$1003.15
-21.39-2.09%
At close: -
$1002.27
-0.88-0.09%
After Hours: 7:45 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 Price724.65Feb 12, 2025
Change
00%
Bid699.95
Ask705
volume0
Intrest8
Strike
300
300
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest189
Last Price700.35Feb 06, 2025
Change
00%
Bid689.8
Ask694.9
volume0
Intrest15
Strike
310
310
Last Price0.09Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Last Price703.65Feb 20, 2025
Change
00%
Bid680.05
Ask685
volume0
Intrest9
Strike
320
320
Last Price0.06Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Last Price680.4Feb 06, 2025
Change
00%
Bid669.85
Ask674.9
volume0
Intrest15
Strike
330
330
Last Price0.02Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price662.87Feb 21, 2025
Change
40.855.8%
Bid659.85
Ask665
volume1
Intrest15
Strike
340
340
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest212
Last Price680.81Feb 18, 2025
Change
00%
Bid649.85
Ask654.8
volume0
Intrest9
Strike
350
350
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest169
Last Price674.08Feb 13, 2025
Change
00%
Bid640
Ask645
volume0
Intrest16
Strike
360
360
Last Price0.16Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price652.89Feb 20, 2025
Change
00%
Bid629.8
Ask634.8
volume0
Intrest9
Strike
370
370
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest315
Last Price636.35Feb 21, 2025
Change
23.923.62%
Bid620
Ask624.6
volume1
Intrest10
Strike
380
380
Last Price0.06Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Last Price667.86Feb 14, 2025
Change
00%
Bid610.05
Ask614.9
volume0
Intrest12
Strike
390
390
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price629.53Feb 21, 2025
Change
1.350.21%
Bid599.95
Ask604.95
volume1
Intrest12
Strike
400
400
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest667
Last Price618.47Feb 20, 2025
Change
00%
Bid589.95
Ask594.7
volume0
Intrest30
Strike
410
410
Last Price0.02Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest182
Last Price483.8Dec 27, 2024
Change
00%
Bid579.75
Ask585.75
volume0
Intrest3
Strike
420
420
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Last Price590.77Feb 21, 2025
Change
21.683.54%
Bid569.95
Ask574.85
volume2
Intrest12
Strike
430
430
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price582.36Feb 21, 2025
Change
46.38.64%
Bid560.2
Ask564.75
volume2
Intrest13
Strike
440
440
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price567.28Feb 07, 2025
Change
00%
Bid549.65
Ask555.8
volume0
Intrest4
Strike
450
450
Last Price0.03Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Last Price557Feb 07, 2025
Change
00%
Bid540.35
Ask544.8
volume0
Intrest9
Strike
460
460
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest871
Last Price499.67Jan 27, 2025
Change
00%
Bid529.7
Ask535.65
volume0
Intrest4
Strike
470
470
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Last Price541.1Feb 20, 2025
Change
00%
Bid519.7
Ask524.95
volume0
Intrest6
Strike
480
480
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1117
Last Price517.91Feb 21, 2025
Change
117.1229.22%
Bid509.7
Ask514.85
volume1
Intrest15
Strike
490
490
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest888
Last Price507.13Feb 21, 2025
Change
10.972.12%
Bid499.9
Ask504.6
volume1
Intrest28
Strike
500
500
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1806
Last Price502.7Feb 07, 2025
Change
00%
Bid489.8
Ask495.5
volume0
Intrest21
Strike
510
510
Last Price0.38Jan 16, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest125
Last Price325.95Jan 13, 2025
Change
00%
Bid484.8
Ask489.7
volume0
Intrest6
Strike
515
515
Last Price0.55Dec 26, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price501.5Feb 20, 2025
Change
00%
Bid478.85
Ask485
volume0
Intrest27
Strike
520
520
Last Price0.21Feb 07, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest65
Last Price484.44Feb 06, 2025
Change
00%
Bid474.6
Ask479.85
volume0
Intrest1
Strike
525
525
Last Price0.54Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Last Price446.83Jan 30, 2025
Change
00%
Bid469.9
Ask474.7
volume0
Intrest5
Strike
530
530
Last Price0.12Jan 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest36
Last Price376.35Dec 19, 2024
Change
00%
Bid464.75
Ask469.7
volume0
Intrest1
Strike
535
535
Last Price0.79Jan 06, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price435.5Jan 29, 2025
Change
00%
Bid459.9
Ask465.7
volume0
Intrest45
Strike
540
540
Last Price0.05Jan 31, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest299
Last Price300.3Jan 13, 2025
Change
00%
Bid454.7
Ask459.95
volume0
Intrest6
Strike
545
545
Last Price0.46Jan 17, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest22
Last Price450.52Feb 21, 2025
Change
35.327.27%
Bid451.15
Ask454.55
volume5
Intrest23
Strike
550
550
Last Price0.02Feb 07, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest890
Last Price337.85Jan 02, 2025
Change
00%
Bid444.8
Ask449.95
volume0
Intrest5
Strike
555
555
Last Price0.41Jan 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price447.45Feb 21, 2025
Change
43.38.82%
Bid439.85
Ask444.95
volume1
Intrest18
Strike
560
560
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest152
Last Price315.6Jan 07, 2025
Change
00%
Bid434.65
Ask439.8
volume0
Intrest7
Strike
565
565
Last Price0.61Jan 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest51
Last Price456.29Feb 07, 2025
Change
00%
Bid429.85
Ask434.85
volume0
Intrest22
Strike
570
570
Last Price0.06Jan 31, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest74
Last Price317.95Jan 02, 2025
Change
00%
Bid424.85
Ask429.9
volume0
Intrest1
Strike
575
575
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest21
Last Price426.64Feb 21, 2025
Change
449.35%
Bid419.9
Ask425
volume2
Intrest13
Strike
580
580
Last Price0.07Jan 24, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest75
Last Price422.24Feb 21, 2025
Change
3.990.95%
Bid414.95
Ask419.75
volume1
Intrest3
Strike
585
585
Last Price0.04Jan 24, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest8
Last Price417.51Feb 21, 2025
Change
22.495.11%
Bid409.85
Ask414.75
volume1
Intrest58
Strike
590
590
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest119
Last Price381.1Jan 29, 2025
Change
00%
Bid404.65
Ask410
volume0
Intrest3
Strike
595
595
Last Price0.04Jan 29, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest17
Last Price421.5Feb 21, 2025
Change
0.30.07%
Bid399.5
Ask404.65
volume31
Intrest86
Strike
600
600
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest717
Last Price422.25Feb 10, 2025
Change
00%
Bid394.7
Ask399.95
volume0
Intrest5
Strike
605
605
Last Price1.77Jan 15, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest1
Last Price411.14Feb 20, 2025
Change
00%
Bid389.9
Ask395.9
volume0
Intrest56
Strike
610
610
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest203
Last Price296.23Dec 27, 2024
Change
00%
Bid384.65
Ask390.1
volume0
Intrest1
Strike
615
615
Last Price0.18Jan 22, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest7
Last Price386.68Feb 21, 2025
Change
15.073.75%
Bid379.9
Ask385.3
volume1
Intrest43
Strike
620
620
Last Price0.05Feb 05, 2025
Change
00%
Bid-
Ask1.13
volume0
Intrest455
Last Price261.32Jan 06, 2025
Change
00%
Bid374.75
Ask380
volume0
Intrest3
Strike
625
625
Last Price0.06Feb 07, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest101
Last Price348Jan 31, 2025
Change
00%
Bid369.8
Ask374.9
volume0
Intrest24
Strike
630
630
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest302
Last Price-
Change
-
Bid364.2
Ask369.9
volume0
Intrest0
Strike
635
635
Last Price0.08Jan 23, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest22
Last Price366.95Feb 21, 2025
Change
49.9511.98%
Bid359.9
Ask364.9
volume1
Intrest29
Strike
640
640
Last Price0.03Feb 10, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest306
Last Price358.62Feb 21, 2025
Change
27.498.3%
Bid354.75
Ask359.9
volume2
Intrest2
Strike
645
645
Last Price0.09Jan 22, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest19
Last Price364Feb 21, 2025
Change
133.45%
Bid349.75
Ask354.75
volume8
Intrest82
Strike
650
650
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest953
Last Price378.25Feb 18, 2025
Change
00%
Bid344.7
Ask350.05
volume0
Intrest3
Strike
655
655
Last Price0.12Feb 05, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest118
Last Price343.42Feb 21, 2025
Change
18.675.16%
Bid339.25
Ask344.85
volume1
Intrest60
Strike
660
660
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest532
Last Price358.74Feb 20, 2025
Change
00%
Bid334.6
Ask339.9
volume0
Intrest5
Strike
665
665
Last Price1.44Jan 21, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest15
Last Price350.59Feb 20, 2025
Change
00%
Bid329.85
Ask334.85
volume0
Intrest49
Strike
670
670
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest726
Last Price358Feb 18, 2025
Change
00%
Bid324.75
Ask329.9
volume0
Intrest3
Strike
675
675
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest39
Last Price344.55Feb 21, 2025
Change
1.490.43%
Bid319.9
Ask325.1
volume3
Intrest202
Strike
680
680
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest422
Last Price344.15Feb 10, 2025
Change
00%
Bid314.65
Ask319.85
volume0
Intrest2
Strike
685
685
Last Price0.18Feb 20, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest79
Last Price332.96Feb 20, 2025
Change
00%
Bid310.05
Ask314.85
volume0
Intrest131
Strike
690
690
Last Price0.18Feb 20, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest362
Last Price309.75Feb 21, 2025
Change
3.151.03%
Bid304.95
Ask310.7
volume9
Intrest18
Strike
695
695
Last Price0.11Feb 21, 2025
Change
0.11000%
Bid-
Ask0.61
volume1
Intrest164
Last Price309.1Feb 21, 2025
Change
32.689.56%
Bid300
Ask304.7
volume2
Intrest348
Strike
700
700
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3261
Last Price324.65Feb 10, 2025
Change
00%
Bid294.85
Ask299.95
volume0
Intrest13
Strike
705
705
Last Price0.08Feb 05, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest109
Last Price316.21Feb 19, 2025
Change
00%
Bid289.8
Ask294.85
volume0
Intrest307
Strike
710
710
Last Price0.06Feb 05, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest250
Last Price268.28Feb 04, 2025
Change
00%
Bid284.85
Ask290
volume0
Intrest4
Strike
715
715
Last Price1.13Feb 21, 2025
Change
0.95527.78%
Bid-
Ask0.61
volume5
Intrest76
Last Price285.07Feb 21, 2025
Change
16.15.35%
Bid279.9
Ask284.9
volume3
Intrest332
Strike
720
720
Last Price0.15Feb 21, 2025
Change
0.0550%
Bid-
Ask0.62
volume5
Intrest621
Last Price314.74Feb 18, 2025
Change
00%
Bid274.85
Ask280
volume0
Intrest15
Strike
725
725
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest113
Last Price308.52Feb 19, 2025
Change
00%
Bid269.75
Ask274.95
volume0
Intrest187
Strike
730
730
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest478
Last Price223.15Jan 22, 2025
Change
00%
Bid264.85
Ask270.75
volume0
Intrest10
Strike
735
735
Last Price0.25Feb 04, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest49
Last Price268Feb 21, 2025
Change
14.95.27%
Bid260
Ask265.3
volume5
Intrest196
Strike
740
740
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest209
Last Price262.95Feb 21, 2025
Change
32.4514.08%
Bid254.9
Ask259.8
volume8
Intrest31
Strike
745
745
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest99
Last Price255.07Feb 21, 2025
Change
18.156.64%
Bid249.8
Ask254.7
volume5
Intrest140
Strike
750
750
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest814
Last Price209.17Jan 22, 2025
Change
00%
Bid244.8
Ask249.85
volume0
Intrest7
Strike
755
755
Last Price0.05Feb 21, 2025
Change
0.0444.44%
Bid-
Ask0.05
volume1
Intrest103
Last Price246.88Feb 21, 2025
Change
24.879.15%
Bid239.9
Ask244.8
volume2
Intrest529
Strike
760
760
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest814
Last Price229.55Feb 04, 2025
Change
00%
Bid234.9
Ask240.05
volume0
Intrest3
Strike
765
765
Last Price0.07Feb 21, 2025
Change
0.2578.13%
Bid-
Ask0.01
volume3
Intrest171
Last Price272.5Feb 19, 2025
Change
00%
Bid230.15
Ask234.7
volume0
Intrest476
Strike
770
770
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest374
Last Price253.77Feb 18, 2025
Change
00%
Bid224.9
Ask229.8
volume0
Intrest44
Strike
775
775
Last Price0.05Feb 21, 2025
Change
0.0550%
Bid-
Ask0.1
volume46
Intrest316
Last Price221.39Feb 21, 2025
Change
20.618.52%
Bid219.85
Ask224.8
volume2
Intrest560
Strike
780
780
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.11
volume1
Intrest424
Last Price222.27Feb 21, 2025
Change
21.298.74%
Bid215.05
Ask219.95
volume7
Intrest46
Strike
785
785
Last Price0.06Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest115
Last Price232.19Feb 20, 2025
Change
00%
Bid210.05
Ask214.8
volume0
Intrest600
Strike
790
790
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest311
Last Price191.81Jan 31, 2025
Change
00%
Bid204.75
Ask209.95
volume0
Intrest14
Strike
795
795
Last Price0.08Feb 21, 2025
Change
0.0360%
Bid-
Ask0.1
volume2
Intrest216
Last Price200.83Feb 21, 2025
Change
20.989.46%
Bid201.25
Ask204.8
volume64
Intrest326
Strike
800
800
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1321
Last Price213.56Feb 21, 2025
Change
17.57.57%
Bid194.85
Ask200.4
volume1
Intrest90
Strike
805
805
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest110
Last Price213.5Feb 21, 2025
Change
0.210.1%
Bid190.3
Ask194.8
volume3
Intrest303
Strike
810
810
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest258
Last Price176.85Jan 31, 2025
Change
00%
Bid185.1
Ask189.7
volume0
Intrest29
Strike
815
815
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest88
Last Price185.54Feb 21, 2025
Change
12.536.33%
Bid179.85
Ask184.85
volume11
Intrest203
Strike
820
820
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest416
Last Price181.85Feb 21, 2025
Change
11.235.82%
Bid174.9
Ask179.9
volume3
Intrest158
Strike
825
825
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest269
Last Price173.2Feb 21, 2025
Change
2010.35%
Bid171.35
Ask174.6
volume5
Intrest562
Strike
830
830
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume85
Intrest1500
Last Price189.18Feb 20, 2025
Change
00%
Bid164.95
Ask169.65
volume0
Intrest54
Strike
835
835
Last Price0.18Feb 21, 2025
Change
0.16800%
Bid-
Ask0.01
volume1
Intrest191
Last Price173.8Feb 21, 2025
Change
12.456.68%
Bid159.95
Ask164.8
volume3
Intrest959
Strike
840
840
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.86
volume2
Intrest699
Last Price173.72Feb 21, 2025
Change
14.617.76%
Bid154.85
Ask160.55
volume1
Intrest116
Strike
845
845
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume309
Intrest1412
Last Price162.72Feb 21, 2025
Change
13.317.56%
Bid149.95
Ask154.8
volume7
Intrest537
Strike
850
850
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume77
Intrest1736
Last Price157.05Feb 21, 2025
Change
9.15.48%
Bid145.1
Ask149.75
volume1
Intrest101
Strike
855
855
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest153
Last Price145.33Feb 21, 2025
Change
32.8718.45%
Bid139.9
Ask144.8
volume4
Intrest823
Strike
860
860
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume46
Intrest487
Last Price141Feb 21, 2025
Change
12.778.3%
Bid136.25
Ask139.7
volume92
Intrest653
Strike
865
865
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest198
Last Price132Feb 21, 2025
Change
16.7711.27%
Bid131.3
Ask134.7
volume21
Intrest394
Strike
870
870
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.05
volume4
Intrest595
Last Price151.69Feb 21, 2025
Change
4.793.26%
Bid125
Ask129.85
volume1
Intrest150
Strike
875
875
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask1.14
volume0
Intrest340
Last Price126.67Feb 21, 2025
Change
15.3610.81%
Bid119.95
Ask124.85
volume16
Intrest554
Strike
880
880
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.02
volume2
Intrest1338
Last Price114.7Feb 21, 2025
Change
23.817.18%
Bid114.9
Ask119.9
volume6
Intrest94
Strike
885
885
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.1
volume1
Intrest215
Last Price122Feb 21, 2025
Change
25.0517.04%
Bid109.95
Ask114.75
volume11
Intrest583
Strike
890
890
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.07
volume17
Intrest805
Last Price127.08Feb 21, 2025
Change
0.670.52%
Bid104.85
Ask109.85
volume1
Intrest108
Strike
895
895
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest413
Last Price102.62Feb 21, 2025
Change
23.1618.41%
Bid101.25
Ask104.75
volume87
Intrest2208
Strike
900
900
Last Price0.03Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume173
Intrest1603
Last Price102.52Feb 21, 2025
Change
14.8312.64%
Bid94.95
Ask99.75
volume3
Intrest341
Strike
905
905
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume9
Intrest221
Last Price91.4Feb 21, 2025
Change
24.1720.91%
Bid90
Ask94.85
volume28
Intrest547
Strike
910
910
Last Price0.04Feb 21, 2025
Change
0.0233.33%
Bid-
Ask0.04
volume16
Intrest740
Last Price88.9Feb 21, 2025
Change
17.7416.64%
Bid86.25
Ask89.85
volume3
Intrest313
Strike
915
915
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume139
Intrest230
Last Price80.44Feb 21, 2025
Change
22.7122.02%
Bid79.95
Ask84.85
volume26
Intrest648
Strike
920
920
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume99
Intrest1120
Last Price80Feb 21, 2025
Change
20.0220.02%
Bid75
Ask79.85
volume6
Intrest201
Strike
925
925
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask0.1
volume13
Intrest368
Last Price74.28Feb 21, 2025
Change
20.8221.89%
Bid69.85
Ask74.75
volume4
Intrest485
Strike
930
930
Last Price0.07Feb 21, 2025
Change
0.0240%
Bid-
Ask0.1
volume117
Intrest810
Last Price68Feb 21, 2025
Change
18.6421.51%
Bid65.05
Ask69.85
volume3
Intrest241
Strike
935
935
Last Price0.02Feb 21, 2025
Change
0.0675%
Bid-
Ask0.06
volume49
Intrest383
Last Price63.15Feb 21, 2025
Change
20.4224.43%
Bid61.4
Ask65.35
volume22
Intrest416
Strike
940
940
Last Price0.03Feb 21, 2025
Change
0.0562.5%
Bid-
Ask0.1
volume50
Intrest937
Last Price60Feb 21, 2025
Change
38.2538.93%
Bid54.9
Ask59.8
volume15
Intrest148
Strike
945
945
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.25
volume48
Intrest340
Last Price51.15Feb 21, 2025
Change
23.331.3%
Bid51.15
Ask54.4
volume107
Intrest626
Strike
950
950
Last Price0.02Feb 21, 2025
Change
0.0880%
Bid-
Ask0.01
volume225
Intrest1969
Last Price49.2Feb 21, 2025
Change
19.3628.24%
Bid46.2
Ask49.35
volume6
Intrest378
Strike
955
955
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.01
volume8
Intrest210
Last Price44Feb 21, 2025
Change
19.7530.98%
Bid41.2
Ask44.8
volume26
Intrest1102
Strike
960
960
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.2
volume36
Intrest648
Last Price43Feb 21, 2025
Change
1930.65%
Bid34.75
Ask40.15
volume6
Intrest182
Strike
965
965
Last Price0.15Feb 21, 2025
Change
0.0211.76%
Bid-
Ask0.87
volume70
Intrest409
Last Price33.5Feb 21, 2025
Change
21.6639.27%
Bid31.85
Ask34.8
volume49
Intrest548
Strike
970
970
Last Price0.01Feb 21, 2025
Change
0.2596.15%
Bid0.01
Ask0.06
volume200
Intrest1337
Last Price28.4Feb 21, 2025
Change
21.342.86%
Bid25.05
Ask29.8
volume54
Intrest438
Strike
975
975
Last Price0.01Feb 21, 2025
Change
0.1292.31%
Bid-
Ask0.09
volume171
Intrest1191
Last Price22.66Feb 21, 2025
Change
22.4149.72%
Bid20.5
Ask24.65
volume75
Intrest1633
Strike
980
980
Last Price0.01Feb 21, 2025
Change
0.1995%
Bid-
Ask0.13
volume541
Intrest1430
Last Price18.43Feb 21, 2025
Change
20.5452.71%
Bid15.75
Ask19.45
volume44
Intrest399
Strike
985
985
Last Price0.13Feb 21, 2025
Change
0.1350%
Bid-
Ask0.01
volume146
Intrest1201
Last Price12.79Feb 21, 2025
Change
19.8460.8%
Bid11.95
Ask14.4
volume62
Intrest797
Strike
990
990
Last Price0.02Feb 21, 2025
Change
0.2993.55%
Bid0.01
Ask0.04
volume1054
Intrest1925
Last Price8.89Feb 21, 2025
Change
19.6168.81%
Bid6.75
Ask9.4
volume56
Intrest205
Strike
995
995
Last Price0.06Feb 21, 2025
Change
0.3485%
Bid0.01
Ask0.04
volume1512
Intrest906
Last Price7.89Feb 21, 2025
Change
38.0982.84%
Bid2.8
Ask6.9
volume9
Intrest12
Strike
997.5
997.5
Last Price0.03Feb 21, 2025
Change
0.4994.23%
Bid0.01
Ask0.08
volume590
Intrest323
Last Price3.55Feb 21, 2025
Change
21.9586.08%
Bid0.38
Ask3.3
volume408
Intrest1333
Strike
1000
1000
Last Price0.12Feb 21, 2025
Change
0.4880%
Bid0.01
Ask0.13
volume6410
Intrest2060
Last Price0.67Feb 21, 2025
Change
22.4997.11%
Bid-
Ask1.32
volume505
Intrest64
Strike
1002.5
1002.5
Last Price0.77Feb 21, 2025
Change
0.011.32%
Bid-
Ask0.94
volume1614
Intrest674
Last Price0.1Feb 21, 2025
Change
20.5599.52%
Bid0.05
Ask0.25
volume2102
Intrest472
Strike
1005
1005
Last Price2.15Feb 21, 2025
Change
1.29150%
Bid0.01
Ask2.99
volume3052
Intrest1009
Last Price0.01Feb 21, 2025
Change
16.1599.94%
Bid-
Ask0.05
volume2621
Intrest2049
Strike
1007.5
1007.5
Last Price6.36Feb 21, 2025
Change
5.16430%
Bid3
Ask6.1
volume1028
Intrest474
Last Price0.02Feb 21, 2025
Change
16.2699.88%
Bid-
Ask0.02
volume2291
Intrest717
Strike
1010
1010
Last Price7Feb 21, 2025
Change
5.5366.67%
Bid5.5
Ask8.35
volume3115
Intrest1265
Last Price0.02Feb 21, 2025
Change
13.2799.85%
Bid0.01
Ask0.02
volume3015
Intrest2069
Strike
1012.5
1012.5
Last Price9.34Feb 21, 2025
Change
7.59433.71%
Bid7.55
Ask12
volume687
Intrest413
Last Price0.01Feb 21, 2025
Change
11.7999.92%
Bid-
Ask0.01
volume2138
Intrest349
Strike
1015
1015
Last Price12Feb 21, 2025
Change
9.59397.93%
Bid11.65
Ask16.05
volume2408
Intrest1388
Last Price0.01Feb 21, 2025
Change
10.2999.9%
Bid-
Ask0.01
volume1270
Intrest194
Strike
1017.5
1017.5
Last Price18.4Feb 21, 2025
Change
15.48530.14%
Bid14.05
Ask18.6
volume836
Intrest501
Last Price0.01Feb 21, 2025
Change
8.1399.88%
Bid-
Ask0.01
volume1890
Intrest2227
Strike
1020
1020
Last Price17.15Feb 21, 2025
Change
13.4357.33%
Bid13.5
Ask18
volume1976
Intrest1974
Last Price0.01Feb 21, 2025
Change
6.7499.85%
Bid-
Ask0.01
volume795
Intrest297
Strike
1022.5
1022.5
Last Price22.25Feb 21, 2025
Change
17.62380.56%
Bid18.6
Ask23.6
volume834
Intrest339
Last Price0.01Feb 21, 2025
Change
5.2799.81%
Bid-
Ask0.01
volume1876
Intrest701
Strike
1025
1025
Last Price24.4Feb 21, 2025
Change
18.15290.4%
Bid18.9
Ask25.7
volume1171
Intrest501
Last Price0.01Feb 21, 2025
Change
3.2299.69%
Bid-
Ask0.01
volume2613
Intrest887
Strike
1030
1030
Last Price27.53Feb 21, 2025
Change
18.63209.33%
Bid23.85
Ask30.25
volume1127
Intrest911
Last Price0.01Feb 21, 2025
Change
1.7799.44%
Bid-
Ask0.01
volume2466
Intrest998
Strike
1035
1035
Last Price34.7Feb 21, 2025
Change
22.64187.73%
Bid28.85
Ask36.1
volume312
Intrest484
Last Price0.01Feb 21, 2025
Change
1.0499.05%
Bid-
Ask0.01
volume4240
Intrest2917
Strike
1040
1040
Last Price35.97Feb 21, 2025
Change
19.61119.87%
Bid34.75
Ask39.65
volume166
Intrest645
Last Price0.01Feb 21, 2025
Change
0.5898.31%
Bid-
Ask0.01
volume834
Intrest891
Strike
1045
1045
Last Price39.8Feb 21, 2025
Change
16.3669.8%
Bid38.4
Ask44.65
volume87
Intrest238
Last Price0.04Feb 21, 2025
Change
0.3288.89%
Bid-
Ask0.01
volume1275
Intrest1757
Strike
1050
1050
Last Price47.21Feb 21, 2025
Change
21.4283.06%
Bid44.7
Ask51.1
volume126
Intrest887
Last Price0.01Feb 21, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume499
Intrest927
Strike
1055
1055
Last Price55.85Feb 21, 2025
Change
24.6779.12%
Bid48.35
Ask54.65
volume45
Intrest66
Last Price0.03Feb 21, 2025
Change
0.1482.35%
Bid-
Ask0.01
volume842
Intrest1917
Strike
1060
1060
Last Price52.35Feb 21, 2025
Change
15.0840.46%
Bid53.8
Ask59.6
volume4
Intrest55
Last Price0.01Feb 21, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume585
Intrest1509
Strike
1065
1065
Last Price43.02Feb 21, 2025
Change
0.681.61%
Bid59.6
Ask65.8
volume1
Intrest5
Last Price0.01Feb 21, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume397
Intrest1103
Strike
1070
1070
Last Price51Feb 20, 2025
Change
00%
Bid63.55
Ask69.6
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume287
Intrest1095
Strike
1075
1075
Last Price51.17Feb 20, 2025
Change
00%
Bid68.35
Ask76.05
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume506
Intrest1553
Strike
1080
1080
Last Price57.63Feb 20, 2025
Change
00%
Bid74.6
Ask81.45
volume0
Intrest6
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume239
Intrest1009
Strike
1085
1085
Last Price55Feb 18, 2025
Change
00%
Bid78.4
Ask86.45
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume47
Intrest1303
Strike
1090
1090
Last Price50.5Feb 18, 2025
Change
00%
Bid84.7
Ask91
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0562.5%
Bid-
Ask0.01
volume124
Intrest536
Strike
1095
1095
Last Price77.3Feb 20, 2025
Change
00%
Bid89.65
Ask94.6
volume0
Intrest1
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid-
Ask0.01
volume1008
Intrest3735
Strike
1100
1100
Last Price88Feb 21, 2025
Change
14.8520.3%
Bid93.15
Ask99.65
volume1
Intrest1
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.02
volume101
Intrest319
Strike
1105
1105
Last Price53Feb 18, 2025
Change
00%
Bid98.05
Ask106.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume74
Intrest680
Strike
1110
1110
Last Price51Feb 14, 2025
Change
00%
Bid103.05
Ask111.05
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.33
volume101
Intrest393
Strike
1115
1115
Last Price-
Change
-
Bid108.05
Ask114.55
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume655
Intrest1211
Strike
1120
1120
Last Price128.5Feb 04, 2025
Change
00%
Bid114.55
Ask121.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest500
Strike
1125
1125
Last Price-
Change
-
Bid119.7
Ask126.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume34
Intrest546
Strike
1130
1130
Last Price-
Change
-
Bid123.55
Ask129.6
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest89
Strike
1135
1135
Last Price-
Change
-
Bid129.65
Ask136.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume53
Intrest602
Strike
1140
1140
Last Price-
Change
-
Bid133.25
Ask141.65
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask1.13
volume0
Intrest46
Strike
1145
1145
Last Price-
Change
-
Bid139.55
Ask146.7
volume0
Intrest0
Last Price0.1Feb 21, 2025
Change
0.05100%
Bid-
Ask1.19
volume20
Intrest65
Strike
1150
1150
Last Price-
Change
-
Bid144.5
Ask149.75
volume0
Intrest0
Last Price0.3Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
1155
1155
Last Price-
Change
-
Bid148.55
Ask154.6
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.04
volume17
Intrest752
Strike
1160
1160
Last Price163.55Feb 04, 2025
Change
00%
Bid154.65
Ask161.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Strike
1165
1165
Last Price127.45Feb 19, 2025
Change
00%
Bid159.65
Ask166.15
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.97
volume0
Intrest33
Strike
1170
1170
Last Price-
Change
-
Bid163.05
Ask171.6
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest6
Strike
1175
1175
Last Price-
Change
-
Bid169.6
Ask174.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest709
Strike
1180
1180
Last Price317.18Nov 27, 2024
Change
00%
Bid173.5
Ask179.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
1185
1185
Last Price-
Change
-
Bid179.6
Ask184.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Strike
1190
1190
Last Price-
Change
-
Bid183.15
Ask190.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
1195
1195
Last Price-
Change
-
Bid189.55
Ask194.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume31
Intrest1298
Strike
1200
1200
Last Price175.46Feb 20, 2025
Change
00%
Bid194.2
Ask199.6
volume0
Intrest0
Last Price0.16Feb 18, 2025
Change
00%
Bid-
Ask1.57
volume0
Intrest138
Strike
1220
1220
Last Price228.5Feb 04, 2025
Change
00%
Bid213.1
Ask221.1
volume0
Intrest0
Last Price0.06Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Strike
1240
1240
Last Price259.93Feb 04, 2025
Change
00%
Bid233.1
Ask239.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest48
Strike
1260
1260
Last Price253.11Feb 06, 2025
Change
00%
Bid253
Ask261.15
volume0
Intrest0
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest59
Strike
1280
1280
Last Price-
Change
-
Bid273.05
Ask279.65
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest460
Strike
1300
1300
Last Price285.59Feb 11, 2025
Change
00%
Bid293.4
Ask299.6
volume0
Intrest0
Last Price0.03Feb 11, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest53
Strike
1320
1320
Last Price-
Change
-
Bid313.25
Ask320.9
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest18
Strike
1340
1340
Last Price-
Change
-
Bid334.6
Ask339.7
volume0
Intrest0
Last Price0.07Feb 19, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest35
Strike
1360
1360
Last Price351Feb 11, 2025
Change
00%
Bid353.1
Ask359.6
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest209
Strike
1380
1380
Last Price351.58Feb 10, 2025
Change
00%
Bid373.05
Ask381
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1728
Strike
1400
1400
Last Price360.35Feb 13, 2025
Change
00%
Bid393.25
Ask401.35
volume0
Intrest1