$1007.15
-3.35-0.33%
At close: -
$1009.00
1.850.18%
After Hours: 6:29 PM EDT
Comments
Loading...
Costco Wholesale (COST) ForecastNewsEarnings
Costco Wholesale (COST) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestCostco Wholesale (NASDAQ:COST) Stock, Option Chain
Option chain shows key data for Costco Wholesale's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Costco Wholesale.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid464.25
Ask471.75
volume0
Intrest0
Strike
540
540
Last Price0.46Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price446.99Apr 17, 2025
Change
00%
Bid454.15
Ask462
volume0
Intrest0
Strike
550
550
Last Price0.65Apr 15, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid444.15
Ask451.6
volume0
Intrest0
Strike
560
560
Last Price0.61Apr 07, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest1
Last Price-
Change
-
Bid434.15
Ask441.9
volume0
Intrest0
Strike
570
570
Last Price0.71Apr 07, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest1
Last Price-
Change
-
Bid429.15
Ask436.55
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid424.15
Ask432
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid-
Ask4.15
volume0
Intrest0
Last Price-
Change
-
Bid419.25
Ask426.5
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid414.25
Ask421.55
volume0
Intrest0
Strike
590
590
Last Price0.97Apr 07, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price-
Change
-
Bid409.25
Ask416.65
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid404.25
Ask412
volume0
Intrest0
Strike
600
600
Last Price1.22Apr 07, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Last Price-
Change
-
Bid399.25
Ask406.75
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid394.3
Ask402
volume0
Intrest0
Strike
610
610
Last Price0.3Apr 17, 2025
Change
00%
Bid-
Ask3.75
volume0
Intrest79
Last Price-
Change
-
Bid389.3
Ask396.8
volume0
Intrest0
Strike
615
615
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid384.3
Ask391.7
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid379.3
Ask386.8
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Last Price-
Change
-
Bid374.3
Ask381.6
volume0
Intrest0
Strike
630
630
Last Price1.13Apr 08, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price-
Change
-
Bid369.3
Ask376.75
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid-
Ask0.86
volume0
Intrest0
Last Price-
Change
-
Bid364.3
Ask370.95
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid359.2
Ask366.7
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid-
Ask4.15
volume0
Intrest0
Last Price-
Change
-
Bid354.2
Ask361
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid-
Ask3.55
volume0
Intrest0
Last Price-
Change
-
Bid349.25
Ask356.55
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid344.2
Ask351.6
volume0
Intrest0
Strike
660
660
Last Price2.02Apr 09, 2025
Change
00%
Bid-
Ask2.49
volume0
Intrest1
Last Price-
Change
-
Bid339.2
Ask347.05
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Last Price-
Change
-
Bid334.2
Ask341.8
volume0
Intrest0
Strike
670
670
Last Price2.01Apr 09, 2025
Change
00%
Bid-
Ask2.49
volume0
Intrest2
Last Price333.2May 06, 2025
Change
00%
Bid329.2
Ask336
volume0
Intrest1
Strike
675
675
Last Price-
Change
-
Bid-
Ask2.49
volume0
Intrest0
Last Price-
Change
-
Bid324.3
Ask331
volume0
Intrest0
Strike
680
680
Last Price0.5Apr 10, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest5
Last Price-
Change
-
Bid319.3
Ask326.7
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid314.3
Ask321
volume0
Intrest0
Strike
690
690
Last Price2.49Apr 09, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest3
Last Price-
Change
-
Bid309.3
Ask317.05
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid304.3
Ask311
volume0
Intrest0
Strike
700
700
Last Price1.73Apr 25, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest15
Last Price-
Change
-
Bid299.35
Ask306.75
volume0
Intrest0
Strike
705
705
Last Price2.06Apr 10, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest1
Last Price257.81Apr 11, 2025
Change
00%
Bid294.35
Ask301.65
volume0
Intrest0
Strike
710
710
Last Price0.41Apr 24, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid289.35
Ask297
volume0
Intrest0
Strike
715
715
Last Price0.09May 05, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest107
Last Price-
Change
-
Bid284.35
Ask291.8
volume0
Intrest0
Strike
720
720
Last Price1.32Apr 11, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest30
Last Price-
Change
-
Bid279.35
Ask286.9
volume0
Intrest0
Strike
725
725
Last Price2.8Apr 08, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest32
Last Price-
Change
-
Bid274.35
Ask281.7
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid269.25
Ask276.65
volume0
Intrest0
Strike
735
735
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid264.25
Ask271.6
volume0
Intrest0
Strike
740
740
Last Price2.1Apr 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid259.25
Ask267.35
volume0
Intrest0
Strike
745
745
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid254.25
Ask261.85
volume0
Intrest0
Strike
750
750
Last Price0.04Apr 29, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest39
Last Price173.55Apr 07, 2025
Change
00%
Bid244.25
Ask251.95
volume0
Intrest0
Strike
760
760
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest31
Last Price238.3May 06, 2025
Change
00%
Bid234.35
Ask241
volume0
Intrest1
Strike
770
770
Last Price0.89Apr 16, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest29
Last Price-
Change
-
Bid224.4
Ask230.85
volume0
Intrest0
Strike
780
780
Last Price0.1Apr 29, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest33
Last Price-
Change
-
Bid214.4
Ask221.75
volume0
Intrest0
Strike
790
790
Last Price0.04May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest203
Last Price210.68May 06, 2025
Change
00%
Bid204.4
Ask210.95
volume0
Intrest5
Strike
800
800
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest87
Last Price158.09Apr 25, 2025
Change
00%
Bid194.3
Ask201
volume0
Intrest1
Strike
810
810
Last Price0.18Apr 30, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest9
Last Price161.75Apr 14, 2025
Change
00%
Bid184.3
Ask190.95
volume0
Intrest0
Strike
820
820
Last Price0.1May 02, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest18
Last Price-
Change
-
Bid179.3
Ask185.95
volume0
Intrest0
Strike
825
825
Last Price0.02May 07, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume22
Intrest125
Last Price177.5May 02, 2025
Change
00%
Bid174.3
Ask180.95
volume0
Intrest1
Strike
830
830
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.03
volume23
Intrest39
Last Price-
Change
-
Bid169.4
Ask176
volume0
Intrest0
Strike
835
835
Last Price0.49Apr 29, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest5
Last Price-
Change
-
Bid164.4
Ask171.7
volume0
Intrest0
Strike
840
840
Last Price0.2May 01, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest9
Last Price-
Change
-
Bid159.45
Ask166
volume0
Intrest0
Strike
845
845
Last Price0.12May 02, 2025
Change
00%
Bid-
Ask2.73
volume0
Intrest16
Last Price89.62Apr 08, 2025
Change
00%
Bid154.45
Ask160.95
volume0
Intrest1
Strike
850
850
Last Price0.05May 07, 2025
Change
00%
Bid0.01
Ask0.25
volume8
Intrest134
Last Price-
Change
-
Bid149.35
Ask155.9
volume0
Intrest0
Strike
855
855
Last Price0.3May 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest16
Last Price112.84Apr 24, 2025
Change
00%
Bid144.35
Ask151
volume0
Intrest0
Strike
860
860
Last Price0.12May 05, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest495
Last Price-
Change
-
Bid139.35
Ask146
volume0
Intrest0
Strike
865
865
Last Price0.22May 07, 2025
Change
00%
Bid-
Ask0.28
volume25
Intrest118
Last Price-
Change
-
Bid134.45
Ask141
volume0
Intrest0
Strike
870
870
Last Price0.05May 07, 2025
Change
0.166.67%
Bid0.03
Ask0.47
volume39
Intrest228
Last Price-
Change
-
Bid129.5
Ask136
volume0
Intrest0
Strike
875
875
Last Price0.07May 07, 2025
Change
00%
Bid0.01
Ask0.57
volume27
Intrest524
Last Price89.43Apr 09, 2025
Change
00%
Bid124.4
Ask131
volume0
Intrest0
Strike
880
880
Last Price0.1May 07, 2025
Change
0.019.09%
Bid0.06
Ask0.1
volume7
Intrest102
Last Price111.18Apr 10, 2025
Change
00%
Bid119.4
Ask126
volume0
Intrest5
Strike
885
885
Last Price0.1May 07, 2025
Change
0.1661.54%
Bid-
Ask0.8
volume2
Intrest137
Last Price123.8May 02, 2025
Change
00%
Bid114.55
Ask121
volume0
Intrest9
Strike
890
890
Last Price0.1May 07, 2025
Change
0.1762.96%
Bid0.04
Ask0.2
volume2
Intrest65
Last Price65Apr 08, 2025
Change
00%
Bid109.55
Ask115.9
volume0
Intrest3
Strike
895
895
Last Price0.1May 07, 2025
Change
0.1254.55%
Bid-
Ask3.15
volume1
Intrest128
Last Price101May 01, 2025
Change
00%
Bid104.45
Ask111
volume0
Intrest10
Strike
900
900
Last Price0.16May 07, 2025
Change
0.0936%
Bid0.07
Ask0.2
volume32
Intrest699
Last Price103.65May 06, 2025
Change
00%
Bid99.55
Ask106
volume0
Intrest6
Strike
905
905
Last Price0.25May 06, 2025
Change
00%
Bid0.03
Ask0.25
volume0
Intrest289
Last Price91.86May 01, 2025
Change
00%
Bid94.6
Ask101
volume0
Intrest15
Strike
910
910
Last Price0.17May 07, 2025
Change
0.0315%
Bid0.06
Ask0.3
volume20
Intrest924
Last Price95.32May 02, 2025
Change
00%
Bid89.4
Ask94.95
volume0
Intrest12
Strike
915
915
Last Price0.19May 07, 2025
Change
0.134.48%
Bid-
Ask0.37
volume1
Intrest221
Last Price94.1May 02, 2025
Change
00%
Bid84.65
Ask91
volume0
Intrest21
Strike
920
920
Last Price0.17May 07, 2025
Change
0.1343.33%
Bid0.07
Ask0.34
volume43
Intrest598
Last Price87.22May 02, 2025
Change
00%
Bid79.45
Ask85.1
volume0
Intrest21
Strike
925
925
Last Price0.31May 07, 2025
Change
0.124.39%
Bid0.14
Ask0.42
volume27
Intrest197
Last Price79.14May 07, 2025
Change
9.0912.98%
Bid74.6
Ask80.1
volume5
Intrest36
Strike
930
930
Last Price0.36May 07, 2025
Change
0.0512.2%
Bid0.16
Ask0.38
volume1
Intrest107
Last Price73.18May 07, 2025
Change
4.145.35%
Bid69.7
Ask75.85
volume1
Intrest7
Strike
935
935
Last Price0.4May 07, 2025
Change
0.024.76%
Bid0.21
Ask0.39
volume19
Intrest104
Last Price72.01May 02, 2025
Change
00%
Bid64.6
Ask70.25
volume0
Intrest7
Strike
940
940
Last Price0.25May 07, 2025
Change
0.2953.7%
Bid0.21
Ask0.47
volume50
Intrest461
Last Price69.94May 06, 2025
Change
00%
Bid59.85
Ask66.55
volume0
Intrest55
Strike
945
945
Last Price0.35May 07, 2025
Change
0.3550%
Bid0.27
Ask0.56
volume36
Intrest161
Last Price57.34May 07, 2025
Change
6.9610.82%
Bid54.7
Ask60.35
volume2
Intrest80
Strike
950
950
Last Price0.5May 07, 2025
Change
0.228.57%
Bid0.4
Ask0.6
volume127
Intrest1263
Last Price55.55May 02, 2025
Change
00%
Bid50.8
Ask55.45
volume0
Intrest29
Strike
955
955
Last Price0.47May 07, 2025
Change
0.5353%
Bid0.37
Ask1.02
volume68
Intrest287
Last Price50.46May 07, 2025
Change
5.449.73%
Bid47.45
Ask54.75
volume1
Intrest6
Strike
957.5
957.5
Last Price0.67May 07, 2025
Change
0.2627.96%
Bid0.31
Ask0.9
volume15
Intrest85
Last Price48.65May 07, 2025
Change
1.563.11%
Bid44.95
Ask50.6
volume50
Intrest27
Strike
960
960
Last Price0.61May 07, 2025
Change
0.439.6%
Bid0.42
Ask0.95
volume57
Intrest233
Last Price40.95May 01, 2025
Change
00%
Bid42.55
Ask49
volume0
Intrest4
Strike
962.5
962.5
Last Price0.79May 07, 2025
Change
0.2725.47%
Bid0.25
Ask0.98
volume12
Intrest63
Last Price43.8May 07, 2025
Change
3.77.79%
Bid39.9
Ask45.75
volume50
Intrest49
Strike
965
965
Last Price0.71May 07, 2025
Change
0.4639.32%
Bid0.32
Ask1.13
volume14
Intrest149
Last Price45.65May 07, 2025
Change
5.0912.55%
Bid37.8
Ask44.85
volume1
Intrest8
Strike
967.5
967.5
Last Price1.04May 07, 2025
Change
0.4228.77%
Bid0.51
Ask1.4
volume102
Intrest289
Last Price41.25May 07, 2025
Change
3.467.74%
Bid35.45
Ask40.95
volume4
Intrest63
Strike
970
970
Last Price1.22May 07, 2025
Change
0.3220.78%
Bid0.68
Ask1.26
volume127
Intrest377
Last Price37.4May 07, 2025
Change
4.159.99%
Bid32.95
Ask40
volume1
Intrest33
Strike
972.5
972.5
Last Price1.24May 07, 2025
Change
0.3120%
Bid0.76
Ask1.45
volume60
Intrest81
Last Price35.58May 07, 2025
Change
1.353.66%
Bid30.85
Ask36.75
volume19
Intrest134
Strike
975
975
Last Price1.43May 07, 2025
Change
0.6531.25%
Bid0.93
Ask1.55
volume30
Intrest195
Last Price35.25May 06, 2025
Change
00%
Bid29.4
Ask35.7
volume0
Intrest30
Strike
977.5
977.5
Last Price1.6May 07, 2025
Change
0.523.81%
Bid1.01
Ask1.89
volume32
Intrest116
Last Price35May 07, 2025
Change
3.458.97%
Bid27.6
Ask32.4
volume64
Intrest92
Strike
980
980
Last Price1.82May 07, 2025
Change
0.4820.87%
Bid1.4
Ask2
volume327
Intrest317
Last Price28.55May 07, 2025
Change
1.244.16%
Bid25.75
Ask29.1
volume3
Intrest63
Strike
982.5
982.5
Last Price1.64May 07, 2025
Change
1.2142.46%
Bid1.46
Ask2.43
volume28
Intrest90
Last Price26.25May 07, 2025
Change
4.113.51%
Bid23.55
Ask28.65
volume55
Intrest80
Strike
985
985
Last Price2.3May 07, 2025
Change
1.234.29%
Bid1.78
Ask2.84
volume83
Intrest213
Last Price25.25May 07, 2025
Change
7.522.9%
Bid21.05
Ask25.25
volume1
Intrest29
Strike
987.5
987.5
Last Price2.69May 07, 2025
Change
1.0127.3%
Bid1.9
Ask3.05
volume24
Intrest73
Last Price20.04May 07, 2025
Change
3.8616.15%
Bid19.35
Ask22.8
volume15
Intrest137
Strike
990
990
Last Price3.48May 07, 2025
Change
0.5213%
Bid2.18
Ask3.45
volume203
Intrest408
Last Price20May 07, 2025
Change
4.0816.94%
Bid17.85
Ask22.85
volume13
Intrest51
Strike
992.5
992.5
Last Price3.78May 07, 2025
Change
0.5713.1%
Bid2.9
Ask3.95
volume18
Intrest75
Last Price19.46May 07, 2025
Change
1.78.03%
Bid15.95
Ask18.75
volume21
Intrest59
Strike
995
995
Last Price4.04May 07, 2025
Change
1.0821.09%
Bid3.45
Ask4.6
volume154
Intrest119
Last Price14.72May 07, 2025
Change
3.8120.56%
Bid11.5
Ask16.65
volume2
Intrest32
Strike
997.5
997.5
Last Price4.95May 07, 2025
Change
0.6511.61%
Bid3.9
Ask5.1
volume53
Intrest67
Last Price13.5May 07, 2025
Change
4.3324.28%
Bid11.55
Ask15.3
volume71
Intrest350
Strike
1000
1000
Last Price5.79May 07, 2025
Change
0.416.61%
Bid4.6
Ask6
volume182
Intrest208
Last Price13.94May 07, 2025
Change
4.1122.77%
Bid10.05
Ask12.95
volume20
Intrest28
Strike
1002.5
1002.5
Last Price6.68May 07, 2025
Change
0.071.04%
Bid5.5
Ask6.85
volume82
Intrest53
Last Price9.53May 07, 2025
Change
4.1730.44%
Bid9.1
Ask11.05
volume98
Intrest167
Strike
1005
1005
Last Price7.75May 07, 2025
Change
0.455.49%
Bid6.4
Ask7.95
volume153
Intrest122
Last Price7.52May 07, 2025
Change
4.8839.35%
Bid6.65
Ask8.35
volume348
Intrest355
Strike
1010
1010
Last Price10.5May 07, 2025
Change
0.050.48%
Bid8.6
Ask11.75
volume75
Intrest312
Last Price5.6May 07, 2025
Change
3.5538.8%
Bid4.55
Ask6.05
volume365
Intrest411
Strike
1015
1015
Last Price11.27May 07, 2025
Change
1.5311.95%
Bid10.5
Ask13.6
volume75
Intrest163
Last Price3.71May 07, 2025
Change
2.9444.21%
Bid3.4
Ask4.25
volume1565
Intrest1636
Strike
1020
1020
Last Price16.61May 07, 2025
Change
3.3925.64%
Bid12.8
Ask17
volume3
Intrest58
Last Price2.6May 07, 2025
Change
243.48%
Bid1.94
Ask3.15
volume183
Intrest217
Strike
1025
1025
Last Price18.85May 06, 2025
Change
00%
Bid17.85
Ask21.05
volume0
Intrest64
Last Price1.8May 07, 2025
Change
1.545.45%
Bid1.47
Ask1.85
volume617
Intrest372
Strike
1030
1030
Last Price25.32May 07, 2025
Change
0.83.26%
Bid22.2
Ask25.4
volume60
Intrest86
Last Price1.25May 07, 2025
Change
1.2750.4%
Bid0.68
Ask1.25
volume161
Intrest168
Strike
1035
1035
Last Price27.6May 07, 2025
Change
2.899.48%
Bid25.45
Ask31.95
volume1
Intrest62
Last Price0.95May 07, 2025
Change
0.742.42%
Bid0.63
Ask0.95
volume1337
Intrest1023
Strike
1040
1040
Last Price34.52May 07, 2025
Change
4.5215.07%
Bid30.05
Ask36.7
volume62
Intrest61
Last Price0.65May 07, 2025
Change
0.5847.15%
Bid0.29
Ask0.77
volume166
Intrest164
Strike
1045
1045
Last Price32May 06, 2025
Change
00%
Bid34.5
Ask41.35
volume0
Intrest51
Last Price0.49May 07, 2025
Change
0.3440.96%
Bid0.4
Ask0.5
volume1464
Intrest3539
Strike
1050
1050
Last Price36.5May 06, 2025
Change
00%
Bid39.35
Ask46.35
volume0
Intrest58
Last Price0.4May 07, 2025
Change
0.120%
Bid0.24
Ask0.6
volume40
Intrest289
Strike
1055
1055
Last Price80.75Apr 16, 2025
Change
00%
Bid44.25
Ask51.25
volume0
Intrest1
Last Price0.23May 07, 2025
Change
0.2552.08%
Bid0.1
Ask0.43
volume35
Intrest283
Strike
1060
1060
Last Price-
Change
-
Bid49.2
Ask56.15
volume0
Intrest0
Last Price0.16May 07, 2025
Change
0.1344.83%
Bid0.08
Ask0.3
volume26
Intrest169
Strike
1065
1065
Last Price57.35May 06, 2025
Change
00%
Bid54.2
Ask61.05
volume0
Intrest1
Last Price0.16May 07, 2025
Change
0.0420%
Bid0.05
Ask0.5
volume18
Intrest132
Strike
1070
1070
Last Price-
Change
-
Bid59.2
Ask66.15
volume0
Intrest0
Last Price0.17May 07, 2025
Change
0.2862.22%
Bid0.06
Ask0.2
volume4
Intrest52
Strike
1075
1075
Last Price58.02May 02, 2025
Change
00%
Bid64.2
Ask71.15
volume0
Intrest0
Last Price0.32May 07, 2025
Change
0.1588.24%
Bid0.03
Ask0.31
volume3
Intrest348
Strike
1080
1080
Last Price-
Change
-
Bid69.2
Ask76.05
volume0
Intrest0
Last Price0.05May 07, 2025
Change
0.1372.22%
Bid0.02
Ask0.24
volume1
Intrest56
Strike
1085
1085
Last Price-
Change
-
Bid74.2
Ask81.05
volume0
Intrest0
Last Price0.14May 06, 2025
Change
00%
Bid0.01
Ask0.45
volume0
Intrest263
Strike
1090
1090
Last Price-
Change
-
Bid79.2
Ask86.05
volume0
Intrest0
Last Price0.14May 02, 2025
Change
00%
Bid0.01
Ask4.35
volume0
Intrest8
Strike
1095
1095
Last Price-
Change
-
Bid84.3
Ask91.05
volume0
Intrest0
Last Price0.1May 07, 2025
Change
0.0342.86%
Bid-
Ask0.13
volume3
Intrest160
Strike
1100
1100
Last Price90.2May 02, 2025
Change
00%
Bid89.35
Ask96.05
volume0
Intrest0
Last Price0.95Apr 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
1105
1105
Last Price-
Change
-
Bid94.25
Ask101.05
volume0
Intrest0
Last Price0.02May 07, 2025
Change
0.0571.43%
Bid0.02
Ask0.11
volume38
Intrest51
Strike
1110
1110
Last Price-
Change
-
Bid99.35
Ask106.05
volume0
Intrest0
Last Price1.37Apr 03, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
1115
1115
Last Price146.95Apr 16, 2025
Change
00%
Bid104.2
Ask111.05
volume0
Intrest1
Last Price1.65May 01, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
1120
1120
Last Price151.97Apr 16, 2025
Change
00%
Bid108.75
Ask116.05
volume0
Intrest0
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask3.9
volume0
Intrest7
Strike
1125
1125
Last Price-
Change
-
Bid114.2
Ask121.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1130
1130
Last Price-
Change
-
Bid118.7
Ask126.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1135
1135
Last Price-
Change
-
Bid123.8
Ask131.05
volume0
Intrest0
Last Price0.1May 02, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest13
Strike
1140
1140
Last Price-
Change
-
Bid129.2
Ask136.05
volume0
Intrest0
Last Price0.07May 05, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest17
Strike
1145
1145
Last Price-
Change
-
Bid134.2
Ask141.05
volume0
Intrest0
Last Price0.05May 05, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest11
Strike
1150
1150
Last Price-
Change
-
Bid138.6
Ask146.05
volume0
Intrest0
Last Price0.61Apr 08, 2025
Change
00%
Bid-
Ask2.82
volume0
Intrest2
Strike
1160
1160
Last Price-
Change
-
Bid148.8
Ask156.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.72
volume0
Intrest0
Strike
1170
1170
Last Price-
Change
-
Bid159.2
Ask166.05
volume0
Intrest0
Last Price0.02May 07, 2025
Change
0.897.56%
Bid-
Ask4.15
volume1
Intrest6
Strike
1180
1180
Last Price-
Change
-
Bid169.2
Ask176.05
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
1190
1190
Last Price-
Change
-
Bid179.2
Ask186.05
volume0
Intrest0
Last Price0.07May 07, 2025
Change
0.05250%
Bid-
Ask0.02
volume4
Intrest182
Strike
1200
1200
Last Price-
Change
-
Bid189.2
Ask196.05
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
1210
1210
Last Price-
Change
-
Bid199.25
Ask206.05
volume0
Intrest0
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest4
Strike
1220
1220
Last Price-
Change
-
Bid208.8
Ask216.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
1230
1230
Last Price-
Change
-
Bid218.75
Ask226.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
1240
1240
Last Price-
Change
-
Bid228.7
Ask236.05
volume0
Intrest0
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask4.25
volume0
Intrest10
Strike
1250
1250
Last Price-
Change
-
Bid238.8
Ask246.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
1260
1260
Last Price-
Change
-
Bid248.3
Ask256.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
1270
1270
Last Price-
Change
-
Bid258.75
Ask266
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid268.8
Ask276.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Strike
1290
1290
Last Price-
Change
-
Bid278.8
Ask286.05
volume0
Intrest0
Last Price0.04May 07, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume1
Intrest10
Strike
1300
1300
Last Price-
Change
-
Bid289.25
Ask296.05
volume0
Intrest0
Last Price0.01May 07, 2025
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest3
Strike
1310
1310
Last Price-
Change
-
Bid299.2
Ask306.05
volume0
Intrest0
