Options Chain for ASML HOLDING N V N Y REGISTRY SHS (ASML) - $700.60 as of 10/17/2024 8:11:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 208.60 | 219.10 | 215.11 | +14.02 | +6.98% | 3 | 3 | 0.82 | 0.99 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 500.00 | 198.80 | 209.50 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.08 | 10/17/2024 3:59:48 PM EST | |||
| 510.00 | 189.00 | 199.80 | % | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.10 | 10/17/2024 3:59:48 PM EST | |||
| 520.00 | 179.30 | 190.10 | 167.50 | % | 2 | 0 | 0.73 | 0.97 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 530.00 | 169.70 | 180.50 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.13 | 10/17/2024 3:59:48 PM EST | |||
| 540.00 | 160.10 | 170.90 | % | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.15 | 10/17/2024 3:59:48 PM EST | |||
| 550.00 | 150.70 | 159.60 | 208.50 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.94 | 0.00 | -0.17 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 560.00 | 141.20 | 151.50 | % | 0 | 0 | 0.62 | 0.93 | 0.00 | -0.20 | 10/17/2024 3:59:48 PM EST | |||
| 570.00 | 132.00 | 141.80 | % | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.22 | 10/17/2024 3:59:48 PM EST | |||
| 580.00 | 123.00 | 132.70 | 119.30 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.90 | 0.00 | -0.25 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 590.00 | 116.30 | 121.10 | % | 0 | 0 | 0.46 | 0.89 | 0.00 | -0.27 | 10/17/2024 3:59:48 PM EST | |||
| 600.00 | 108.00 | 113.60 | % | 0 | 0 | 0.47 | 0.87 | 0.00 | -0.30 | 10/17/2024 3:59:48 PM EST | |||
| 610.00 | 99.70 | 103.50 | % | 0 | 0 | 0.45 | 0.84 | 0.00 | -0.33 | 10/17/2024 3:59:48 PM EST | |||
| 615.00 | 95.80 | 99.70 | % | 0 | 0 | 0.45 | 0.83 | 0.00 | -0.34 | 10/17/2024 3:59:48 PM EST | |||
| 620.00 | 91.50 | 95.20 | 144.80 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.82 | 0.00 | -0.35 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 625.00 | 87.50 | 92.10 | % | 0 | 0 | 0.44 | 0.80 | 0.00 | -0.37 | 10/17/2024 3:59:48 PM EST | |||
| 630.00 | 83.40 | 87.10 | % | 0 | 0 | 0.43 | 0.79 | 0.00 | -0.38 | 10/17/2024 3:59:48 PM EST | |||
| 635.00 | 77.50 | 83.10 | % | 0 | 0 | 0.41 | 0.77 | 0.00 | -0.39 | 10/17/2024 3:59:48 PM EST | |||
| 640.00 | 76.30 | 80.80 | 128.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.76 | 0.00 | -0.40 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 645.00 | 70.60 | 76.20 | % | 0 | 0 | 0.42 | 0.74 | 0.00 | -0.42 | 10/17/2024 3:59:48 PM EST | |||
| 650.00 | 68.00 | 71.50 | 69.00 | +2.80 | +4.23% | 1 | 1 | 0.41 | 0.73 | 0.00 | -0.43 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 655.00 | 65.10 | 68.20 | % | 0 | 0 | 0.42 | 0.71 | 0.00 | -0.44 | 10/17/2024 3:59:48 PM EST | |||
| 660.00 | 61.70 | 65.60 | % | 0 | 0 | 0.42 | 0.69 | 0.00 | -0.45 | 10/17/2024 3:59:48 PM EST | |||
| 665.00 | 58.00 | 61.30 | % | 0 | 0 | 0.41 | 0.67 | 0.00 | -0.46 | 10/17/2024 3:59:48 PM EST | |||
| 670.00 | 55.10 | 57.90 | 47.33 | -7.27 | -13.32% | 5 | 1 | 0.41 | 0.66 | 0.00 | -0.46 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 675.00 | 52.00 | 55.10 | 44.25 | % | 2 | 0 | 0.41 | 0.64 | 0.00 | -0.47 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 680.00 | 49.40 | 55.80 | 51.10 | +6.90 | +15.62% | 12 | 15 | 0.41 | 0.62 | 0.00 | -0.48 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 685.00 | 44.30 | 48.90 | 49.00 | % | 29 | 0 | 0.39 | 0.60 | 0.00 | -0.48 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 690.00 | 44.00 | 46.20 | 41.70 | +0.80 | +1.96% | 10 | 21 | 0.41 | 0.58 | 0.00 | -0.48 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 695.00 | 41.10 | 43.50 | 42.00 | % | 7 | 0 | 0.40 | 0.56 | 0.00 | -0.49 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 700.00 | 39.40 | 42.80 | 40.00 | +7.70 | +23.84% | 23 | 13 | 0.41 | 0.54 | 0.00 | -0.49 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 705.00 | 36.30 | 38.50 | 38.67 | % | 4 | 0 | 0.40 | 0.52 | 0.00 | -0.49 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 710.00 | 34.60 | 36.30 | 35.60 | +5.96 | +20.11% | 7 | 8 | 0.40 | 0.50 | 0.00 | -0.48 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 715.00 | 32.60 | 34.10 | 27.60 | -2.40 | -8.00% | 1 | 3 | 0.40 | 0.48 | 0.00 | -0.48 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 720.00 | 30.40 | 32.00 | 31.00 | +3.10 | +11.12% | 5 | 15 | 0.40 | 0.46 | 0.00 | -0.48 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 725.00 | 27.90 | 29.80 | 28.40 | +4.28 | +17.75% | 1 | 7 | 0.40 | 0.44 | 0.00 | -0.47 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 730.00 | 25.80 | 27.90 | 26.00 | +4.90 | +23.23% | 4 | 32 | 0.40 | 0.42 | 0.00 | -0.47 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 735.00 | 24.80 | 28.00 | 22.10 | 0.00 | 0.00% | 0 | 15 | 0.41 | 0.40 | 0.00 | -0.46 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 740.00 | 20.20 | 24.20 | 23.10 | +6.15 | +36.29% | 10 | 5 | 0.38 | 0.38 | 0.00 | -0.45 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 745.00 | 18.30 | 22.50 | 18.95 | -10.08 | -34.73% | 26 | 3 | 0.38 | 0.36 | 0.00 | -0.44 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 750.00 | 19.30 | 21.10 | 20.10 | +2.90 | +16.86% | 11 | 9 | 0.40 | 0.34 | 0.00 | -0.43 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 755.00 | 17.30 | 19.70 | 15.00 | +0.66 | +4.61% | 1 | 2 | 0.39 | 0.32 | 0.00 | -0.42 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 760.00 | 15.60 | 18.10 | 12.92 | -4.08 | -24.00% | 1 | 10 | 0.39 | 0.30 | 0.00 | -0.40 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 765.00 | 15.80 | 16.80 | 11.84 | -4.26 | -26.46% | 1 | 6 | 0.40 | 0.28 | 0.00 | -0.39 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 770.00 | 13.40 | 15.50 | 13.90 | +0.10 | +0.73% | 1 | 11 | 0.39 | 0.27 | 0.00 | -0.38 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 775.00 | 12.80 | 14.40 | 12.70 | +1.50 | +13.40% | 2 | 37 | 0.39 | 0.25 | 0.00 | -0.36 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 780.00 | 10.10 | 13.30 | 12.68 | +0.88 | +7.46% | 32 | 17 | 0.38 | 0.23 | 0.00 | -0.35 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 785.00 | 11.60 | 12.30 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.22 | 0.00 | -0.33 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 790.00 | 10.40 | 11.40 | 8.50 | -12.50 | -59.53% | 1 | 15 | 0.40 | 0.20 | 0.00 | -0.32 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 795.00 | 7.40 | 10.60 | 10.00 | +0.50 | +5.27% | 4 | 2 | 0.38 | 0.19 | 0.00 | -0.30 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 800.00 | 8.90 | 9.80 | 9.50 | +1.95 | +25.83% | 18 | 46 | 0.39 | 0.18 | 0.00 | -0.29 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 805.00 | 8.40 | 9.10 | 6.93 | 0.00 | 0.00% | 0 | 36 | 0.40 | 0.16 | 0.00 | -0.28 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 810.00 | 6.40 | 11.70 | 16.35 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.15 | 0.00 | -0.26 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 815.00 | 7.10 | 8.10 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.14 | 0.00 | -0.25 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 820.00 | 6.40 | 7.40 | 6.30 | 0.00 | 0.00% | 0 | 30 | 0.40 | 0.13 | 0.00 | -0.24 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 825.00 | 6.10 | 6.70 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.12 | 0.00 | -0.22 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 830.00 | 5.60 | 6.80 | 4.75 | -0.52 | -9.87% | 4 | 5 | 0.41 | 0.11 | 0.00 | -0.21 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 835.00 | 5.20 | 9.80 | 4.38 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.10 | 0.00 | -0.20 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 840.00 | 4.80 | 5.70 | 4.54 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.09 | 0.00 | -0.19 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 845.00 | 4.40 | 5.20 | 3.80 | 0.00 | 0.00% | 0 | 18 | 0.41 | 0.09 | 0.00 | -0.18 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 850.00 | 1.10 | 4.70 | 4.73 | +1.18 | +33.24% | 3 | 34 | 0.37 | 0.08 | 0.00 | -0.17 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 855.00 | 3.60 | 5.40 | % | 0 | 0 | 0.41 | 0.07 | 0.00 | -0.16 | 10/17/2024 3:59:48 PM EST | |||
| 860.00 | 3.30 | 5.80 | 2.08 | -0.93 | -30.90% | 3 | 15 | 0.43 | 0.07 | 0.00 | -0.15 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 865.00 | 3.10 | 3.90 | 59.82 | 0.00 | 0.00% | 0 | 0 | 0.41 | 0.07 | 0.00 | -0.14 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 870.00 | 2.75 | 4.40 | 2.59 | 0.00 | 0.00% | 0 | 9 | 0.41 | 0.06 | 0.00 | -0.13 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 875.00 | 2.50 | 3.60 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.06 | 0.00 | -0.13 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 880.00 | 2.45 | 3.30 | 2.09 | -0.59 | -22.02% | 4 | 1 | 0.41 | 0.05 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 885.00 | 2.25 | 3.30 | 2.40 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.05 | 0.00 | -0.12 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 890.00 | 2.05 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.05 | 0.00 | -0.11 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 895.00 | 2.10 | 2.90 | 9.10 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.11 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 900.00 | 1.85 | 2.75 | 2.00 | -0.23 | -10.32% | 1 | 9 | 0.43 | 0.04 | 0.00 | -0.10 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 905.00 | 1.75 | 2.70 | 2.23 | -3.87 | -63.45% | 1 | 1 | 0.43 | 0.04 | 0.00 | -0.10 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 910.00 | 1.45 | 5.50 | 1.88 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.03 | 0.00 | -0.08 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 915.00 | 1.35 | 3.90 | 1.70 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.03 | 0.00 | -0.08 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 920.00 | 0.80 | 4.50 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.03 | 0.00 | -0.08 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 925.00 | 0.80 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.47 | 0.03 | 0.00 | -0.07 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 930.00 | 0.75 | 5.50 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.07 | 10/17/2024 3:59:48 PM EST | |||
| 935.00 | 0.75 | 4.80 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.06 | 10/17/2024 3:59:48 PM EST | |||
| 940.00 | 0.70 | 4.80 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.02 | 0.00 | -0.06 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 945.00 | 0.65 | 5.30 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 950.00 | 0.65 | 5.20 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.02 | 0.00 | -0.05 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 955.00 | 0.60 | 4.80 | % | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 960.00 | 0.55 | 4.80 | 21.30 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.02 | 0.00 | -0.05 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 965.00 | 0.55 | 4.80 | 1.19 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.01 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 970.00 | 0.50 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.01 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 975.00 | 0.50 | 4.80 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 980.00 | 0.45 | 4.80 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 985.00 | 0.45 | 4.80 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 990.00 | 0.45 | 4.80 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 995.00 | 0.40 | 4.80 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 1,000.00 | 0.40 | 4.90 | 0.30 | -0.70 | -70.00% | 2 | 0 | 0.55 | 0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 1,005.00 | 0.40 | 4.80 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 1,010.00 | 0.35 | 4.80 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 1,015.00 | 0.35 | 4.80 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 1,020.00 | 0.35 | 4.80 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 1,025.00 | 0.35 | 4.70 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 1,030.00 | 0.30 | 4.70 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 1,040.00 | 0.30 | 4.70 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 1,050.00 | 0.25 | 4.70 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 1,060.00 | 0.25 | 4.70 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 1,070.00 | 0.05 | 4.80 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 1,080.00 | 0.05 | 4.80 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 1,090.00 | 0.05 | 4.60 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 1,100.00 | 0.05 | 3.10 | 0.80 | +0.12 | +17.65% | 5 | 11 | 0.60 | 0.00 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 1,110.00 | 0.00 | 3.30 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 1,120.00 | 0.00 | 3.30 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 1,130.00 | 0.00 | 4.70 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 1,140.00 | 0.00 | 3.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 1,150.00 | 0.00 | 3.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 1,160.00 | 0.00 | 3.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 1,170.00 | 0.00 | 3.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 1,180.00 | 0.00 | 3.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 1,190.00 | 0.00 | 3.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 1,200.00 | 0.00 | 3.20 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 490.00 | 0.30 | 4.70 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.01 | 0.00 | -0.07 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 500.00 | 0.35 | 3.60 | 0.80 | -0.62 | -43.67% | 1 | 9 | 0.54 | -0.02 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 510.00 | 0.50 | 2.20 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.02 | 0.00 | -0.10 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 520.00 | 0.60 | 2.50 | 1.75 | -0.58 | -24.90% | 4 | 2 | 0.48 | -0.03 | 0.00 | -0.12 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 530.00 | 0.75 | 3.70 | 3.04 | +0.08 | +2.71% | 3 | 13 | 0.49 | -0.04 | 0.00 | -0.13 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 540.00 | 0.95 | 5.90 | 3.38 | +0.45 | +15.36% | 14 | 8 | 0.50 | -0.04 | 0.00 | -0.15 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 550.00 | 2.35 | 2.90 | 2.60 | -1.60 | -38.10% | 20 | 25 | 0.46 | -0.06 | 0.00 | -0.17 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 560.00 | 2.70 | 3.30 | 3.70 | -1.30 | -26.00% | 18 | 25 | 0.45 | -0.07 | 0.00 | -0.20 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 570.00 | 3.50 | 4.00 | 4.00 | -2.07 | -34.11% | 42 | 39 | 0.44 | -0.08 | 0.00 | -0.22 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 580.00 | 4.30 | 4.90 | 5.11 | -2.23 | -30.39% | 25 | 49 | 0.44 | -0.10 | 0.00 | -0.25 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 590.00 | 5.40 | 8.50 | 6.23 | -3.17 | -33.73% | 12 | 39 | 0.43 | -0.11 | 0.00 | -0.27 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 600.00 | 6.70 | 7.60 | 7.50 | -3.05 | -28.91% | 50 | 155 | 0.43 | -0.13 | 0.00 | -0.30 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 610.00 | 8.10 | 8.80 | 8.73 | -4.57 | -34.37% | 93 | 94 | 0.42 | -0.16 | 0.00 | -0.33 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 615.00 | 9.10 | 9.90 | 9.50 | % | 2 | 0 | 0.43 | -0.17 | 0.00 | -0.34 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 620.00 | 9.90 | 10.70 | 11.35 | -3.65 | -24.34% | 7 | 133 | 0.42 | -0.18 | 0.00 | -0.35 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 625.00 | 10.80 | 11.60 | 10.40 | % | 36 | 0 | 0.42 | -0.20 | 0.00 | -0.37 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 630.00 | 11.90 | 12.70 | 12.22 | -5.38 | -30.57% | 66 | 353 | 0.42 | -0.21 | 0.00 | -0.38 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 635.00 | 13.00 | 14.10 | 13.05 | % | 11 | 0 | 0.42 | -0.23 | 0.00 | -0.39 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 640.00 | 14.30 | 15.50 | 14.70 | -6.92 | -32.01% | 12 | 32 | 0.42 | -0.24 | 0.00 | -0.40 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 645.00 | 15.60 | 17.20 | 22.17 | % | 5 | 0 | 0.42 | -0.26 | 0.00 | -0.42 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 650.00 | 17.00 | 19.00 | 17.90 | -6.91 | -27.86% | 89 | 59 | 0.42 | -0.27 | 0.00 | -0.43 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 655.00 | 18.60 | 21.30 | 19.37 | % | 4 | 0 | 0.42 | -0.29 | 0.00 | -0.44 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 660.00 | 20.20 | 23.30 | 20.90 | -8.00 | -27.69% | 8 | 20 | 0.43 | -0.31 | 0.00 | -0.45 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 665.00 | 21.70 | 23.00 | 23.37 | % | 3 | 0 | 0.41 | -0.33 | 0.00 | -0.46 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 670.00 | 23.60 | 25.00 | 25.21 | -6.74 | -21.10% | 7 | 51 | 0.41 | -0.34 | 0.00 | -0.46 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 675.00 | 25.60 | 27.00 | 26.18 | % | 3 | 0 | 0.41 | -0.36 | 0.00 | -0.47 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 680.00 | 27.40 | 29.60 | 30.00 | -8.38 | -21.84% | 32 | 61 | 0.41 | -0.38 | 0.00 | -0.48 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 685.00 | 29.50 | 33.20 | % | 0 | 0 | 0.42 | -0.40 | 0.00 | -0.48 | 10/17/2024 3:59:48 PM EST | |||
| 690.00 | 31.90 | 33.80 | 32.00 | -10.78 | -25.20% | 2 | 17 | 0.41 | -0.42 | 0.00 | -0.48 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 695.00 | 33.70 | 35.70 | 35.30 | % | 2 | 0 | 0.40 | -0.44 | 0.00 | -0.49 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 700.00 | 36.50 | 38.80 | 36.37 | -10.63 | -22.62% | 19 | 30 | 0.41 | -0.46 | 0.00 | -0.49 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 705.00 | 35.90 | 41.50 | 38.85 | % | 6 | 0 | 0.41 | -0.48 | 0.00 | -0.49 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 710.00 | 38.50 | 44.10 | 44.00 | -10.10 | -18.67% | 1 | 30 | 0.41 | -0.50 | 0.00 | -0.48 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 715.00 | 41.60 | 46.80 | 51.60 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.52 | 0.00 | -0.48 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 720.00 | 46.90 | 51.90 | 48.34 | -4.35 | -8.26% | 2 | 85 | 0.41 | -0.54 | 0.00 | -0.48 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 725.00 | 50.50 | 54.70 | 56.45 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.56 | 0.00 | -0.47 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 730.00 | 52.90 | 55.10 | 59.50 | 0.00 | 0.00% | 0 | 25 | 0.40 | -0.58 | 0.00 | -0.47 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 735.00 | 56.00 | 58.10 | 72.10 | 0.00 | 0.00% | 0 | 19 | 0.40 | -0.60 | 0.00 | -0.46 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 740.00 | 59.20 | 63.30 | 47.60 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.62 | 0.00 | -0.45 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 745.00 | 62.80 | 64.90 | 75.60 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.64 | 0.00 | -0.44 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 750.00 | 66.20 | 70.40 | 84.65 | 0.00 | 0.00% | 0 | 32 | 0.41 | -0.66 | 0.00 | -0.43 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 755.00 | 69.60 | 72.20 | 82.00 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.68 | 0.00 | -0.42 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 760.00 | 73.00 | 78.40 | 87.32 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.70 | 0.00 | -0.40 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 765.00 | 76.80 | 83.00 | 60.00 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.72 | 0.00 | -0.39 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 770.00 | 80.30 | 83.30 | 92.32 | -6.41 | -6.50% | 2 | 7 | 0.39 | -0.73 | 0.00 | -0.38 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 775.00 | 83.50 | 89.10 | 72.25 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.75 | 0.00 | -0.36 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 780.00 | 87.60 | 93.00 | 93.42 | +65.91 | +239.59% | 2 | 1 | 0.40 | -0.77 | 0.00 | -0.35 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 785.00 | 91.50 | 96.80 | % | 0 | 0 | 0.40 | -0.78 | 0.00 | -0.33 | 10/17/2024 3:59:48 PM EST | |||
| 790.00 | 95.90 | 101.20 | 35.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.80 | 0.00 | -0.32 | 10/10/2024 | 10/17/2024 3:59:48 PM EST |
| 795.00 | 99.60 | 105.70 | % | 0 | 0 | 0.40 | -0.81 | 0.00 | -0.30 | 10/17/2024 3:59:48 PM EST | |||
| 800.00 | 103.80 | 109.90 | 87.22 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.82 | 0.00 | -0.29 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 805.00 | 108.40 | 114.30 | 128.53 | % | 1 | 0 | 0.40 | -0.84 | 0.00 | -0.28 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 810.00 | 112.30 | 119.00 | % | 0 | 0 | 0.40 | -0.85 | 0.00 | -0.26 | 10/17/2024 3:59:48 PM EST | |||
| 815.00 | 114.00 | 124.30 | % | 0 | 0 | 0.48 | -0.86 | 0.00 | -0.25 | 10/17/2024 3:59:48 PM EST | |||
| 820.00 | 121.40 | 127.70 | 130.45 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.87 | 0.00 | -0.24 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 825.00 | 125.80 | 132.40 | % | 0 | 0 | 0.40 | -0.88 | 0.00 | -0.22 | 10/17/2024 3:59:48 PM EST | |||
| 830.00 | 130.50 | 136.90 | 140.45 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.89 | 0.00 | -0.21 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 835.00 | 133.80 | 142.50 | % | 0 | 0 | 0.50 | -0.90 | 0.00 | -0.20 | 10/17/2024 3:59:48 PM EST | |||
| 840.00 | 136.80 | 147.50 | 94.17 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.19 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 845.00 | 141.60 | 152.20 | % | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.18 | 10/17/2024 3:59:48 PM EST | |||
| 850.00 | 146.30 | 156.90 | 101.43 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.92 | 0.00 | -0.17 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 855.00 | 150.80 | 161.30 | % | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.16 | 10/17/2024 3:59:48 PM EST | |||
| 860.00 | 155.70 | 166.10 | 49.40 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.93 | 0.00 | -0.15 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 865.00 | 160.60 | 171.30 | 178.42 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.14 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 870.00 | 165.40 | 175.70 | 145.90 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.94 | 0.00 | -0.13 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 875.00 | 170.10 | 180.50 | 75.80 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.94 | 0.00 | -0.13 | 10/10/2024 | 10/17/2024 3:59:48 PM EST |
| 880.00 | 174.00 | 187.70 | % | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.12 | 10/17/2024 3:59:48 PM EST | |||
| 885.00 | 179.70 | 191.90 | % | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.12 | 10/17/2024 3:59:48 PM EST | |||
| 890.00 | 184.60 | 195.20 | % | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.11 | 10/17/2024 3:59:48 PM EST | |||
| 895.00 | 189.50 | 200.20 | % | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.11 | 10/17/2024 3:59:48 PM EST | |||
| 900.00 | 194.40 | 205.10 | % | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.10 | 10/17/2024 3:59:48 PM EST | |||
| 905.00 | 199.30 | 210.00 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.10 | 10/17/2024 3:59:48 PM EST | |||
| 910.00 | 204.20 | 214.90 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.08 | 10/17/2024 3:59:48 PM EST | |||
| 915.00 | 209.10 | 219.70 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.08 | 10/17/2024 3:59:48 PM EST | |||
| 920.00 | 214.10 | 224.80 | % | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.08 | 10/17/2024 3:59:48 PM EST | |||
| 925.00 | 219.00 | 229.70 | % | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.07 | 10/17/2024 3:59:48 PM EST | |||
| 930.00 | 222.10 | 236.60 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.07 | 10/17/2024 3:59:48 PM EST | |||
| 935.00 | 229.00 | 239.60 | % | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.06 | 10/17/2024 3:59:48 PM EST | |||
| 940.00 | 233.80 | 244.50 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.06 | 10/17/2024 3:59:48 PM EST | |||
| 945.00 | 238.80 | 249.40 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 950.00 | 242.00 | 256.40 | % | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 955.00 | 248.70 | 259.40 | % | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 960.00 | 253.70 | 264.40 | % | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.05 | 10/17/2024 3:59:48 PM EST | |||
| 965.00 | 258.80 | 269.40 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 970.00 | 263.80 | 274.30 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 975.00 | 268.60 | 279.30 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 980.00 | 273.60 | 284.30 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 10/17/2024 3:59:48 PM EST | |||
| 985.00 | 276.80 | 291.20 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 990.00 | 281.70 | 296.30 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 995.00 | 288.50 | 299.20 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 1,000.00 | 293.50 | 304.10 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 1,005.00 | 298.60 | 309.10 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 1,010.00 | 303.60 | 314.10 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 1,015.00 | 308.70 | 318.90 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 1,020.00 | 313.50 | 323.90 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 1,025.00 | 318.50 | 329.00 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 1,030.00 | 322.20 | 336.30 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 1,040.00 | 333.60 | 344.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 1,050.00 | 343.50 | 354.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 1,060.00 | 353.50 | 364.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 1,070.00 | 363.50 | 374.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 1,080.00 | 371.80 | 386.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 1,090.00 | 381.80 | 396.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 1,100.00 | 393.50 | 404.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 1,110.00 | 403.60 | 413.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 1,120.00 | 411.80 | 425.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:48 PM EST | |||
| 1,130.00 | 423.80 | 433.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 1,140.00 | 433.50 | 443.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 1,150.00 | 443.50 | 453.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 1,160.00 | 451.80 | 465.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 1,170.00 | 463.50 | 473.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 1,180.00 | 471.80 | 486.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 1,190.00 | 483.50 | 493.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 1,200.00 | 491.80 | 506.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST |