid0.26
Ask0.29
volume526
Intrest1071
Last Price35.9Mar 24, 2025
Change
00%
Bid72.95
Ask77.6
volume0
Intrest130
Strike
922.5
922.5
Last Price0.41Mar 25, 2025
Change
1.5879.4%
Bid0.27
Ask0.43
volume73
Intrest242
Last Price71.8Mar 25, 2025
Change
22.2945.02%
Bid70.5
Ask73.6
volume9
Intrest103
Strike
925
925
Last Price0.35Mar 25, 2025
Change
1.5381.38%
Bid0.32
Ask0.41
volume587
Intrest1377
Last Price67.6Mar 25, 2025
Change
28.271.57%
Bid69.5
Ask71.1
volume5
Intrest36
Strike
927.5
927.5
Last Price0.39Mar 25, 2025
Change
1.680.4%
Bid0.29
Ask0.47
volume87
Intrest114
Last Price66.4Mar 25, 2025
Change
21.5948.18%
Bid66.95
Ask68.65
volume11
Intrest235
Strike
930
930
Last Price0.45Mar 25, 2025
Change
2.0582%
Bid0.43
Ask0.51
volume784
Intrest651
Last Price61.07Mar 25, 2025
Change
21.4754.22%
Bid63.15
Ask66.5
volume23
Intrest46
Strike
932.5
932.5
Last Price0.69Mar 25, 2025
Change
1.9673.96%
Bid0.44
Ask0.82
volume250
Intrest183
Last Price59.7Mar 25, 2025
Change
18.1543.68%
Bid61.9
Ask64.25
volume28
Intrest185
Strike
935
935
Last Price0.57Mar 25, 2025
Change
2.480.81%
Bid0.5
Ask0.62
volume493
Intrest462
Last Price58.55Mar 25, 2025
Change
22.5562.64%
Bid57.45
Ask59.5
volume57
Intrest233
Strike
940
940
Last Price0.74Mar 25, 2025
Change
3.1180.78%
Bid0.7
Ask0.75
volume1168
Intrest703
Last Price51.5Mar 25, 2025
Change
20.4565.86%
Bid52.55
Ask53.95
volume34
Intrest162
Strike
945
945
Last Price0.94Mar 25, 2025
Change
3.8180.21%
Bid0.92
Ask0.99
volume1038
Intrest850
Last Price46.55Mar 25, 2025
Change
18.364.78%
Bid47.8
Ask49
volume142
Intrest875
Strike
950
950
Last Price1.23Mar 25, 2025
Change
4.2777.64%
Bid1.2
Ask1.23
volume3435
Intrest1481
Last Price41.85Mar 25, 2025
Change
17.3570.82%
Bid43.3
Ask44.5
volume195
Intrest408
Strike
955
955
Last Price1.57Mar 25, 2025
Change
5.6378.19%
Bid1.55
Ask1.6
volume1458
Intrest491
Last Price38.83Mar 25, 2025
Change
18.2288.4%
Bid39
Ask39.95
volume453
Intrest641
Strike
960
960
Last Price2.05Mar 25, 2025
Change
6.3575.6%
Bid2
Ask2.14
volume1915
Intrest587
Last Price35.07Mar 25, 2025
Change
17.67101.55%
Bid34.45
Ask35.65
volume287
Intrest487
Strike
965
965
Last Price2.64Mar 25, 2025
Change
7.3673.6%
Bid2.57
Ask2.74
volume938
Intrest206
Last Price30.82Mar 25, 2025
Change
16.12109.66%
Bid30.2
Ask31.15
volume701
Intrest779
Strike
970
970
Last Price3.45Mar 25, 2025
Change
8.871.84%
Bid3.35
Ask3.45
volume2129
Intrest264
Last Price26.64Mar 25, 2025
Change
14.64122%
Bid26.35
Ask27
volume516
Intrest741
Strike
975
975
Last Price4.3Mar 25, 2025
Change
10.270.34%
Bid4.15
Ask4.45
volume1136
Intrest104
Last Price20.86Mar 25, 2025
Change
11.28117.75%
Bid22.4
Ask23.1
volume1446
Intrest827
Strike
980
980
Last Price5.46Mar 25, 2025
Change
11.9668.66%
Bid5.35
Ask5.6
volume1473
Intrest128
Last Price19.2Mar 25, 2025
Change
11.7156%
Bid18.9
Ask19.5
volume1456
Intrest474
Strike
985
985
Last Price6.7Mar 25, 2025
Change
13.5566.91%
Bid6.7
Ask7.1
volume978
Intrest164
Last Price15.85Mar 25, 2025
Change
9.83163.29%
Bid15.55
Ask16.1
volume3057
Intrest1219
Strike
990
990
Last Price8.5Mar 25, 2025
Change
14.8663.61%
Bid8.4
Ask8.8
volume1930
Intrest86
Last Price12.91Mar 25, 2025
Change
8.31180.65%
Bid12.7
Ask13
volume1499
Intrest1313
Strike
995
995
Last Price10.68Mar 25, 2025
Change
19.7764.93%
Bid10.5
Ask10.95
volume1126
Intrest94
Last Price10.35Mar 25, 2025
Change
7208.96%
Bid10.1
Ask10.5
volume7363
Intrest3093
Strike
1000
1000
Last Price13.05Mar 25, 2025
Change
16.8556.35%
Bid12.75
Ask13.3
volume387
Intrest92
Last Price8.15Mar 25, 2025
Change
5.56214.67%
Bid7.85
Ask8.25
volume1370
Intrest805
Strike
1005
1005
Last Price16.5Mar 25, 2025
Change
20.5955.51%
Bid15.45
Ask16.3
volume124
Intrest134
Last Price6.2Mar 25, 2025
Change
4.26219.59%
Bid6
Ask6.4
volume2160
Intrest1122
Strike
1010
1010
Last Price19.4Mar 25, 2025
Change
22.653.81%
Bid18.55
Ask19.35
volume75
Intrest97
Last Price4.69Mar 25, 2025
Change
3.2214.77%
Bid4.55
Ask4.85
volume1416
Intrest578
Strike
1015
1015
Last Price22.9Mar 25, 2025
Change
40.663.94%
Bid22
Ask23
volume41
Intrest42
Last Price3.45Mar 25, 2025
Change
2.3200%
Bid3.4
Ask3.5
volume3184
Intrest778
Strike
1020
1020
Last Price28.24Mar 25, 2025
Change
24.0646%
Bid25.75
Ask26.8
volume22
Intrest60
Last Price2.58Mar 25, 2025
Change
1.72200%
Bid2.44
Ask2.64
volume2162
Intrest639
Strike
1025
1025
Last Price34.87Mar 25, 2025
Change
22.1338.82%
Bid29.6
Ask30.9
volume11
Intrest27
Last Price1.9Mar 25, 2025
Change
1.28206.45%
Bid1.81
Ask1.92
volume1817
Intrest1032
Strike
1030
1030
Last Price37.51Mar 25, 2025
Change
38.6450.74%
Bid33.05
Ask35.45
volume7
Intrest27
Last Price1.36Mar 25, 2025
Change
0.9195.65%
Bid1.34
Ask1.4
volume877
Intrest676
Strike
1035
1035
Last Price40Mar 25, 2025
Change
3647.37%
Bid38.3
Ask39.85
volume1
Intrest9
Last Price0.98Mar 25, 2025
Change
0.66206.25%
Bid0.94
Ask1
volume1273
Intrest625
Strike
1040
1040
Last Price47Mar 25, 2025
Change
2837.33%
Bid43.15
Ask44.55
volume12
Intrest1
Last Price0.7Mar 25, 2025
Change
0.39125.81%
Bid0.69
Ask0.73
volume435
Intrest319
Strike
1045
1045
Last Price86Mar 24, 2025
Change
00%
Bid46.45
Ask50.85
volume0
Intrest2
Last Price0.51Mar 25, 2025
Change
0.2596.15%
Bid0.48
Ask0.55
volume768
Intrest1415
Strike
1050
1050
Last Price53.4Mar 25, 2025
Change
42.8544.52%
Bid52.85
Ask54.05
volume6
Intrest0
Last Price0.35Mar 25, 2025
Change
0.1466.67%
Bid0.35
Ask0.52
volume328
Intrest205
Strike
1055
1055
Last Price58.35Mar 25, 2025
Change
34.8537.39%
Bid56.3
Ask60.65
volume10
Intrest0
Last Price0.32Mar 25, 2025
Change
0.1368.42%
Bid0.27
Ask0.32
volume309
Intrest1273
Strike
1060
1060
Last Price100Mar 24, 2025
Change
00%
Bid60.95
Ask65.6
volume0
Intrest0
Last Price0.21Mar 25, 2025
Change
0.0861.54%
Bid0.18
Ask0.23
volume59
Intrest223
Strike
1065
1065
Last Price107Mar 21, 2025
Change
00%
Bid66.7
Ask70.55
volume0
Intrest0
Last Price0.15Mar 25, 2025
Change
0.017.14%
Bid0.11
Ask0.19
volume103
Intrest648
Strike
1070
1070
Last Price109.4Mar 19, 2025
Change
00%
Bid71.25
Ask75.6
volume0
Intrest0
Last Price0.12Mar 25, 2025
Change
0.019.09%
Bid0.13
Ask0.17
volume7
Intrest150
Strike
1075
1075
Last Price52.61Feb 18, 2025
Change
00%
Bid76.2
Ask80.5
volume0
Intrest0
Last Price0.1Mar 25, 2025
Change
0.0466.67%
Bid0.1
Ask0.12
volume168
Intrest361
Strike
1080
1080
Last Price-
Change
-
Bid81.3
Ask85.6
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
00%
Bid0.05
Ask0.1
volume147
Intrest49
Strike
1085
1085
Last Price124.3Mar 19, 2025
Change
00%
Bid86.45
Ask90.6
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
0.0112.5%
Bid0.04
Ask0.11
volume27
Intrest411
Strike
1090
1090
Last Price-
Change
-
Bid91.15
Ask95.6
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.0444.44%
Bid0.05
Ask0.11
volume4
Intrest31
Strike
1095
1095
Last Price-
Change
-
Bid96.05
Ask100.6
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
00%
Bid0.06
Ask0.08
volume324
Intrest700
Strike
1100
1100
Last Price109.64Mar 05, 2025
Change
00%
Bid101.15
Ask105.6
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.0228.57%
Bid-
Ask0.23
volume2
Intrest87
Strike
1105
1105
Last Price-
Change
-
Bid106.6
Ask110.6
volume0
Intrest0
Last Price0.04Mar 25, 2025
Change
00%
Bid0.03
Ask0.06
volume30
Intrest115
Strike
1110
1110
Last Price-
Change
-
Bid110.75
Ask115.6
volume0
Intrest0
Last Price0.29Mar 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest39
Strike
1115
1115
Last Price-
Change
-
Bid115.9
Ask120.6
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest64
Strike
1120
1120
Last Price168.65Mar 20, 2025
Change
00%
Bid121.8
Ask125.6
volume0
Intrest0
Last Price0.04Mar 25, 2025
Change
00%
Bid0.01
Ask0.06
volume17
Intrest158
Strike
1130
1130
Last Price-
Change
-
Bid131.3
Ask135.6
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest58
Strike
1140
1140
Last Price105Feb 13, 2025
Change
00%
Bid140.8
Ask145.6
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
0.04400%
Bid-
Ask0.05
volume6
Intrest87
Strike
1150
1150
Last Price174.1Feb 25, 2025
Change
00%
Bid152.05
Ask155.6
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume28
Intrest60
Strike
1160
1160
Last Price-
Change
-
Bid161.35
Ask165.6
volume0
Intrest0
Last Price0.44Mar 07, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest32
Strike
1170
1170
Last Price-
Change
-
Bid170.75
Ask175.6
volume0
Intrest0
Last Price0.08Mar 19, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest16
Strike
1180
1180
Last Price-
Change
-
Bid181
Ask185.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Strike
1190
1190
Last Price-
Change
-
Bid190.75
Ask195.6
volume0
Intrest0
Last Price0.04Mar 25, 2025
Change
0.0133.33%
Bid-
Ask0.06
volume4
Intrest211
Strike
1200
1200
Last Price-
Change
-
Bid201.05
Ask205.6
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest3
Strike
1210
1210
Last Price-
Change
-
Bid211.6
Ask215.6
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest37
Strike
1220
1220
Last Price-
Change
-
Bid220.85
Ask225.6
volume0
Intrest0
Last Price0.15Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
1230
1230
Last Price-
Change
-
Bid232.1
Ask235.55
volume0
Intrest0
Last Price0.57Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
1240
1240
Last Price330.35Mar 14, 2025
Change
00%
Bid241.55
Ask245.55
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
1260
1260
Last Price367Mar 11, 2025
Change
00%
Bid260.8
Ask265.6
volume0
Intrest0