Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
357.50 | 27.90 | 35.00 | 36.30 | 31.45 | -8.30 | -18.61 % | 16 | 15 | 2/25/2025 |
360.00 | 25.50 | 31.50 | 29.00 | 28.50 | -16.06 | -35.64 % | 70 | 70 | 2/25/2025 |
362.50 | 25.00 | 30.40 | 30.20 | 27.70 | -19.90 | -39.72 % | 2 | 4 | 2/25/2025 |
365.00 | 23.40 | 29.80 | 32.00 | 26.60 | -48.21 | -60.10 % | 33 | 80 | 2/25/2025 |
367.50 | 37.10 | 43.00 | 0.00 | 40.05 | 0.00 | 0.00 % | 0 | 0 | - |
370.00 | 35.10 | 41.00 | 55.00 | 38.05 | 0.00 | 0.00 % | 0 | 23 | - |
372.50 | 33.40 | 39.00 | 39.40 | 36.20 | 0.00 | 0.00 % | 0 | 2 | - |
375.00 | 19.20 | 23.40 | 20.00 | 21.30 | -10.00 | -33.33 % | 246 | 60 | 2/25/2025 |
377.50 | 29.90 | 34.80 | 58.60 | 32.35 | 0.00 | 0.00 % | 0 | 23 | - |
380.00 | 28.60 | 32.80 | 36.60 | 30.70 | 0.00 | 0.00 % | 0 | 364 | - |
382.50 | 16.00 | 18.50 | 18.20 | 17.25 | -14.80 | -44.85 % | 60 | 10 | 2/25/2025 |
385.00 | 15.10 | 16.80 | 15.10 | 15.95 | -10.00 | -39.84 % | 345 | 66 | 2/25/2025 |
387.50 | 22.50 | 27.70 | 24.60 | 25.10 | 0.00 | 0.00 % | 0 | 6 | - |
390.00 | 12.00 | 14.90 | 14.00 | 13.45 | -18.10 | -56.39 % | 516 | 94 | 2/25/2025 |
392.50 | 20.80 | 24.20 | 32.60 | 22.50 | 0.00 | 0.00 % | 0 | 12 | - |
395.00 | 19.70 | 23.10 | 29.00 | 21.40 | 0.00 | 0.00 % | 0 | 24 | - |
397.50 | 18.10 | 21.20 | 24.50 | 19.65 | 0.00 | 0.00 % | 0 | 6 | - |
400.00 | 8.90 | 10.20 | 9.80 | 9.55 | -12.70 | -56.44 % | 3,390 | 1,103 | 2/25/2025 |
402.50 | 8.20 | 9.60 | 8.60 | 8.90 | -10.66 | -55.35 % | 32 | 26 | 2/25/2025 |
405.00 | 7.50 | 10.50 | 8.46 | 9.00 | -11.14 | -56.84 % | 205 | 58 | 2/25/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
357.50 | 9.20 | 14.50 | 8.01 | 11.85 | 5.86 | 272.56 % | 1,054 | 41 | 2/25/2025 |
360.00 | 3.00 | 3.60 | 3.20 | 3.30 | 0.81 | 33.89 % | 9 | 154 | 2/25/2025 |
362.50 | 12.00 | 17.10 | 8.00 | 14.55 | 5.39 | 206.51 % | 124 | 133 | 2/25/2025 |
365.00 | 9.20 | 17.00 | 14.30 | 13.10 | 12.30 | 615.00 % | 1,678 | 195 | 2/25/2025 |
367.50 | 2.50 | 5.50 | 4.70 | 4.00 | 1.54 | 48.73 % | 1 | 86 | 2/25/2025 |
370.00 | 15.10 | 17.10 | 16.10 | 16.10 | 12.30 | 323.68 % | 1,891 | 970 | 2/25/2025 |
372.50 | 15.60 | 18.90 | 12.80 | 17.25 | 8.63 | 206.95 % | 178 | 70 | 2/25/2025 |
375.00 | 5.50 | 7.10 | 5.88 | 6.30 | 1.08 | 22.50 % | 7 | 474 | 2/25/2025 |
377.50 | 16.40 | 23.10 | 21.00 | 19.75 | 15.90 | 311.76 % | 116 | 266 | 2/25/2025 |
380.00 | 18.00 | 21.90 | 22.00 | 19.95 | 16.40 | 292.86 % | 2,919 | 473 | 2/25/2025 |
382.50 | 20.00 | 24.10 | 17.80 | 22.05 | 13.60 | 323.81 % | 108 | 116 | 2/25/2025 |
385.00 | 21.20 | 25.30 | 22.58 | 23.25 | 15.48 | 218.03 % | 518 | 347 | 2/25/2025 |
387.50 | 21.90 | 26.90 | 21.80 | 24.40 | 14.27 | 189.51 % | 121 | 123 | 2/25/2025 |
390.00 | 24.00 | 28.20 | 25.00 | 26.10 | 16.64 | 199.04 % | 1,711 | 431 | 2/25/2025 |
392.50 | 10.80 | 13.00 | 11.15 | 11.90 | 2.15 | 23.89 % | 2 | 98 | 2/25/2025 |
395.00 | 11.90 | 13.90 | 13.00 | 12.90 | 2.62 | 25.24 % | 60 | 473 | 2/25/2025 |
397.50 | 12.90 | 14.90 | 13.30 | 13.90 | 3.90 | 41.49 % | 12 | 114 | 2/25/2025 |
400.00 | 30.50 | 34.50 | 31.30 | 32.50 | 19.52 | 165.70 % | 1,511 | 1,759 | 2/25/2025 |
402.50 | 32.50 | 37.20 | 33.18 | 34.85 | 22.58 | 213.02 % | 53 | 112 | 2/25/2025 |
405.00 | 16.50 | 18.50 | 19.50 | 17.50 | 6.51 | 50.12 % | 1 | 605 | 2/25/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions