Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
915.00 | 50.20 | 57.00 | 0.00 | 53.60 | 0.00 | 0.00 % | 0 | 0 | - |
920.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
925.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
930.00 | 34.70 | 43.00 | 35.50 | 38.85 | 0.00 | 0.00 % | 1 | 0 | 2/20/2025 |
935.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
940.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
945.00 | 21.50 | 28.00 | 26.51 | 24.75 | 0.00 | 0.00 % | 2 | 0 | 2/20/2025 |
950.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
955.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
960.00 | 10.60 | 12.90 | 14.50 | 11.75 | -10.52 | -42.05 % | 75 | 92 | 2/20/2025 |
965.00 | 5.20 | 9.10 | 9.13 | 7.15 | -18.92 | -67.45 % | 262 | 5 | 2/20/2025 |
970.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
975.00 | 3.20 | 4.00 | 3.26 | 3.60 | -13.50 | -80.55 % | 179 | 50 | 2/20/2025 |
980.00 | 1.80 | 3.70 | 2.10 | 2.75 | -10.40 | -83.20 % | 215 | 336 | 2/20/2025 |
985.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
990.00 | 0.60 | 0.85 | 0.76 | 0.725 | -6.54 | -89.59 % | 218 | 140 | 2/20/2025 |
995.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
1,000.00 | 0.20 | 0.40 | 0.30 | 0.30 | -3.70 | -92.50 % | 359 | 502 | 2/20/2025 |
1,005.00 | 0.20 | 0.50 | 0.25 | 0.35 | -2.50 | -90.91 % | 44 | 135 | 2/20/2025 |
1,007.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
915.00 | 0.05 | 0.25 | 0.17 | 0.15 | -0.03 | -15.00 % | 82 | 97 | 2/20/2025 |
920.00 | 0.15 | 0.30 | 0.15 | 0.225 | -0.14 | -48.28 % | 138 | 514 | 2/20/2025 |
925.00 | 0.10 | 0.55 | 0.30 | 0.325 | -0.26 | -46.43 % | 16 | 64 | 2/20/2025 |
930.00 | 0.10 | 0.55 | 0.35 | 0.325 | -0.09 | -20.45 % | 23 | 90 | 2/20/2025 |
935.00 | 0.30 | 0.70 | 0.90 | 0.50 | 0.48 | 114.29 % | 28 | 82 | 2/20/2025 |
940.00 | 0.55 | 0.85 | 0.65 | 0.70 | 0.10 | 18.18 % | 2,663 | 2,360 | 2/20/2025 |
945.00 | 0.80 | 1.25 | 0.85 | 1.025 | -0.05 | -5.56 % | 135 | 126 | 2/20/2025 |
950.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
955.00 | 1.95 | 3.80 | 1.99 | 2.875 | 0.76 | 61.79 % | 124 | 97 | 2/20/2025 |
960.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
965.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
970.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
975.00 | 7.30 | 11.30 | 8.35 | 9.30 | 3.57 | 74.69 % | 77 | 179 | 2/20/2025 |
980.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
985.00 | 16.90 | 20.10 | 15.71 | 18.50 | 8.07 | 105.63 % | 9 | 54 | 2/20/2025 |
990.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
995.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
1,000.00 | 29.30 | 36.00 | 31.65 | 32.65 | 16.15 | 104.19 % | 114 | 765 | 2/20/2025 |
1,005.00 | 33.00 | 41.00 | 39.87 | 37.00 | 16.87 | 73.35 % | 12 | 33 | 2/20/2025 |
1,007.50 | 36.20 | 44.00 | 40.00 | 40.10 | 7.45 | 22.89 % | 3 | 19 | 2/20/2025 |
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