$858.10
15.731.87%
At close: -
$862.00
3.900.45%
After Hours: Jan 17, 7:53 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 Price596.78Jan 10, 2025
Change
00%
Bid604.05
Ask610.85
volume0
Intrest2
Strike
250
250
Last Price0.36Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price616.6Jan 08, 2025
Change
00%
Bid594.15
Ask600.85
volume0
Intrest1
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price642.42Dec 09, 2024
Change
00%
Bid584.15
Ask592.1
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid574.15
Ask580.85
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid564.15
Ask570.85
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price580.43Jan 07, 2025
Change
00%
Bid554.55
Ask560.85
volume0
Intrest5
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid544.9
Ask551.75
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid533.7
Ask541.75
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid523.7
Ask531.75
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price525Jan 17, 2025
Change
33.596.84%
Bid513.75
Ask521
volume4
Intrest6
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid504.6
Ask512
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid495.2
Ask501.65
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid484.6
Ask491.15
volume0
Intrest0
Strike
370
370
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest13
Last Price-
Change
-
Bid474.95
Ask481.65
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Last Price472.13Jan 17, 2025
Change
27.596.21%
Bid464.6
Ask470.9
volume1
Intrest1
Strike
390
390
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price439.35Jan 15, 2025
Change
00%
Bid454.25
Ask460.55
volume0
Intrest2
Strike
400
400
Last Price0.1Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price-
Change
-
Bid443.7
Ask452.1
volume0
Intrest0
Strike
410
410
Last Price0.08Jan 08, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest1
Last Price-
Change
-
Bid434.1
Ask442.2
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price416.96Jan 10, 2025
Change
00%
Bid423.8
Ask430.5
volume0
Intrest2
Strike
430
430
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Last Price393.71Jan 13, 2025
Change
00%
Bid414.2
Ask420.85
volume0
Intrest14
Strike
440
440
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price411.43Jan 17, 2025
Change
14.143.56%
Bid404.3
Ask411
volume5
Intrest2
Strike
450
450
Last Price0.01Jan 17, 2025
Change
0.1995%
Bid-
Ask0.01
volume5
Intrest36
Last Price-
Change
-
Bid394.55
Ask400.8
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid384.3
Ask391
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price395.65Jan 08, 2025
Change
00%
Bid374
Ask381
volume0
Intrest3
Strike
480
480
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid364.45
Ask370.65
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price347.39Jan 10, 2025
Change
00%
Bid354.7
Ask360.75
volume0
Intrest1
Strike
500
500
Last Price0.15Jan 17, 2025
Change
0.1200%
Bid0.01
Ask0.02
volume1
Intrest10
Last Price-
Change
-
Bid344.55
Ask350.75
volume0
Intrest0
Strike
510
510
Last Price0.07Jan 16, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest2
Last Price399.08Dec 13, 2024
Change
00%
Bid334.65
Ask340.8
volume0
Intrest1
Strike
520
520
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask1.03
volume0
Intrest11
Last Price-
Change
-
Bid325.1
Ask330.85
volume0
Intrest0
Strike
530
530
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.1
volume2
Intrest96
Last Price-
Change
-
Bid314.6
Ask320.85
volume0
Intrest0
Strike
540
540
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest62
Last Price308.59Jan 17, 2025
Change
6.992.32%
Bid304.4
Ask310.55
volume10
Intrest1
Strike
550
550
Last Price0.07Jan 16, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest36
Last Price-
Change
-
Bid294.7
Ask301.1
volume0
Intrest0
Strike
560
560
Last Price0.08Jan 17, 2025
Change
0.0233.33%
Bid0.01
Ask0.15
volume13
Intrest27
Last Price317.38Jan 07, 2025
Change
00%
Bid290.2
Ask296.1
volume0
Intrest1
Strike
565
565
Last Price0.08Jan 17, 2025
Change
0.0850%
Bid0.02
Ask0.16
volume12
Intrest432
Last Price284.66Jan 17, 2025
Change
-
Bid284.65
Ask291.15
volume1
Intrest0
Strike
570
570
Last Price0.04Jan 17, 2025
Change
0.2184%
Bid0.02
Ask0.15
volume18
Intrest15
Last Price-
Change
-
Bid279.6
Ask286.15
volume0
Intrest0
Strike
575
575
Last Price0.06Jan 17, 2025
Change
0.1571.43%
Bid-
Ask0.1
volume3
Intrest2
Last Price274.44Jan 17, 2025
Change
2.50.92%
Bid275.05
Ask281.15
volume2
Intrest2
Strike
580
580
Last Price0.37Jan 14, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest8
Last Price341.21Dec 26, 2024
Change
00%
Bid269.4
Ask275.8
volume0
Intrest10
Strike
585
585
Last Price0.17Jan 15, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest62
Last Price265.83Jan 16, 2025
Change
00%
Bid264.65
Ask271.15
volume0
Intrest2
Strike
590
590
Last Price0.29Jan 17, 2025
Change
-
Bid-
Ask1.11
volume1
Intrest0
Last Price323.18Dec 09, 2024
Change
00%
Bid260.1
Ask266.15
volume0
Intrest1
Strike
595
595
Last Price0.1Jan 17, 2025
Change
0.1762.96%
Bid0.03
Ask0.75
volume1
Intrest17
Last Price260.84Jan 17, 2025
Change
11.294.52%
Bid255.1
Ask260.25
volume9
Intrest16
Strike
600
600
Last Price0.09Jan 17, 2025
Change
0.0640%
Bid0.05
Ask0.18
volume68
Intrest438
Last Price319.08Dec 18, 2024
Change
00%
Bid250.4
Ask256.2
volume0
Intrest1
Strike
605
605
Last Price-
Change
-
Bid0.04
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid244.65
Ask251.2
volume0
Intrest0
Strike
610
610
Last Price0.31Jan 17, 2025
Change
0.7971.82%
Bid0.1
Ask0.39
volume66
Intrest1
Last Price224.67Jan 13, 2025
Change
00%
Bid239.9
Ask246.25
volume0
Intrest1
Strike
615
615
Last Price0.63Jan 17, 2025
Change
0.35125%
Bid0.05
Ask1.18
volume4
Intrest17
Last Price255.52Jan 06, 2025
Change
00%
Bid235.9
Ask241.25
volume0
Intrest3
Strike
620
620
Last Price0.15Jan 17, 2025
Change
0.4374.14%
Bid0.06
Ask0.16
volume25
Intrest4
Last Price-
Change
-
Bid230.9
Ask236.2
volume0
Intrest0
Strike
625
625
Last Price0.18Jan 17, 2025
Change
0.3163.27%
Bid0.06
Ask0.29
volume4
Intrest28
Last Price283.6Dec 20, 2024
Change
00%
Bid225.95
Ask231.3
volume0
Intrest1
Strike
630
630
Last Price0.2Jan 17, 2025
Change
0.133.33%
Bid0.12
Ask0.26
volume25
Intrest15
Last Price-
Change
-
Bid220.25
Ask226.25
volume0
Intrest0
Strike
635
635
Last Price0.44Jan 16, 2025
Change
00%
Bid0.08
Ask1.26
volume0
Intrest22
Last Price-
Change
-
Bid215.25
Ask221.35
volume0
Intrest0
Strike
640
640
Last Price0.21Jan 17, 2025
Change
0.4568.18%
Bid0.09
Ask1.22
volume36
Intrest185
Last Price215.34Jan 17, 2025
Change
6.693.21%
Bid210.15
Ask216.35
volume5
Intrest7
Strike
645
645
Last Price0.66Jan 15, 2025
Change
00%
Bid0.1
Ask0.6
volume0
Intrest9
Last Price211Jan 17, 2025
Change
20.2510.62%
Bid205.05
Ask211.4
volume2
Intrest11
Strike
650
650
Last Price0.28Jan 17, 2025
Change
0.2749.09%
Bid0.25
Ask0.29
volume290
Intrest445
Last Price-
Change
-
Bid200.25
Ask206.4
volume0
Intrest0
Strike
655
655
Last Price0.27Jan 17, 2025
Change
0.4663.01%
Bid0.17
Ask1
volume4
Intrest44
Last Price-
Change
-
Bid196.05
Ask201.55
volume0
Intrest0
Strike
660
660
Last Price0.28Jan 17, 2025
Change
0.3354.1%
Bid0.22
Ask0.5
volume25
Intrest158
Last Price219.17Jan 02, 2025
Change
00%
Bid191.15
Ask196.55
volume0
Intrest8
Strike
665
665
Last Price0.4Jan 17, 2025
Change
0.1932.2%
Bid0.18
Ask1.1
volume4
Intrest10
Last Price196.96Jan 16, 2025
Change
00%
Bid186.2
Ask191.6
volume0
Intrest7
Strike
670
670
Last Price0.37Jan 17, 2025
Change
0.2641.27%
Bid0.2
Ask0.59
volume146
Intrest185
Last Price244.46Dec 20, 2024
Change
00%
Bid181.25
Ask186.5
volume0
Intrest3
Strike
675
675
Last Price0.43Jan 17, 2025
Change
0.4752.22%
Bid0.23
Ask0.61
volume86
Intrest149
Last Price203.11Jan 08, 2025
Change
00%
Bid176.3
Ask181.7
volume0
Intrest6
Strike
680
680
Last Price0.52Jan 17, 2025
Change
0.3439.53%
Bid0.4
Ask0.65
volume132
Intrest400
Last Price-
Change
-
Bid174.3
Ask179.25
volume0
Intrest0
Strike
682.5
682.5
Last Price0.88Jan 17, 2025
Change
-
Bid0.29
Ask1.55
volume2
Intrest0
Last Price-
Change
-
Bid171.45
Ask176.75
volume0
Intrest0
Strike
685
685
Last Price0.63Jan 17, 2025
Change
0.7955.63%
Bid0.37
Ask0.9
volume55
Intrest140
Last Price-
Change
-
Bid169.4
Ask174.3
volume0
Intrest0
Strike
687.5
687.5
Last Price0.54Jan 17, 2025
Change
-
Bid0.34
Ask1.6
volume5
Intrest0
Last Price146.95Jan 14, 2025
Change
00%
Bid166.95
Ask171.8
volume0
Intrest5
Strike
690
690
Last Price0.8Jan 17, 2025
Change
0.3832.2%
Bid0.72
Ask1.06
volume173
Intrest137
Last Price-
Change
-
Bid164.1
Ask169.45
volume0
Intrest0
Strike
692.5
692.5
Last Price-
Change
-
Bid0.39
Ask1.68
volume0
Intrest0
Last Price150.02Jan 16, 2025
Change
00%
Bid161.65
Ask167.1
volume0
Intrest5
Strike
695
695
Last Price0.78Jan 17, 2025
Change
0.6746.21%
Bid0.54
Ask1.16
volume71
Intrest340
Last Price-
Change
-
Bid159.2
Ask164.7
volume0
Intrest0
Strike
697.5
697.5
Last Price-
Change
-
Bid0.5
Ask1.79
volume0
Intrest0
Last Price164Jan 17, 2025
Change
28.220.77%
Bid156.95
Ask162.15
volume9
Intrest13
Strike
700
700
Last Price0.99Jan 17, 2025
Change
1.0651.71%
Bid0.9
Ask1.1
volume223
Intrest723
Last Price-
Change
-
Bid154.35
Ask159.85
volume0
Intrest0
Strike
702.5
702.5
Last Price1.17Jan 17, 2025
Change
-
Bid0.53
Ask1.45
volume1
Intrest0
Last Price159.66Jan 16, 2025
Change
00%
Bid151.95
Ask157.3
volume0
Intrest7
Strike
705
705
Last Price1Jan 17, 2025
Change
1.0952.15%
Bid0.7
Ask1.73
volume71
Intrest119
Last Price-
Change
-
Bid149.55
Ask155
volume0
Intrest0
Strike
707.5
707.5
Last Price-
Change
-
Bid0.61
Ask2.08
volume0
Intrest0
Last Price-
Change
-
Bid147.15
Ask152.6
volume0
Intrest0
Strike
710
710
Last Price1.34Jan 17, 2025
Change
1.2448.06%
Bid1.13
Ask1.83
volume118
Intrest112
Last Price-
Change
-
Bid144.85
Ask150.1
volume0
Intrest0
Strike
712.5
712.5
Last Price2Jan 17, 2025
Change
-
Bid0.71
Ask2.27
volume1
Intrest0
Last Price125.45Jan 13, 2025
Change
00%
Bid142.4
Ask147.75
volume0
Intrest20
Strike
715
715
Last Price1.43Jan 17, 2025
Change
1.1344.14%
Bid1.08
Ask2.37
volume54
Intrest213
Last Price-
Change
-
Bid140.35
Ask145.3
volume0
Intrest0
Strike
717.5
717.5
Last Price1.07Jan 17, 2025
Change
-
Bid1.25
Ask2.48
volume3
Intrest0
Last Price139.65Jan 16, 2025
Change
00%
Bid137.6
Ask142.95
volume0
Intrest156
Strike
720
720
Last Price1.97Jan 17, 2025
Change
1.0334.33%
Bid1.75
Ask1.97
volume281
Intrest526
Last Price-
Change
-
Bid135.25
Ask140.45
volume0
Intrest0
Strike
722.5
722.5
Last Price1.95Jan 17, 2025
Change
-
Bid1.09
Ask2.73
volume11
Intrest0
Last Price133.55Jan 17, 2025
Change
4.63.57%
Bid132.9
Ask138.35
volume1
Intrest7
Strike
725
725
Last Price2.17Jan 17, 2025
Change
1.5942.29%
Bid1.91
Ask2.16
volume173
Intrest340
Last Price-
Change
-
Bid130.55
Ask135.9
volume0
Intrest0
Strike
727.5
727.5
Last Price2.16Jan 17, 2025
Change
-
Bid2.01
Ask2.33
volume44
Intrest0
Last Price-
Change
-
Bid128.2
Ask133.45
volume0
Intrest0
Strike
730
730
Last Price2.24Jan 17, 2025
Change
1.7644%
Bid2.22
Ask2.48
volume256
Intrest302
Last Price-
Change
-
Bid126.25
Ask131.25
volume0
Intrest0
Strike
732.5
732.5
Last Price2.6Jan 17, 2025
Change
-
Bid2.32
Ask2.67
volume2
Intrest0
Last Price122.14Jan 15, 2025
Change
00%
Bid123.55
Ask129
volume0
Intrest4
Strike
735
735
Last Price2.74Jan 17, 2025
Change
2.1143.51%
Bid2.52
Ask2.83
volume236
Intrest127
Last Price-
Change
-
Bid121.55
Ask126.6
volume0
Intrest0
Strike
737.5
737.5
Last Price2.97Jan 17, 2025
Change
-
Bid2.79
Ask3.1
volume7
Intrest0
Last Price116.34Jan 16, 2025
Change
00%
Bid119.45
Ask124.2
volume0
Intrest28
Strike
740
740
Last Price3.27Jan 17, 2025
Change
2.139.11%
Bid2.94
Ask3.3
volume284
Intrest1050
Last Price-
Change
-
Bid116.7
Ask122.05
volume0
Intrest0
Strike
742.5
742.5
Last Price3.25Jan 17, 2025
Change
-
Bid3.15
Ask3.5
volume49
Intrest0
Last Price120.63Jan 16, 2025
Change
00%
Bid114.45
Ask119.8
volume0
Intrest0
Strike
745
745
Last Price3.69Jan 17, 2025
Change
2.4239.61%
Bid3.55
Ask3.8
volume345
Intrest130
Last Price116.01Jan 17, 2025
Change
-
Bid112.3
Ask116.85
volume1
Intrest0
Strike
747.5
747.5
Last Price3.9Jan 17, 2025
Change
-
Bid3.8
Ask4.05
volume38
Intrest0
Last Price113.74Jan 17, 2025
Change
5.274.86%
Bid110.7
Ask114.35
volume7
Intrest17
Strike
750
750
Last Price4.21Jan 17, 2025
Change
2.6438.54%
Bid4.05
Ask4.35
volume1083
Intrest773
Last Price83.9Jan 14, 2025
Change
00%
Bid106.25
Ask110.2
volume0
Intrest6
Strike
755
755
Last Price4.85Jan 17, 2025
Change
2.836.6%
Bid4.6
Ask4.95
volume219
Intrest145
Last Price104.14Jan 17, 2025
Change
4.144.14%
Bid102.3
Ask106.95
volume1
Intrest17
Strike
760
760
Last Price5.55Jan 17, 2025
Change
3.0135.16%
Bid5.25
Ask5.6
volume1092
Intrest1134
Last Price102.71Jan 17, 2025
Change
21.1125.87%
Bid98.15
Ask101.3
volume4
Intrest17
Strike
765
765
Last Price6.3Jan 17, 2025
Change
1.721.25%
Bid5.95
Ask6.4
volume355
Intrest247
Last Price96.19Jan 17, 2025
Change
4.074.42%
Bid93.95
Ask97.3
volume2
Intrest13
Strike
770
770
Last Price7.06Jan 17, 2025
Change
3.1330.72%
Bid6.9
Ask7.15
volume315
Intrest247
Last Price94.65Jan 17, 2025
Change
6.677.58%
Bid90
Ask94.95
volume3
Intrest7
Strike
775
775
Last Price8.01Jan 17, 2025
Change
3.6931.54%
Bid7.8
Ask8.05
volume270
Intrest230
Last Price93Jan 17, 2025
Change
9.0310.75%
Bid85.9
Ask90.9
volume10
Intrest24
Strike
780
780
Last Price8.93Jan 17, 2025
Change
3.528.16%
Bid8.7
Ask9.1
volume263
Intrest265
Last Price86.6Jan 17, 2025
Change
2.032.29%
Bid82
Ask85.15
volume3
Intrest3
Strike
785
785
Last Price10Jan 17, 2025
Change
4.3230.17%
Bid9.8
Ask10.2
volume135
Intrest150
Last Price81.42Jan 17, 2025
Change
0.330.4%
Bid78.85
Ask80.85
volume8
Intrest12
Strike
790
790
Last Price11.19Jan 17, 2025
Change
4.5328.82%
Bid10.8
Ask11.45
volume293
Intrest302
Last Price75.71Jan 17, 2025
Change
4.075.68%
Bid75.15
Ask78
volume5
Intrest19
Strike
795
795
Last Price12.52Jan 17, 2025
Change
4.7427.46%
Bid12.15
Ask12.7
volume139
Intrest256
Last Price73.36Jan 17, 2025
Change
7.3611.15%
Bid71.5
Ask73.25
volume37
Intrest56
Strike
800
800
Last Price13.8Jan 17, 2025
Change
5.0726.87%
Bid13.45
Ask14.1
volume632
Intrest968
Last Price69.66Jan 17, 2025
Change
1.331.95%
Bid68
Ask70.75
volume13
Intrest17
Strike
805
805
Last Price15.37Jan 17, 2025
Change
5.2825.57%
Bid15
Ask15.55
volume71
Intrest317
Last Price69.85Jan 17, 2025
Change
10.9918.67%
Bid64.5
Ask66.4
volume6
Intrest26
Strike
810
810
Last Price16.92Jan 17, 2025
Change
4.6821.67%
Bid16.55
Ask17.2
volume259
Intrest472
Last Price61.1Jan 17, 2025
Change
0.931.5%
Bid61.7
Ask62.9
volume44
Intrest13
Strike
815
815
Last Price18.6Jan 17, 2025
Change
6.1524.85%
Bid17.95
Ask18.95
volume95
Intrest380
Last Price57.9Jan 17, 2025
Change
3.76.83%
Bid58.25
Ask59.9
volume17
Intrest20
Strike
820
820
Last Price20.64Jan 17, 2025
Change
5.8822.17%
Bid19.95
Ask20.8
volume671
Intrest703
Last Price54.9Jan 17, 2025
Change
0.61.08%
Bid55.2
Ask56.55
volume92
Intrest136
Strike
825
825
Last Price22.37Jan 17, 2025
Change
6.3322.06%
Bid21.85
Ask22.75
volume304
Intrest501
Last Price53.95Jan 17, 2025
Change
8.1817.87%
Bid52.2
Ask53.65
volume37
Intrest272
Strike
830
830
Last Price24.5Jan 17, 2025
Change
6.0919.91%
Bid22.45
Ask24.65
volume274
Intrest1131
Last Price53.99Jan 17, 2025
Change
12.2129.22%
Bid49.25
Ask51.25
volume117
Intrest521
Strike
835
835
Last Price26.6Jan 17, 2025
Change
6.7720.29%
Bid26
Ask26.55
volume300
Intrest1388
Last Price47.01Jan 17, 2025
Change
7.8219.95%
Bid46.45
Ask48.3
volume146
Intrest465
Strike
840
840
Last Price28.85Jan 17, 2025
Change
6.9419.39%
Bid28.2
Ask29.1
volume528
Intrest1341
Last Price46.4Jan 17, 2025
Change
9.6526.26%
Bid43.85
Ask45.75
volume23
Intrest149
Strike
845
845
Last Price31.1Jan 17, 2025
Change
5.314.56%
Bid30.45
Ask31.55
volume222
Intrest652
Last Price41.35Jan 17, 2025
Change
6.8819.96%
Bid41.45
Ask42.1
volume934
Intrest931
Strike
850
850
Last Price33.55Jan 17, 2025
Change
5.2513.53%
Bid33
Ask33.95
volume302
Intrest869
Last Price39.47Jan 17, 2025
Change
7.2722.58%
Bid39.2
Ask41.35
volume491
Intrest308
Strike
855
855
Last Price36.15Jan 17, 2025
Change
4.7511.61%
Bid35.25
Ask36.55
volume433
Intrest311
Last Price37.5Jan 17, 2025
Change
7.525%
Bid36.75
Ask37.85
volume1229
Intrest335
Strike
860
860
Last Price38.65Jan 17, 2025
Change
7.8516.88%
Bid38
Ask38.9
volume399
Intrest284
Last Price34.8Jan 17, 2025
Change
6.824.29%
Bid34.4
Ask35
volume329
Intrest384
Strike
865
865
Last Price41.5Jan 17, 2025
Change
6.513.54%
Bid40.55
Ask41.25
volume249
Intrest479
Last Price32.15Jan 17, 2025
Change
6.1523.65%
Bid32.2
Ask33.3
volume533
Intrest202
Strike
870
870
Last Price44.33Jan 17, 2025
Change
2.876.08%
Bid42.55
Ask44.85
volume79
Intrest489
Last Price29.92Jan 17, 2025
Change
5.4722.37%
Bid30.1
Ask30.9
volume282
Intrest298
Strike
875
875
Last Price44.78Jan 17, 2025
Change
11.1819.98%
Bid45.55
Ask48.1
volume45
Intrest191
Last Price28.2Jan 17, 2025
Change
5.725.33%
Bid28.05
Ask28.75
volume477
Intrest1427
Strike
880
880
Last Price48.05Jan 17, 2025
Change
10.918.49%
Bid48.75
Ask50.95
volume20
Intrest334
Last Price26.23Jan 17, 2025
Change
5.3325.5%
Bid26.15
Ask26.75
volume287
Intrest334
Strike
885
885
Last Price49.75Jan 17, 2025
Change
6.0810.89%
Bid51.95
Ask53.95
volume12
Intrest295
Last Price24.36Jan 17, 2025
Change
5.0926.41%
Bid24.3
Ask24.95
volume239
Intrest286
Strike
890
890
Last Price52.36Jan 17, 2025
Change
7.1311.99%
Bid54.9
Ask57.45
volume14
Intrest190
Last Price22.39Jan 17, 2025
Change
4.5225.29%
Bid22.5
Ask23.55
volume97
Intrest202
Strike
895
895
Last Price58.82Jan 17, 2025
Change
2.424.29%
Bid56.95
Ask60.9
volume2
Intrest176
Last Price21Jan 17, 2025
Change
4.5727.81%
Bid20.95
Ask21.35
volume2917
Intrest1558
Strike
900
900
Last Price61.46Jan 17, 2025
Change
7.1910.47%
Bid61.45
Ask64
volume44
Intrest306
Last Price20.32Jan 17, 2025
Change
3.8123.08%
Bid20
Ask20.65
volume40
Intrest75
Strike
902.5
902.5
Last Price63.14Jan 17, 2025
Change
7.5910.73%
Bid63.1
Ask65.85
volume1
Intrest12
Last Price19.37Jan 17, 2025
Change
3.3721.06%
Bid19.3
Ask20
volume120
Intrest229
Strike
905
905
Last Price64.41Jan 17, 2025
Change
4.286.23%
Bid64.1
Ask67.55
volume4
Intrest141
Last Price19.3Jan 17, 2025
Change
2.2813.4%
Bid18.55
Ask19.4
volume51
Intrest38
Strike
907.5
907.5
Last Price72.25Jan 15, 2025
Change
00%
Bid65.2
Ask69.3
volume0
Intrest3
Last Price17.86Jan 17, 2025
Change
2.6617.5%
Bid17.85
Ask18.5
volume820
Intrest381
Strike
910
910
Last Price68Jan 17, 2025
Change
7.419.83%
Bid68.1
Ask70.9
volume24
Intrest130
Last Price16.1Jan 17, 2025
Change
2.5618.91%
Bid16.5
Ask17
volume88
Intrest184
Strike
915
915
Last Price72.99Jan 17, 2025
Change
5.026.44%
Bid70.65
Ask74.75
volume5
Intrest62
Last Price14.85Jan 17, 2025
Change
2.4920.15%
Bid15.25
Ask15.8
volume285
Intrest482
Strike
920
920
Last Price73.1Jan 17, 2025
Change
8.7610.7%
Bid74.55
Ask78.45
volume1
Intrest244
Last Price14.1Jan 17, 2025
Change
3.128.18%
Bid13.95
Ask14.55
volume172
Intrest284
Strike
925
925
Last Price76.86Jan 17, 2025
Change
15.7316.99%
Bid77.6
Ask82.45
volume14
Intrest158
Last Price12.55Jan 17, 2025
Change
2.6526.77%
Bid12.9
Ask13.3
volume305
Intrest352
Strike
930
930
Last Price90.98Jan 15, 2025
Change
00%
Bid81.75
Ask86.05
volume0
Intrest39
Last Price11.69Jan 17, 2025
Change
2.1522.54%
Bid11.8
Ask12.5
volume111
Intrest257
Strike
935
935
Last Price94.45Jan 10, 2025
Change
00%
Bid87.55
Ask90
volume0
Intrest7
Last Price10.75Jan 17, 2025
Change
2.1725.29%
Bid10.85
Ask11.4
volume283
Intrest170
Strike
940
940
Last Price91.25Jan 17, 2025
Change
2.873.25%
Bid90.3
Ask94.1
volume5
Intrest21
Last Price10.17Jan 17, 2025
Change
2.4231.23%
Bid9.75
Ask10.6
volume79
Intrest133
Strike
945
945
Last Price105.4Jan 10, 2025
Change
00%
Bid95.3
Ask98.15
volume0
Intrest10
Last Price9.38Jan 17, 2025
Change
2.3333.05%
Bid9.2
Ask9.65
volume796
Intrest579
Strike
950
950
Last Price98.47Jan 17, 2025
Change
1.841.9%
Bid98.2
Ask102.5
volume2
Intrest21
Last Price8.23Jan 17, 2025
Change
1.2317.57%
Bid8.4
Ask8.95
volume73
Intrest117
Strike
955
955
Last Price123.25Jan 13, 2025
Change
00%
Bid102.2
Ask107
volume0
Intrest9
Last Price7.5Jan 17, 2025
Change
1.627.12%
Bid7.7
Ask8.1
volume1376
Intrest215
Strike
960
960
Last Price130.24Jan 13, 2025
Change
00%
Bid106.5
Ask111.35
volume0
Intrest6
Last Price7Jan 17, 2025
Change
1.4325.67%
Bid7.05
Ask7.7
volume120
Intrest198
Strike
965
965
Last Price137Jan 14, 2025
Change
00%
Bid111.05
Ask115.6
volume0
Intrest11
Last Price6.4Jan 17, 2025
Change
1.4930.35%
Bid6.4
Ask6.85
volume339
Intrest200
Strike
970
970
Last Price139.4Jan 13, 2025
Change
00%
Bid115.3
Ask120.15
volume0
Intrest5
Last Price5.75Jan 17, 2025
Change
0.9519.79%
Bid5.9
Ask6.55
volume61
Intrest129
Strike
975
975
Last Price131.93Jan 16, 2025
Change
00%
Bid119.6
Ask124.55
volume0
Intrest2
Last Price5.2Jan 17, 2025
Change
1.0525.3%
Bid5.4
Ask5.6
volume424
Intrest457
Strike
980
980
Last Price101.6Jan 03, 2025
Change
00%
Bid124.2
Ask129.15
volume0
Intrest7
Last Price5.05Jan 17, 2025
Change
0.9523.17%
Bid4.9
Ask5.15
volume217
Intrest217
Strike
985
985
Last Price128.61Jan 17, 2025
Change
9.446.84%
Bid128.65
Ask133.6
volume1
Intrest2
Last Price4.5Jan 17, 2025
Change
0.5513.92%
Bid4.45
Ask5
volume106
Intrest254
Strike
990
990
Last Price119.18Jan 06, 2025
Change
00%
Bid133.3
Ask138.3
volume0
Intrest1
Last Price4.16Jan 17, 2025
Change
1.1136.39%
Bid4.1
Ask5.05
volume151
Intrest158
Strike
995
995
Last Price-
Change
-
Bid137.95
Ask143.4
volume0
Intrest0
Last Price3.8Jan 17, 2025
Change
1.0136.2%
Bid3.7
Ask3.9
volume952
Intrest1018
Strike
1000
1000
Last Price142.14Jan 17, 2025
Change
53.65%
Bid142.6
Ask147.9
volume1
Intrest2
Last Price3.29Jan 17, 2025
Change
0.413.84%
Bid3.35
Ask3.8
volume79
Intrest88
Strike
1005
1005
Last Price-
Change
-
Bid147.25
Ask152.65
volume0
Intrest0
Last Price2.98Jan 17, 2025
Change
0.8237.96%
Bid3.05
Ask3.3
volume76
Intrest212
Strike
1010
1010
Last Price114.35Dec 30, 2024
Change
00%
Bid152
Ask157.2
volume0
Intrest0
Last Price2.74Jan 17, 2025
Change
0.628.04%
Bid2.79
Ask3.1
volume61
Intrest25
Strike
1015
1015
Last Price-
Change
-
Bid156.75
Ask161.95
volume0
Intrest0
Last Price2.45Jan 17, 2025
Change
0.5327.6%
Bid2.55
Ask2.97
volume171
Intrest186
Strike
1020
1020
Last Price97.02Dec 11, 2024
Change
00%
Bid161.4
Ask166.85
volume0
Intrest2
Last Price2.2Jan 17, 2025
Change
0.2915.18%
Bid2.24
Ask2.65
volume120
Intrest60
Strike
1025
1025
Last Price-
Change
-
Bid166.2
Ask171.7
volume0
Intrest0
Last Price2.04Jan 17, 2025
Change
0.2513.97%
Bid2.1
Ask2.25
volume57
Intrest154
Strike
1030
1030
Last Price105.47Dec 11, 2024
Change
00%
Bid171
Ask176.5
volume0
Intrest1
Last Price1.9Jan 17, 2025
Change
0.031.55%
Bid1.89
Ask2.04
volume42
Intrest62
Strike
1035
1035
Last Price-
Change
-
Bid175.8
Ask181.3
volume0
Intrest0
Last Price1.7Jan 17, 2025
Change
0.321.43%
Bid1.59
Ask1.98
volume57
Intrest246
Strike
1040
1040
Last Price180.15Jan 17, 2025
Change
49.938.31%
Bid180.6
Ask186.15
volume2
Intrest1
Last Price1.57Jan 17, 2025
Change
0.5124.52%
Bid1.4
Ask2.28
volume16
Intrest13
Strike
1045
1045
Last Price-
Change
-
Bid185.7
Ask190.7
volume0
Intrest0
Last Price1.35Jan 17, 2025
Change
0.328.57%
Bid0.95
Ask1.7
volume263
Intrest196
Strike
1050
1050
Last Price190.1Jan 17, 2025
Change
14.787.21%
Bid190.3
Ask195.85
volume6
Intrest3
Last Price1.23Jan 17, 2025
Change
0.1918.27%
Bid1.04
Ask1.47
volume118
Intrest120
Strike
1055
1055
Last Price-
Change
-
Bid195.2
Ask200.7
volume0
Intrest0
Last Price1.13Jan 17, 2025
Change
0.1818.95%
Bid0.9
Ask1.31
volume143
Intrest130
Strike
1060
1060
Last Price-
Change
-
Bid200.1
Ask205.6
volume0
Intrest0
Last Price1.03Jan 17, 2025
Change
-
Bid0.48
Ask1.35
volume14
Intrest0
Strike
1065
1065
Last Price-
Change
-
Bid205.05
Ask212.2
volume0
Intrest0
Last Price1.14Jan 17, 2025
Change
0.1414%
Bid0.65
Ask1.14
volume15
Intrest43
Strike
1070
1070
Last Price182.99Jan 06, 2025
Change
00%
Bid210.05
Ask215.4
volume0
Intrest0
Last Price0.94Jan 17, 2025
Change
0.4488%
Bid0.51
Ask1
volume3
Intrest15
Strike
1075
1075
Last Price-
Change
-
Bid214.8
Ask220.3
volume0
Intrest0
Last Price0.63Jan 17, 2025
Change
0.011.56%
Bid0.51
Ask0.95
volume65
Intrest61
Strike
1080
1080
Last Price-
Change
-
Bid219.8
Ask225.2
volume0
Intrest0
Last Price0.8Jan 17, 2025
Change
0.055.88%
Bid0.31
Ask1.55
volume3
Intrest1
Strike
1085
1085
Last Price-
Change
-
Bid225
Ask230.15
volume0
Intrest0
Last Price0.71Jan 17, 2025
Change
0.1118.33%
Bid0.28
Ask1.52
volume2
Intrest62
Strike
1090
1090
Last Price-
Change
-
Bid230
Ask235.1
volume0
Intrest0
Last Price0.54Jan 17, 2025
Change
0.058.47%
Bid0.25
Ask1.5
volume1
Intrest6
Strike
1095
1095
Last Price-
Change
-
Bid235.05
Ask239.75
volume0
Intrest0
Last Price0.65Jan 17, 2025
Change
0.2980.56%
Bid0.43
Ask0.65
volume205
Intrest298
Strike
1100
1100
Last Price172.45Dec 24, 2024
Change
00%
Bid239.95
Ask246.5
volume0
Intrest0
Last Price0.57Jan 16, 2025
Change
00%
Bid0.2
Ask1.44
volume0
Intrest1
Strike
1105
1105
Last Price-
Change
-
Bid244.85
Ask249.95
volume0
Intrest0
Last Price0.4Jan 17, 2025
Change
0.342.86%
Bid0.34
Ask0.53
volume25
Intrest48
Strike
1110
1110
Last Price-
Change
-
Bid249.95
Ask254.65
volume0
Intrest0
Last Price-
Change
-
Bid0.16
Ask1.37
volume0
Intrest0
Strike
1115
1115
Last Price-
Change
-
Bid254.9
Ask259.85
volume0
Intrest0
Last Price0.3Jan 17, 2025
Change
0.770%
Bid0.14
Ask0.58
volume65
Intrest32
Strike
1120
1120
Last Price209.94Dec 09, 2024
Change
00%
Bid259.75
Ask266.45
volume0
Intrest0
Last Price0.26Jan 17, 2025
Change
0.0310.34%
Bid0.11
Ask0.43
volume161
Intrest85
Strike
1130
1130
Last Price-
Change
-
Bid269.05
Ask276.55
volume0
Intrest0
Last Price0.21Jan 17, 2025
Change
0.0210.53%
Bid0.09
Ask1.23
volume11
Intrest58
Strike
1140
1140
Last Price-
Change
-
Bid279.05
Ask286.15
volume0
Intrest0
Last Price0.19Jan 17, 2025
Change
0.0646.15%
Bid0.05
Ask0.2
volume497
Intrest374
Strike
1150
1150
Last Price-
Change
-
Bid289.35
Ask295.8
volume0
Intrest0
Last Price0.12Jan 17, 2025
Change
0.019.09%
Bid0.06
Ask0.22
volume194
Intrest75
Strike
1160
1160
Last Price-
Change
-
Bid299.35
Ask305.65
volume0
Intrest0
Last Price0.13Jan 17, 2025
Change
0.09225%
Bid0.05
Ask0.24
volume15
Intrest29
Strike
1170
1170
Last Price-
Change
-
Bid309.35
Ask315.85
volume0
Intrest0
Last Price0.15Jan 17, 2025
Change
0.09150%
Bid0.03
Ask0.2
volume122
Intrest277
Strike
1180
1180
Last Price-
Change
-
Bid319.35
Ask325.5
volume0
Intrest0
Last Price0.08Jan 17, 2025
Change
0.0360%
Bid0.05
Ask0.11
volume190
Intrest158
Strike
1200
1200
Last Price-
Change
-
Bid339.35
Ask346.25
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume3
Intrest54
Strike
1220
1220
Last Price-
Change
-
Bid359.4
Ask365.55
volume0
Intrest0
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest74
Strike
1240
1240
Last Price-
Change
-
Bid379.35
Ask385.35
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.02100%
Bid0.01
Ask0.06
volume16
Intrest189
Strike
1260
1260
Last Price-
Change
-
Bid399.35
Ask405.6
volume0
Intrest0