Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 30.80 | 35.90 | 34.50 | 33.35 | 0.00 | 0.00 % | 0 | 8 | - |
| 505.00 | 25.90 | 31.40 | 0.00 | 28.65 | 0.00 | 0.00 % | 0 | 0 | - |
| 510.00 | 21.30 | 27.00 | 34.00 | 24.15 | 0.00 | 0.00 % | 0 | 46 | - |
| 515.00 | 16.50 | 21.80 | 21.60 | 19.15 | 0.00 | 0.00 % | 0 | 5 | - |
| 517.50 | 14.60 | 20.70 | 0.00 | 17.65 | 0.00 | 0.00 % | 0 | 0 | - |
| 520.00 | 13.40 | 17.00 | 14.25 | 15.20 | -5.75 | -28.75 % | 1 | 2 | 2/28/2025 |
| 522.50 | 10.10 | 15.50 | 0.00 | 12.80 | 0.00 | 0.00 % | 0 | 0 | - |
| 525.00 | 9.20 | 15.10 | 0.00 | 12.15 | 0.00 | 0.00 % | 0 | 0 | - |
| 527.50 | 6.70 | 11.30 | 0.00 | 9.00 | 0.00 | 0.00 % | 0 | 0 | - |
| 530.00 | 6.40 | 9.50 | 6.50 | 7.95 | -0.70 | -9.72 % | 12 | 4 | 2/28/2025 |
| 532.50 | 2.90 | 8.40 | 5.20 | 5.65 | -0.80 | -13.33 % | 5 | 6 | 2/28/2025 |
| 535.00 | 3.90 | 9.30 | 4.10 | 6.60 | -1.64 | -28.57 % | 3 | 1 | 2/28/2025 |
| 537.50 | 2.15 | 6.50 | 0.00 | 4.325 | 0.00 | 0.00 % | 0 | 0 | - |
| 540.00 | 0.85 | 4.90 | 2.00 | 2.875 | -1.50 | -42.86 % | 2 | 43 | 2/28/2025 |
| 542.50 | 0.25 | 2.95 | 0.95 | 1.60 | -0.55 | -36.67 % | 2 | 1 | 2/28/2025 |
| 545.00 | 0.75 | 2.45 | 1.25 | 1.60 | -1.85 | -59.68 % | 9 | 14 | 2/28/2025 |
| 550.00 | 0.65 | 1.75 | 0.85 | 1.20 | -0.45 | -34.62 % | 11 | 16 | 2/28/2025 |
| 555.00 | 0.05 | 4.70 | 1.47 | 2.375 | 0.00 | 0.00 % | 0 | 6 | - |
| 560.00 | 1.54 | 3.40 | 0.21 | 2.47 | -1.33 | -86.36 % | 1 | 3 | 2/28/2025 |
| 565.00 | 0.00 | 4.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|
| 500.00 | 0.15 | 1.85 | 1.49 | 1.00 | 0.00 | 0.00 % | 0 | 4 | - |
| 505.00 | 0.25 | 4.70 | 0.00 | 2.475 | 0.00 | 0.00 % | 0 | 0 | - |
| 510.00 | 0.75 | 1.65 | 1.04 | 1.20 | -0.31 | -22.96 % | 4 | 1 | 2/28/2025 |
| 515.00 | 0.05 | 2.50 | 1.78 | 1.275 | 0.00 | 0.00 % | 0 | 62 | - |
| 517.50 | 0.05 | 3.30 | 2.30 | 1.675 | 0.00 | 0.00 % | 1 | 0 | 2/28/2025 |
| 520.00 | 0.35 | 4.40 | 3.30 | 2.375 | 0.00 | 0.00 % | 0 | 1 | - |
| 522.50 | 0.60 | 2.75 | 0.00 | 1.675 | 0.00 | 0.00 % | 0 | 0 | - |
| 525.00 | 0.95 | 6.20 | 4.65 | 3.575 | -0.34 | -6.81 % | 1 | 6 | 2/28/2025 |
| 527.50 | 0.95 | 7.10 | 5.30 | 4.025 | 0.00 | 0.00 % | 0 | 2 | - |
| 530.00 | 2.90 | 7.70 | 7.05 | 5.30 | -0.40 | -5.37 % | 1 | 3 | 2/28/2025 |
| 532.50 | 2.95 | 5.80 | 6.50 | 4.375 | -1.10 | -14.47 % | 4 | 9 | 2/28/2025 |
| 535.00 | 5.00 | 9.10 | 9.69 | 7.05 | 2.25 | 30.24 % | 1 | 2 | 2/28/2025 |
| 537.50 | 3.90 | 10.70 | 0.00 | 7.30 | 0.00 | 0.00 % | 0 | 0 | - |
| 540.00 | 5.70 | 12.30 | 10.20 | 9.00 | -0.00 | 0.00 % | 0 | 1 | - |
| 542.50 | 9.10 | 14.40 | 0.00 | 11.75 | 0.00 | 0.00 % | 0 | 0 | - |
| 545.00 | 11.30 | 16.50 | 13.01 | 13.90 | 0.00 | 0.00 % | 0 | 2 | - |
| 550.00 | 15.20 | 20.70 | 20.35 | 17.95 | 0.00 | 0.00 % | 0 | 1 | - |
| 555.00 | 19.90 | 25.30 | 0.00 | 22.60 | 0.00 | 0.00 % | 0 | 0 | - |
| 560.00 | 25.10 | 30.00 | 0.00 | 27.55 | 0.00 | 0.00 % | 0 | 0 | - |
| 565.00 | 29.90 | 35.20 | 0.00 | 32.55 | 0.00 | 0.00 % | 0 | 0 | - |
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
Hot Features
Premium
