$1156.49
23.022.03%
At close: -
$1154.08
-2.41-0.21%
After Hours: May 2, 7:59 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 Price687.65May 01, 2025
Change
00%
Bid703
Ask710.05
volume0
Intrest3
Strike
450
450
Last Price0.01May 02, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2005
Intrest59
Last Price-
Change
-
Bid693.5
Ask700.05
volume0
Intrest0
Strike
460
460
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume500
Intrest85
Last Price-
Change
-
Bid683.2
Ask690.1
volume0
Intrest0
Strike
470
470
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.01
volume600
Intrest46
Last Price625.92Apr 30, 2025
Change
00%
Bid673.55
Ask681.1
volume0
Intrest3
Strike
480
480
Last Price0.01May 02, 2025
Change
-
Bid-
Ask0.01
volume500
Intrest0
Last Price-
Change
-
Bid663.8
Ask670.55
volume0
Intrest0
Strike
490
490
Last Price0.01May 02, 2025
Change
-
Bid-
Ask0.01
volume500
Intrest0
Last Price463.55Apr 15, 2025
Change
00%
Bid653.6
Ask660.05
volume0
Intrest1
Strike
500
500
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume523
Intrest32
Last Price-
Change
-
Bid643.55
Ask650.8
volume0
Intrest0
Strike
510
510
Last Price0.04May 01, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest5
Last Price-
Change
-
Bid634.35
Ask641.15
volume0
Intrest0
Strike
520
520
Last Price0.16Apr 28, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest32
Last Price389.35Apr 10, 2025
Change
00%
Bid623.55
Ask629.95
volume0
Intrest1
Strike
530
530
Last Price0.26Apr 21, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest1
Last Price-
Change
-
Bid613.5
Ask619.95
volume0
Intrest0
Strike
540
540
Last Price0.01May 02, 2025
Change
-
Bid-
Ask0.69
volume4
Intrest0
Last Price-
Change
-
Bid608.75
Ask615.95
volume0
Intrest0
Strike
545
545
Last Price0.09Apr 21, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest32
Last Price587.74May 01, 2025
Change
00%
Bid603.75
Ask610.45
volume0
Intrest2
Strike
550
550
Last Price0.15Apr 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid598.5
Ask605.6
volume0
Intrest0
Strike
555
555
Last Price0.17Apr 23, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest1
Last Price-
Change
-
Bid593.3
Ask600.95
volume0
Intrest0
Strike
560
560
Last Price0.47Apr 23, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest0
Last Price-
Change
-
Bid588.5
Ask595.9
volume0
Intrest0
Strike
565
565
Last Price0.49Apr 23, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest0
Last Price-
Change
-
Bid583.15
Ask590.6
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price-
Change
-
Bid578.3
Ask585.95
volume0
Intrest0
Strike
575
575
Last Price0.12Apr 21, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest1
Last Price-
Change
-
Bid573
Ask581.15
volume0
Intrest0
Strike
580
580
Last Price3.18Apr 10, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest31
Last Price-
Change
-
Bid568
Ask576.2
volume0
Intrest0
Strike
585
585
Last Price0.83Apr 21, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest2
Last Price531.5Apr 30, 2025
Change
00%
Bid563
Ask571.1
volume0
Intrest1
Strike
590
590
Last Price0.14Apr 21, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest32
Last Price-
Change
-
Bid558.3
Ask565
volume0
Intrest0
Strike
595
595
Last Price3.71Apr 10, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest31
Last Price538.42May 01, 2025
Change
00%
Bid553.3
Ask559.95
volume0
Intrest2
Strike
600
600
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume50
Intrest16
Last Price-
Change
-
Bid548.3
Ask555.1
volume0
Intrest0
Strike
605
605
Last Price0.42Apr 23, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest1
Last Price-
Change
-
Bid543.3
Ask551.2
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price-
Change
-
Bid538.15
Ask546.5
volume0
Intrest0
Strike
615
615
Last Price0.4Apr 28, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest2
Last Price-
Change
-
Bid533.15
Ask540.95
volume0
Intrest0
Strike
620
620
Last Price0.32Apr 21, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest8
Last Price-
Change
-
Bid528.15
Ask536
volume0
Intrest0
Strike
625
625
Last Price0.5Apr 21, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest32
Last Price292.87Apr 01, 2025
Change
00%
Bid523.7
Ask530
volume0
Intrest4
Strike
630
630
Last Price1.96Apr 16, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest32
Last Price-
Change
-
Bid518.7
Ask525.05
volume0
Intrest0
Strike
635
635
Last Price0.01May 02, 2025
Change
1.2699.21%
Bid-
Ask0.02
volume50
Intrest23
Last Price-
Change
-
Bid514.55
Ask520.1
volume0
Intrest0
Strike
640
640
Last Price0.41Apr 30, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest1
Last Price450.42Apr 25, 2025
Change
00%
Bid508.7
Ask515.1
volume0
Intrest2
Strike
645
645
Last Price0.43Apr 30, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest42
Last Price-
Change
-
Bid503.75
Ask510.2
volume0
Intrest0
Strike
650
650
Last Price0.12May 02, 2025
Change
0.1500%
Bid-
Ask0.02
volume292
Intrest245
Last Price446.96Apr 29, 2025
Change
00%
Bid498.8
Ask505.6
volume0
Intrest2
Strike
655
655
Last Price0.14May 02, 2025
Change
0.2463.16%
Bid-
Ask0.53
volume2
Intrest2
Last Price-
Change
-
Bid493.7
Ask500.05
volume0
Intrest0
Strike
660
660
Last Price0.08May 02, 2025
Change
0.3581.4%
Bid-
Ask0.12
volume50
Intrest11
Last Price-
Change
-
Bid488.35
Ask496.3
volume0
Intrest0
Strike
665
665
Last Price0.02May 02, 2025
Change
2.3799.16%
Bid-
Ask0.4
volume1
Intrest10
Last Price467.38May 01, 2025
Change
00%
Bid483.75
Ask490.9
volume0
Intrest5
Strike
670
670
Last Price0.41Apr 28, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest13
Last Price-
Change
-
Bid478.1
Ask486
volume0
Intrest0
Strike
675
675
Last Price0.43Apr 28, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest11
Last Price-
Change
-
Bid473.6
Ask480.95
volume0
Intrest0
Strike
680
680
Last Price0.71Apr 21, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest28
Last Price-
Change
-
Bid468.6
Ask475.95
volume0
Intrest0
Strike
685
685
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest38
Last Price196.18Apr 04, 2025
Change
00%
Bid463.35
Ask471
volume0
Intrest1
Strike
690
690
Last Price0.19Apr 24, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest9
Last Price427.53Apr 30, 2025
Change
00%
Bid458.8
Ask464.95
volume0
Intrest1
Strike
695
695
Last Price0.29Apr 29, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest51
Last Price400.69Apr 28, 2025
Change
00%
Bid453.4
Ask460.15
volume0
Intrest3
Strike
700
700
Last Price0.01May 02, 2025
Change
0.0787.5%
Bid0.01
Ask0.07
volume42
Intrest547
Last Price425.79May 01, 2025
Change
00%
Bid448.65
Ask455.15
volume0
Intrest5
Strike
705
705
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest19
Last Price-
Change
-
Bid443.3
Ask450.95
volume0
Intrest0
Strike
710
710
Last Price0.07Apr 30, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest56
Last Price-
Change
-
Bid438.6
Ask445.05
volume0
Intrest1
Strike
715
715
Last Price0.28Apr 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Last Price-
Change
-
Bid433.4
Ask440.6
volume0
Intrest1
Strike
720
720
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.7
volume96
Intrest113
Last Price373.14Apr 24, 2025
Change
00%
Bid428.95
Ask435.1
volume0
Intrest68
Strike
725
725
Last Price0.45Apr 25, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest55
Last Price-
Change
-
Bid423.45
Ask431.2
volume0
Intrest1
Strike
730
730
Last Price0.47Apr 25, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest5
Last Price156.45Apr 09, 2025
Change
00%
Bid418.8
Ask425.2
volume0
Intrest5
Strike
735
735
Last Price0.47Apr 22, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest95
Last Price398.5May 02, 2025
Change
-
Bid413.1
Ask420.15
volume1
Intrest0
Strike
740
740
Last Price0.05May 02, 2025
Change
0.2583.33%
Bid-
Ask0.7
volume3
Intrest26
Last Price236.65Apr 16, 2025
Change
00%
Bid408.4
Ask415.4
volume0
Intrest2
Strike
745
745
Last Price0.02May 02, 2025
Change
0.0250%
Bid-
Ask0.7
volume2
Intrest648
Last Price301.6Apr 22, 2025
Change
00%
Bid403.7
Ask410.4
volume0
Intrest1
Strike
750
750
Last Price0.05May 02, 2025
Change
0.166.67%
Bid-
Ask0.7
volume3
Intrest151
Last Price291.95Apr 22, 2025
Change
00%
Bid393.45
Ask400.4
volume0
Intrest2
Strike
760
760
Last Price0.01May 02, 2025
Change
0.1292.31%
Bid-
Ask0.1
volume7
Intrest251
Last Price282.1Apr 22, 2025
Change
00%
Bid383.85
Ask390.9
volume0
Intrest1
Strike
770
770
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.15
volume9
Intrest239
Last Price341.5Apr 29, 2025
Change
00%
Bid373.45
Ask380.45
volume0
Intrest2
Strike
780
780
Last Price0.05May 02, 2025
Change
0.1372.22%
Bid0.01
Ask0.44
volume2
Intrest43
Last Price332.25Apr 30, 2025
Change
00%
Bid364.5
Ask370.45
volume0
Intrest20
Strike
790
790
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask0.72
volume7
Intrest47
Last Price338.68May 01, 2025
Change
00%
Bid354.15
Ask360.4
volume0
Intrest23
Strike
800
800
Last Price0.05May 02, 2025
Change
0.0550%
Bid-
Ask0.09
volume1
Intrest500
Last Price328.33May 02, 2025
Change
27.919.29%
Bid343.9
Ask350.95
volume1
Intrest2
Strike
810
810
Last Price0.07May 02, 2025
Change
0.0330%
Bid-
Ask0.41
volume1
Intrest37
Last Price-
Change
-
Bid338.9
Ask346
volume0
Intrest0
Strike
815
815
Last Price0.02May 02, 2025
Change
0.0880%
Bid-
Ask0.05
volume121
Intrest11
Last Price178.9Apr 15, 2025
Change
00%
Bid333.85
Ask340.5
volume0
Intrest9
Strike
820
820
Last Price0.41Apr 28, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest46
Last Price184.4Apr 21, 2025
Change
00%
Bid328.65
Ask335.5
volume0
Intrest2
Strike
825
825
Last Price0.32May 02, 2025
Change
0.0518.52%
Bid0.03
Ask0.73
volume2
Intrest28
Last Price139.57Apr 09, 2025
Change
00%
Bid323.85
Ask330.5
volume0
Intrest2
Strike
830
830
Last Price0.03May 02, 2025
Change
0.6695.65%
Bid-
Ask0.74
volume1
Intrest22
Last Price-
Change
-
Bid318.9
Ask325.45
volume0
Intrest0
Strike
835
835
Last Price0.2May 01, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest23
Last Price314.21May 02, 2025
Change
94.242.82%
Bid313.8
Ask320.45
volume1
Intrest2
Strike
840
840
Last Price0.08May 02, 2025
Change
0.2374.19%
Bid-
Ask0.24
volume4
Intrest20
Last Price-
Change
-
Bid308.4
Ask315.5
volume0
Intrest0
Strike
845
845
Last Price0.03May 02, 2025
Change
0.0666.67%
Bid0.01
Ask0.1
volume1
Intrest40
Last Price305.11May 02, 2025
Change
175.56135.52%
Bid304.8
Ask310.45
volume5
Intrest11
Strike
850
850
Last Price0.09May 02, 2025
Change
0.0110%
Bid-
Ask0.13
volume12
Intrest638
Last Price240.72Apr 28, 2025
Change
00%
Bid298.5
Ask305.5
volume0
Intrest1
Strike
855
855
Last Price0.1May 01, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest53
Last Price263.18Apr 30, 2025
Change
00%
Bid293.55
Ask300.55
volume0
Intrest7
Strike
860
860
Last Price0.03May 02, 2025
Change
0.5494.74%
Bid0.03
Ask0.77
volume24
Intrest73
Last Price122.91Apr 17, 2025
Change
00%
Bid288.55
Ask295.55
volume0
Intrest6
Strike
865
865
Last Price0.39Apr 29, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest52
Last Price136.7Apr 15, 2025
Change
00%
Bid283.85
Ask290.55
volume0
Intrest5
Strike
870
870
Last Price0.05May 02, 2025
Change
0.1575%
Bid-
Ask0.78
volume258
Intrest96
Last Price264.67May 01, 2025
Change
00%
Bid278.5
Ask285.55
volume0
Intrest11
Strike
875
875
Last Price0.05May 02, 2025
Change
0.0444.44%
Bid0.05
Ask0.11
volume55
Intrest34
Last Price274.69May 02, 2025
Change
15.896.14%
Bid273.1
Ask280.5
volume11
Intrest31
Strike
880
880
Last Price0.12May 01, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest274
Last Price264.1May 02, 2025
Change
53.725.52%
Bid268.35
Ask275.55
volume8
Intrest15
Strike
885
885
Last Price0.29May 02, 2025
Change
0.1270.59%
Bid-
Ask0.8
volume1
Intrest79
Last Price259.12May 02, 2025
Change
53.6726.12%
Bid263.65
Ask270.55
volume8
Intrest14
Strike
890
890
Last Price0.11May 02, 2025
Change
0.147.62%
Bid0.02
Ask0.2
volume1
Intrest123
Last Price208.59Apr 29, 2025
Change
00%
Bid258.85
Ask265.5
volume0
Intrest12
Strike
895
895
Last Price0.08May 02, 2025
Change
0.2273.33%
Bid-
Ask0.25
volume1
Intrest72
Last Price258.8May 02, 2025
Change
20.048.39%
Bid253.6
Ask260.6
volume12
Intrest27
Strike
900
900
Last Price0.08May 02, 2025
Change
0.0746.67%
Bid0.05
Ask0.13
volume747
Intrest731
Last Price233.44May 01, 2025
Change
00%
Bid248.7
Ask256.25
volume0
Intrest14
Strike
905
905
Last Price0.09May 02, 2025
Change
0.3177.5%
Bid-
Ask0.84
volume22
Intrest215
Last Price249.25May 02, 2025
Change
62.233.25%
Bid243.9
Ask250.55
volume1
Intrest25
Strike
910
910
Last Price0.13May 02, 2025
Change
0.0838.1%
Bid-
Ask0.67
volume1
Intrest68
Last Price208.57Apr 29, 2025
Change
00%
Bid238.45
Ask246.6
volume0
Intrest22
Strike
915
915
Last Price0.26May 02, 2025
Change
0.1840.91%
Bid-
Ask0.88
volume5
Intrest54
Last Price238.52May 02, 2025
Change
97.6169.27%
Bid234
Ask241.25
volume3
Intrest80
Strike
920
920
Last Price0.41May 02, 2025
Change
0.1241.38%
Bid0.05
Ask0.9
volume50
Intrest218
Last Price189.38Apr 30, 2025
Change
00%
Bid229.1
Ask235.6
volume0
Intrest34
Strike
925
925
Last Price0.09May 02, 2025
Change
0.2270.97%
Bid0.09
Ask0.33
volume46
Intrest63
Last Price209.35May 01, 2025
Change
00%
Bid224.1
Ask230.6
volume0
Intrest28
Strike
930
930
Last Price0.11May 02, 2025
Change
0.1760.71%
Bid0.05
Ask0.92
volume24
Intrest93
Last Price160Apr 25, 2025
Change
00%
Bid219.25
Ask225.65
volume0
Intrest34
Strike
935
935
Last Price0.22May 02, 2025
Change
0.131.25%
Bid0.01
Ask0.1
volume8
Intrest59
Last Price167Apr 29, 2025
Change
00%
Bid214.05
Ask220.65
volume0
Intrest18
Strike
940
940
Last Price0.12May 02, 2025
Change
0.2264.71%
Bid0.1
Ask0.4
volume8
Intrest130
Last Price-
Change
-
Bid211.65
Ask218.15
volume0
Intrest0
Strike
942.5
942.5
Last Price0.29May 02, 2025
Change
0.0514.71%
Bid-
Ask0.97
volume4
Intrest3
Last Price200.65May 02, 2025
Change
11.56.08%
Bid209.1
Ask215.65
volume1
Intrest14
Strike
945
945
Last Price0.28May 02, 2025
Change
0.1737.78%
Bid-
Ask0.6
volume15
Intrest48
Last Price67.15Apr 21, 2025
Change
00%
Bid206.65
Ask213.2
volume0
Intrest1
Strike
947.5
947.5
Last Price0.32May 02, 2025
Change
0.3753.62%
Bid0.01
Ask0.74
volume2
Intrest6
Last Price207.95May 02, 2025
Change
17.959.45%
Bid204.6
Ask210.7
volume4
Intrest74
Strike
950
950
Last Price0.15May 02, 2025
Change
0.2865.12%
Bid0.1
Ask0.29
volume139
Intrest250
Last Price-
Change
-
Bid201.6
Ask208.2
volume0
Intrest0
Strike
952.5
952.5
Last Price0.32May 02, 2025
Change
0.0615.79%
Bid0.01
Ask1.01
volume4
Intrest8
Last Price195.91May 02, 2025
Change
44.829.65%
Bid199.4
Ask205.7
volume2
Intrest9
Strike
955
955
Last Price0.2May 02, 2025
Change
0.2151.22%
Bid0.01
Ask0.2
volume24
Intrest57
Last Price-
Change
-
Bid196.65
Ask203.25
volume0
Intrest0
Strike
957.5
957.5
Last Price0.42May 01, 2025
Change
00%
Bid0.01
Ask0.89
volume0
Intrest16
Last Price198.93May 02, 2025
Change
34.2920.83%
Bid194.2
Ask201.2
volume1
Intrest36
Strike
960
960
Last Price0.13May 02, 2025
Change
0.3975%
Bid0.12
Ask0.2
volume198
Intrest233
Last Price164.5May 01, 2025
Change
00%
Bid193.15
Ask198.25
volume0
Intrest3
Strike
962.5
962.5
Last Price0.5May 02, 2025
Change
0.0921.95%
Bid0.01
Ask1.06
volume2
Intrest14
Last Price190.8May 02, 2025
Change
90.890.8%
Bid189.15
Ask195.75
volume1
Intrest64
Strike
965
965
Last Price0.8May 02, 2025
Change
0.2853.85%
Bid0.01
Ask1.08
volume4
Intrest21
Last Price95.35Apr 23, 2025
Change
00%
Bid186.75
Ask193.3
volume0
Intrest3
Strike
967.5
967.5
Last Price0.5May 01, 2025
Change
00%
Bid0.01
Ask0.86
volume0
Intrest23
Last Price182.85May 02, 2025
Change
2213.68%
Bid184.45
Ask190.8
volume8
Intrest48
Strike
970
970
Last Price0.3May 02, 2025
Change
0.2646.43%
Bid0.25
Ask0.34
volume50
Intrest209
Last Price91.1Apr 23, 2025
Change
00%
Bid181.7
Ask188.2
volume0
Intrest1
Strike
972.5
972.5
Last Price0.65May 01, 2025
Change
00%
Bid0.04
Ask1
volume0
Intrest89
Last Price177.9May 02, 2025
Change
27.518.28%
Bid180.7
Ask185.8
volume5
Intrest233
Strike
975
975
Last Price0.27May 02, 2025
Change
0.3858.46%
Bid0.04
Ask0.49
volume50
Intrest387
Last Price56.75Apr 22, 2025
Change
00%
Bid176.9
Ask182.85
volume0
Intrest1
Strike
977.5
977.5
Last Price0.54May 02, 2025
Change
0.035.26%
Bid0.12
Ask0.74
volume2
Intrest14
Last Price177.22May 02, 2025
Change
19.1212.09%
Bid175.75
Ask181.45
volume6
Intrest273
Strike
980
980
Last Price0.33May 02, 2025
Change
0.3450.75%
Bid0.27
Ask0.38
volume110
Intrest186
Last Price156May 01, 2025
Change
00%
Bid172
Ask178.45
volume0
Intrest5
Strike
982.5
982.5
Last Price0.41May 02, 2025
Change
0.2941.43%
Bid0.13
Ask0.69
volume2
Intrest48
Last Price170.19May 02, 2025
Change
29.6921.13%
Bid170.8
Ask176.45
volume7
Intrest219
Strike
985
985
Last Price0.45May 02, 2025
Change
0.2434.78%
Bid0.01
Ask1.24
volume10
Intrest124
Last Price170.36May 02, 2025
Change
58.251.89%
Bid168.3
Ask174
volume2
Intrest21
Strike
987.5
987.5
Last Price0.54May 02, 2025
Change
1.3471.28%
Bid0.15
Ask0.74
volume2
Intrest77
Last Price164.63May 02, 2025
Change
11.487.5%
Bid165.85
Ask170.95
volume6
Intrest288
Strike
990
990
Last Price0.38May 02, 2025
Change
0.4453.66%
Bid0.01
Ask0.49
volume59
Intrest161
Last Price70.75Apr 23, 2025
Change
00%
Bid161.95
Ask168.6
volume0
Intrest10
Strike
992.5
992.5
Last Price0.44May 02, 2025
Change
0.5656%
Bid0.01
Ask1.04
volume3
Intrest28
Last Price164.25May 02, 2025
Change
16.0510.83%
Bid160.9
Ask166
volume3
Intrest41
Strike
995
995
Last Price0.42May 02, 2025
Change
0.4551.72%
Bid0.19
Ask0.59
volume83
Intrest136
Last Price158.95May 02, 2025
Change
20.314.64%
Bid155.95
Ask161
volume59
Intrest219
Strike
1000
1000
Last Price0.46May 02, 2025
Change
0.5454%
Bid0.4
Ask0.5
volume2365
Intrest1449
Last Price119.01Apr 30, 2025
Change
00%
Bid150.95
Ask156.2
volume0
Intrest33
Strike
1005
1005
Last Price0.45May 02, 2025
Change
0.7963.71%
Bid0.23
Ask1.2
volume51
Intrest53
Last Price145.25May 02, 2025
Change
18.6314.71%
Bid146.55
Ask151.15
volume13
Intrest183
Strike
1010
1010
Last Price0.67May 02, 2025
Change
0.4137.96%
Bid0.17
Ask0.67
volume120
Intrest118
Last Price143.6May 02, 2025
Change
34.1831.24%
Bid141.15
Ask146.2
volume1
Intrest59
Strike
1015
1015
Last Price0.53May 02, 2025
Change
0.4646.46%
Bid0.45
Ask0.75
volume42
Intrest58
Last Price134.6May 02, 2025
Change
20.6118.08%
Bid136.8
Ask141.3
volume10
Intrest44
Strike
1020
1020
Last Price0.6May 02, 2025
Change
0.7254.55%
Bid0.24
Ask0.68
volume159
Intrest220
Last Price134.29May 02, 2025
Change
18.6716.15%
Bid130.95
Ask136.35
volume12
Intrest111
Strike
1025
1025
Last Price0.66May 02, 2025
Change
0.9258.23%
Bid0.55
Ask0.85
volume54
Intrest305
Last Price124.52May 02, 2025
Change
29.7131.34%
Bid125.8
Ask131.9
volume7
Intrest91
Strike
1030
1030
Last Price0.73May 02, 2025
Change
1.0458.76%
Bid0.35
Ask0.91
volume115
Intrest173
Last Price115.89May 02, 2025
Change
8.588%
Bid121.3
Ask126.9
volume1
Intrest133
Strike
1035
1035
Last Price0.76May 02, 2025
Change
1.1460%
Bid0.62
Ask1.44
volume94
Intrest132
Last Price66.55Apr 28, 2025
Change
00%
Bid117.35
Ask123.95
volume0
Intrest28
Strike
1037.5
1037.5
Last Price0.9May 02, 2025
Change
1.155%
Bid0.65
Ask1.49
volume17
Intrest60
Last Price120.45May 02, 2025
Change
17.6717.19%
Bid116.4
Ask121.55
volume46
Intrest129
Strike
1040
1040
Last Price0.83May 02, 2025
Change
1.3962.61%
Bid0.66
Ask0.94
volume555
Intrest699
Last Price70.08Apr 30, 2025
Change
00%
Bid112.4
Ask119.5
volume0
Intrest3
Strike
1042.5
1042.5
Last Price0.9May 02, 2025
Change
1.3359.64%
Bid0.37
Ask1.03
volume26
Intrest94
Last Price109.73May 02, 2025
Change
37.7252.38%
Bid110.9
Ask116.55
volume4
Intrest54
Strike
1045
1045
Last Price0.94May 02, 2025
Change
1.3859.48%
Bid0.69
Ask1.27
volume160
Intrest374
Last Price91.41May 01, 2025
Change
00%
Bid107.6
Ask114.15
volume0
Intrest6
Strike
1047.5
1047.5
Last Price0.91May 02, 2025
Change
1.6764.73%
Bid0.89
Ask1.85
volume58
Intrest59
Last Price107.22May 02, 2025
Change
17.9420.09%
Bid106.35
Ask111.3
volume48
Intrest153
Strike
1050
1050
Last Price0.95May 02, 2025
Change
1.865.45%
Bid0.95
Ask1.1
volume931
Intrest659
Last Price106.78May 02, 2025
Change
34.8848.51%
Bid104.1
Ask109.2
volume3
Intrest4
Strike
1052.5
1052.5
Last Price1.06May 02, 2025
Change
1.8463.45%
Bid0.87
Ask1.84
volume50
Intrest39
Last Price105.7May 02, 2025
Change
16.8618.98%
Bid101.7
Ask107.5
volume49
Intrest323
Strike
1055
1055
Last Price1.14May 02, 2025
Change
1.6559.14%
Bid1.07
Ask1.27
volume82
Intrest128
Last Price95.59May 02, 2025
Change
44.2986.34%
Bid98.55
Ask104.3
volume1
Intrest1
Strike
1057.5
1057.5
Last Price1.4May 02, 2025
Change
1.5853.02%
Bid1.06
Ask1.38
volume299
Intrest80
Last Price99.51May 02, 2025
Change
13.9616.32%
Bid96.8
Ask101.9
volume58
Intrest115
Strike
1060
1060
Last Price1.3May 02, 2025
Change
2.1261.99%
Bid1.18
Ask1.5
volume3765
Intrest275
Last Price96.32May 02, 2025
Change
15.3418.94%
Bid94.55
Ask99.5
volume6
Intrest22
Strike
1062.5
1062.5
Last Price1.39May 02, 2025
Change
1.9157.88%
Bid1.31
Ask1.42
volume93
Intrest61
Last Price93.92May 02, 2025
Change
16.821.78%
Bid92.2
Ask97.15
volume22
Intrest214
Strike
1065
1065
Last Price1.48May 02, 2025
Change
2.1759.45%
Bid1.42
Ask1.51
volume233
Intrest160
Last Price89.76May 02, 2025
Change
19.9628.6%
Bid86.6
Ask92.35
volume70
Intrest134
Strike
1070
1070
Last Price1.59May 02, 2025
Change
2.9164.67%
Bid1.59
Ask1.7
volume548
Intrest281
Last Price86.4May 02, 2025
Change
21.132.31%
Bid81.5
Ask87.8
volume44
Intrest160
Strike
1075
1075
Last Price1.89May 02, 2025
Change
3.0962.05%
Bid1.3
Ask2.2
volume267
Intrest305
Last Price79.65May 02, 2025
Change
17.4328.01%
Bid77.15
Ask82.7
volume146
Intrest250
Strike
1080
1080
Last Price2.1May 02, 2025
Change
3.461.82%
Bid2
Ask2.14
volume701
Intrest271
Last Price74.97May 02, 2025
Change
15.2625.56%
Bid72.4
Ask78
volume131
Intrest300
Strike
1085
1085
Last Price2.3May 02, 2025
Change
3.962.9%
Bid2.33
Ask2.5
volume205
Intrest177
Last Price71May 02, 2025
Change
1833.96%
Bid68.35
Ask72.7
volume66
Intrest156
Strike
1090
1090
Last Price2.75May 02, 2025
Change
4.461.54%
Bid2.3
Ask2.82
volume325
Intrest371
Last Price67May 02, 2025
Change
19.5541.2%
Bid63.9
Ask67.7
volume22
Intrest117
Strike
1095
1095
Last Price3.12May 02, 2025
Change
5.162.04%
Bid3
Ask3.2
volume187
Intrest227
Last Price61.99May 02, 2025
Change
18.6242.93%
Bid60.35
Ask63.05
volume182
Intrest524
Strike
1100
1100
Last Price3.5May 02, 2025
Change
5.661.54%
Bid3.4
Ask3.6
volume4463
Intrest2086
Last Price56.6May 02, 2025
Change
16.6341.61%
Bid55.9
Ask58.2
volume52
Intrest183
Strike
1105
1105
Last Price4.08May 02, 2025
Change
5.3256.6%
Bid4
Ask4.3
volume402
Intrest119
Last Price52.22May 02, 2025
Change
15.2541.25%
Bid51.35
Ask54.15
volume125
Intrest252
Strike
1110
1110
Last Price4.7May 02, 2025
Change
7.1160.2%
Bid4.65
Ask5
volume1183
Intrest380
Last Price47.69May 02, 2025
Change
15.0846.24%
Bid47.5
Ask49.55
volume178
Intrest215
Strike
1115
1115
Last Price5.45May 02, 2025
Change
7.5558.08%
Bid5.4
Ask5.8
volume409
Intrest246
Last Price43.53May 02, 2025
Change
14.8351.67%
Bid43.3
Ask45.1
volume294
Intrest540
Strike
1120
1120
Last Price6.4May 02, 2025
Change
8.2556.31%
Bid6.3
Ask6.65
volume1731
Intrest317
Last Price40.6May 02, 2025
Change
13.0947.58%
Bid39.6
Ask41.2
volume115
Intrest121
Strike
1125
1125
Last Price7.5May 02, 2025
Change
8.352.53%
Bid7.35
Ask7.75
volume547
Intrest105
Last Price36May 02, 2025
Change
12.150.63%
Bid35.6
Ask37.35
volume691
Intrest447
Strike
1130
1130
Last Price8.5May 02, 2025
Change
10.455.03%
Bid8.5
Ask9
volume1344
Intrest215
Last Price32.55May 02, 2025
Change
11.353.18%
Bid32.1
Ask33.6
volume325
Intrest252
Strike
1135
1135
Last Price10.25May 02, 2025
Change
11.2552.33%
Bid9.95
Ask10.55
volume417
Intrest93
Last Price29.1May 02, 2025
Change
10.8359.28%
Bid28.6
Ask29.9
volume1243
Intrest299
Strike
1140
1140
Last Price11.55May 02, 2025
Change
10.5647.76%
Bid11.45
Ask13
volume1034
Intrest163
Last Price26.25May 02, 2025
Change
10.263.55%
Bid25.55
Ask26.65
volume409
Intrest112
Strike
1145
1145
Last Price13.5May 02, 2025
Change
12.8548.77%
Bid13.2
Ask14
volume440
Intrest42
Last Price23.3May 02, 2025
Change
9.1564.66%
Bid22.4
Ask23.7
volume2307
Intrest1021
Strike
1150
1150
Last Price15.5May 02, 2025
Change
14.247.81%
Bid15.25
Ask15.9
volume2484
Intrest101
Last Price20May 02, 2025
Change
6.2545.45%
Bid19.75
Ask20.75
volume847
Intrest187
Strike
1155
1155
Last Price17.68May 02, 2025
Change
12.7241.84%
Bid17.4
Ask18.4
volume808
Intrest8
Last Price17.73May 02, 2025
Change
7.2368.86%
Bid17.25
Ask18.15
volume1161
Intrest444
Strike
1160
1160
Last Price19.75May 02, 2025
Change
16.645.67%
Bid19.75
Ask20.75
volume345
Intrest24
Last Price15.35May 02, 2025
Change
5.8561.58%
Bid14.9
Ask15.95
volume292
Intrest234
Strike
1165
1165
Last Price22May 02, 2025
Change
15.8541.88%
Bid22.4
Ask23.4
volume38
Intrest3
Last Price13.4May 02, 2025
Change
5.3466.25%
Bid12.85
Ask13.65
volume710
Intrest594
Strike
1170
1170
Last Price26May 02, 2025
Change
17.6540.44%
Bid25.3
Ask26.2
volume133
Intrest49
Last Price11.4May 02, 2025
Change
4.462.86%
Bid11
Ask11.75
volume1610
Intrest72
Strike
1175
1175
Last Price28.1May 02, 2025
Change
14.5334.08%
Bid27.85
Ask29.75
volume10
Intrest3
Last Price9.8May 02, 2025
Change
3.966.1%
Bid9.35
Ask10.05
volume1497
Intrest738
Strike
1180
1180
Last Price31.2May 02, 2025
Change
20.1539.24%
Bid31.55
Ask32.95
volume105
Intrest28
Last Price8.15May 02, 2025
Change
3.0559.8%
Bid7.95
Ask8.55
volume483
Intrest89
Strike
1185
1185
Last Price34.9May 02, 2025
Change
15.230.34%
Bid35.3
Ask36.2
volume8
Intrest25
Last Price7.03May 02, 2025
Change
2.1844.95%
Bid6.75
Ask7.2
volume1999
Intrest243
Strike
1190
1190
Last Price39.55May 02, 2025
Change
33.0345.51%
Bid38.7
Ask40.6
volume16
Intrest2
Last Price5.73May 02, 2025
Change
1.6841.48%
Bid5.65
Ask6.05
volume226
Intrest57
Strike
1195
1195
Last Price42.7May 02, 2025
Change
-
Bid42.25
Ask44.7
volume2
Intrest0
Last Price4.81May 02, 2025
Change
1.4141.47%
Bid4.7
Ask5
volume1804
Intrest1709
Strike
1200
1200
Last Price46.95May 02, 2025
Change
19.4529.29%
Bid45.9
Ask48.6
volume189
Intrest17
Last Price3.95May 02, 2025
Change
1.3551.92%
Bid3.95
Ask4.25
volume312
Intrest43
Strike
1205
1205
Last Price52.5May 02, 2025
Change
33.7639.14%
Bid49.7
Ask53.3
volume1
Intrest2
Last Price3.39May 02, 2025
Change
1.1148.68%
Bid3.25
Ask3.55
volume1259
Intrest965
Strike
1210
1210
Last Price80May 01, 2025
Change
00%
Bid53.5
Ask58.2
volume0
Intrest2
Last Price2.96May 02, 2025
Change
1.0252.58%
Bid2.64
Ask2.94
volume468
Intrest84
Strike
1215
1215
Last Price95.95Apr 30, 2025
Change
00%
Bid58.85
Ask61.7
volume0
Intrest14
Last Price2.35May 02, 2025
Change
0.7345.06%
Bid2.12
Ask2.45
volume602
Intrest281
Strike
1220
1220
Last Price171Apr 23, 2025
Change
00%
Bid62.2
Ask66.95
volume0
Intrest1
Last Price1.87May 02, 2025
Change
0.5541.67%
Bid1.82
Ask2.03
volume1534
Intrest33
Strike
1225
1225
Last Price-
Change
-
Bid66.65
Ask71.7
volume0
Intrest0
Last Price1.54May 02, 2025
Change
0.3327.27%
Bid1.49
Ask1.7
volume444
Intrest267
Strike
1230
1230
Last Price115Apr 30, 2025
Change
00%
Bid70.85
Ask76.4
volume0
Intrest1
Last Price1.33May 02, 2025
Change
0.2523.15%
Bid1.24
Ask1.4
volume353
Intrest177
Strike
1235
1235
Last Price82.5May 02, 2025
Change
-
Bid76.35
Ask81.8
volume1
Intrest0
Last Price1.03May 02, 2025
Change
0.099.57%
Bid1.03
Ask1.16
volume829
Intrest293
Strike
1240
1240
Last Price83.4May 02, 2025
Change
-
Bid80.4
Ask85.95
volume4
Intrest0
Last Price0.9May 02, 2025
Change
0.011.1%
Bid0.5
Ask1.02
volume94
Intrest37
Strike
1245
1245
Last Price104.24May 01, 2025
Change
00%
Bid85.55
Ask92.1
volume0
Intrest1
Last Price0.71May 02, 2025
Change
0.1424.56%
Bid0.68
Ask0.86
volume581
Intrest298
Strike
1250
1250
Last Price92.5May 02, 2025
Change
37.528.85%
Bid89.7
Ask96.3
volume10
Intrest0
Last Price0.73May 02, 2025
Change
00%
Bid0.54
Ask0.68
volume78
Intrest15
Strike
1255
1255
Last Price107May 02, 2025
Change
-
Bid95.5
Ask101.9
volume1
Intrest0
Last Price0.49May 02, 2025
Change
0.024.26%
Bid0.38
Ask0.61
volume442
Intrest471
Strike
1260
1260
Last Price145Apr 30, 2025
Change
00%
Bid100.4
Ask106.75
volume0
Intrest0
Last Price0.37May 02, 2025
Change
0.2237.29%
Bid0.26
Ask0.56
volume453
Intrest1
Strike
1265
1265
Last Price-
Change
-
Bid105.35
Ask111.95
volume0
Intrest0
Last Price0.44May 02, 2025
Change
0.0510.2%
Bid0.26
Ask0.52
volume44
Intrest20
Strike
1270
1270
Last Price152.6Apr 30, 2025
Change
00%
Bid110.3
Ask116.85
volume0
Intrest0
Last Price0.26May 02, 2025
Change
0.3456.67%
Bid0.06
Ask0.39
volume22
Intrest47
Strike
1275
1275
Last Price-
Change
-
Bid114.7
Ask121.1
volume0
Intrest0
Last Price0.3May 02, 2025
Change
0.027.14%
Bid0.01
Ask0.35
volume68
Intrest126
Strike
1280
1280
Last Price-
Change
-
Bid119.8
Ask126.35
volume0
Intrest0
Last Price0.19May 02, 2025
Change
0.015.56%
Bid0.18
Ask0.2
volume285
Intrest263
Strike
1300
1300
Last Price-
Change
-
Bid140
Ask146.8
volume0
Intrest0
Last Price0.09May 02, 2025
Change
0.0847.06%
Bid0.09
Ask0.2
volume67
Intrest47
Strike
1320
1320
Last Price-
Change
-
Bid159.6
Ask166.85
volume0
Intrest0
Last Price0.08May 02, 2025
Change
0.2374.19%
Bid-
Ask0.84
volume44
Intrest11
Strike
1340
1340
Last Price-
Change
-
Bid179.5
Ask186.85
volume0
Intrest0
Last Price0.13May 01, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest1
Strike
1360
1360
Last Price-
Change
-
Bid200.8
Ask206.9
volume0
Intrest0
Last Price0.16May 02, 2025
Change
-
Bid-
Ask0.76
volume2
Intrest0
Strike
1380
1380
Last Price-
Change
-
Bid220.3
Ask226.85
volume0
Intrest0
Last Price0.05May 02, 2025
Change
0.0125%
Bid-
Ask0.07
volume74
Intrest150
Strike
1400
1400
Last Price-
Change
-
Bid240.3
Ask246.85
volume0
Intrest0
Last Price0.1Apr 30, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest2
Strike
1420
1420
Last Price-
Change
-
Bid260.35
Ask266.8
volume0
Intrest0
Last Price0.04May 02, 2025
Change
0.1173.33%
Bid0.01
Ask0.07
volume21
Intrest8
Strike
1440
1440
Last Price-
Change
-
Bid280.95
Ask286.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
1460
1460
Last Price-
Change
-
Bid299.5
Ask306.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
1480
1480
Last Price-
Change
-
Bid320.25
Ask326.8
volume0
Intrest0
Last Price0.04May 02, 2025
Change
0.0133.33%
Bid0.01
Ask0.05
volume28
Intrest357
Strike
1500
1500
Last Price-
Change
-
Bid340.25
Ask346.9
volume0
Intrest0
Last Price0.01May 02, 2025
Change
-
Bid-
Ask0.01
volume20
Intrest0
Strike
1520
1520
Last Price-
Change
-
Bid360.3
Ask366.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
1540
1540
Last Price-
Change
-
Bid380.25
Ask386.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
1560
1560
Last Price-
Change
-
Bid399.15
Ask407.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Strike
1580
1580
Last Price-
Change
-
Bid419.15
Ask427
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
1600
1600
Last Price-
Change
-
Bid439.85
Ask447.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Strike
1620
1620
Last Price-
Change
-
Bid460.25
Ask466.75
volume0
Intrest0
Last Price0.03May 02, 2025
Change
0.5895.08%
Bid-
Ask0.07
volume3
Intrest1
Strike
1640
1640
Last Price-
Change
-
Bid479.3
Ask487.25
volume0
Intrest0
