Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
275.00 | 22.10 | 24.80 | 0.00 | 23.45 | 0.00 | 0.00 % | 0 | 0 | - |
277.50 | 20.20 | 22.80 | 0.00 | 21.50 | 0.00 | 0.00 % | 0 | 0 | - |
280.00 | 17.60 | 20.60 | 31.07 | 19.10 | 0.00 | 0.00 % | 0 | 2 | - |
282.50 | 14.60 | 17.50 | 0.00 | 16.05 | 0.00 | 0.00 % | 0 | 0 | - |
285.00 | 13.10 | 15.80 | 13.35 | 14.45 | -12.35 | -48.05 % | 1 | 1 | 2/21/2025 |
287.50 | 10.70 | 13.40 | 0.00 | 12.05 | 0.00 | 0.00 % | 0 | 0 | - |
290.00 | 9.50 | 11.40 | 0.00 | 10.45 | 0.00 | 0.00 % | 0 | 0 | - |
292.50 | 7.70 | 9.20 | 0.00 | 8.45 | 0.00 | 0.00 % | 0 | 0 | - |
295.00 | 7.00 | 7.60 | 14.50 | 7.30 | 0.00 | 0.00 % | 0 | 22 | - |
297.50 | 5.70 | 7.30 | 6.35 | 6.50 | 0.00 | 0.00 % | 135 | 0 | 2/21/2025 |
300.00 | 4.40 | 5.00 | 5.15 | 4.70 | -8.00 | -60.84 % | 8 | 4 | 2/21/2025 |
302.50 | 3.40 | 4.00 | 4.10 | 3.70 | 0.00 | 0.00 % | 25 | 0 | 2/21/2025 |
305.00 | 2.50 | 3.10 | 2.85 | 2.80 | -10.93 | -79.32 % | 44 | 4 | 2/21/2025 |
307.50 | 1.70 | 2.35 | 2.10 | 2.025 | -4.30 | -67.19 % | 10 | 4 | 2/21/2025 |
310.00 | 1.15 | 1.80 | 1.52 | 1.475 | -3.18 | -67.66 % | 39 | 42 | 2/21/2025 |
312.50 | 1.05 | 1.45 | 0.36 | 1.25 | -2.64 | -88.00 % | 1 | 13 | 2/21/2025 |
315.00 | 0.80 | 1.10 | 1.00 | 0.95 | -1.46 | -59.35 % | 16 | 38 | 2/21/2025 |
317.50 | 0.45 | 0.80 | 0.74 | 0.625 | -0.91 | -55.15 % | 4 | 7 | 2/21/2025 |
320.00 | 0.35 | 0.60 | 0.45 | 0.475 | -0.75 | -62.50 % | 28 | 53 | 2/21/2025 |
322.50 | 0.20 | 4.90 | 0.30 | 2.55 | -0.59 | -66.29 % | 7 | 6 | 2/21/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
275.00 | 0.55 | 0.90 | 1.16 | 0.725 | 0.67 | 136.73 % | 4 | 6 | 2/21/2025 |
277.50 | 0.75 | 1.20 | 0.00 | 0.975 | 0.00 | 0.00 % | 0 | 0 | - |
280.00 | 1.00 | 2.25 | 0.37 | 1.625 | 0.17 | 85.00 % | 11 | 2 | 2/21/2025 |
282.50 | 0.40 | 1.65 | 0.00 | 1.025 | 0.00 | 0.00 % | 0 | 0 | - |
285.00 | 1.65 | 2.05 | 1.96 | 1.85 | 1.26 | 180.00 % | 13 | 10 | 2/21/2025 |
287.50 | 2.30 | 2.60 | 3.10 | 2.45 | 0.00 | 0.00 % | 10 | 0 | 2/21/2025 |
290.00 | 2.50 | 3.50 | 3.19 | 3.00 | 2.47 | 343.06 % | 12 | 23 | 2/21/2025 |
292.50 | 3.40 | 4.50 | 5.01 | 3.95 | 3.86 | 335.65 % | 3 | 4 | 2/21/2025 |
295.00 | 3.40 | 5.40 | 4.50 | 4.40 | 3.32 | 281.36 % | 20 | 39 | 2/21/2025 |
297.50 | 4.60 | 6.60 | 6.55 | 5.60 | 5.10 | 351.72 % | 68 | 11 | 2/21/2025 |
300.00 | 6.70 | 7.80 | 6.67 | 7.25 | 4.42 | 196.44 % | 75 | 97 | 2/21/2025 |
302.50 | 7.70 | 9.70 | 10.43 | 8.70 | 7.20 | 222.91 % | 206 | 22 | 2/21/2025 |
305.00 | 9.80 | 11.00 | 11.17 | 10.40 | 7.47 | 201.89 % | 27 | 62 | 2/21/2025 |
307.50 | 11.60 | 12.70 | 13.70 | 12.15 | 8.90 | 185.42 % | 38 | 93 | 2/21/2025 |
310.00 | 12.10 | 14.60 | 13.80 | 13.35 | 7.50 | 119.05 % | 25 | 62 | 2/21/2025 |
312.50 | 15.30 | 16.80 | 12.62 | 16.05 | 5.31 | 72.64 % | 1 | 3 | 2/21/2025 |
315.00 | 18.00 | 19.50 | 20.20 | 18.75 | 10.53 | 108.89 % | 11 | 79 | 2/21/2025 |
317.50 | 19.40 | 21.90 | 10.25 | 20.65 | 0.00 | 0.00 % | 0 | 122 | - |
320.00 | 21.50 | 24.40 | 12.55 | 22.95 | 0.00 | 0.00 % | 0 | 97 | - |
322.50 | 23.90 | 26.90 | 0.00 | 25.40 | 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