Bulletin
Investor Alert

New York Markets Open in:

Advanced Micro Devices Inc.

NAS: AMD

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Mar 3, 2021, 4:37 a.m.

AMD
/zigman2/quotes/208144392/composite

$

84.81

Change

+0.68 +0.81%

Volume

Volume 4,489

Real time quotes

/zigman2/quotes/208144392/composite

Previous close

$ 84.13

$ 84.13

Change

-2.26 -2.62%

Day low

Day high

$84.04

$86.95

Open

52 week low

52 week high

$36.75

$99.23

Open

OPTION CHAIN FOR ADVANCED MICRO DEVICES INC.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 40.35 -6.44 3.00 38.00 40.65 20.00 45.00 quote 0.01 0.00 0.00 0.00 0.01 170.00
quote 35.50 0.00 0.00 33.15 35.70 2.00 50.00 quote 0.01 0.00 1.00 0.00 0.01 9.00
quote 36.40 0.00 0.00 28.00 30.65 20.00 55.00 quote 0.02 0.00 0.00 0.00 0.01 2.00
quote 25.20 0.00 50.00 22.95 25.75 50.00 60.00 quote 0.08 0.00 0.00 0.00 0.01 158.00
quote 0.00 0.00 0.00 21.95 24.65 61.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 20.95 23.70 62.00 quote 0.00 0.00 0.00 0.00 0.18
quote 22.50 2.50 1.00 20.00 22.70 1.00 63.00 quote 0.01 0.00 1.00 0.00 0.01 1.00
quote 18.64 0.00 0.00 19.20 21.75 1.00 64.00 quote 0.01 -0.02 2.00 0.00 0.01 6.00
quote 18.35 0.00 0.00 18.75 20.25 157.00 65.00 quote 0.01 -0.01 6.00 0.00 0.01 220.00
quote 16.65 0.00 0.00 16.80 19.80 1.00 66.00 quote 0.08 0.00 0.00 0.00 0.01 10.00
quote 0.00 0.00 0.00 15.80 18.80 67.00 quote 0.04 0.00 3.00 0.00 0.01 18.00
quote 14.75 0.00 0.00 15.45 17.55 1.00 68.00 quote 0.02 0.00 2.00 0.00 0.01 21.00
quote 16.80 0.00 1.00 14.00 16.95 1.00 69.00 quote 0.05 0.00 50.00 0.00 0.02 90.00
quote 15.20 -1.05 106.00 13.65 15.15 360.00 70.00 quote 0.01 0.00 20.00 0.00 0.01 1,277
quote 15.05 2.58 1.00 11.90 15.15 1.00 71.00 quote 0.05 -0.01 3.00 0.00 0.18 122.00
quote 12.75 0.00 2.00 10.85 13.95 3.00 72.00 quote 0.02 0.01 1.00 0.00 0.04 163.00
quote 12.15 -0.65 10.00 10.70 12.20 72.00 73.00 quote 0.02 0.00 31.00 0.01 0.02 1,969
quote 9.95 0.00 1.00 9.00 12.10 11.00 74.00 quote 0.02 0.00 20.00 0.02 0.04 1,324
quote 10.37 -1.03 2.00 8.65 10.55 285.00 75.00 quote 0.03 0.00 329.00 0.03 0.04 3,737
quote 9.65 0.53 2.00 7.50 10.80 20.00 76.00 quote 0.06 0.02 63.00 0.05 0.10 822.00
quote 8.50 0.06 40.00 6.00 8.45 45.00 77.00 quote 0.09 0.02 146.00 0.08 0.15 1,233
quote 7.49 0.28 674.00 5.50 7.60 695.00 78.00 quote 0.13 0.02 465.00 0.11 0.26 1,196
quote 6.90 -0.30 111.00 5.05 6.70 161.00 79.00 quote 0.17 0.03 671.00 0.16 0.26 2,013
quote 4.39 -2.11 230.00 3.65 4.75 1,025 80.00 quote 0.24 0.06 882.00 0.23 0.28 4,018
quote 5.00 -0.40 21.00 3.30 4.65 438.00 81.00 quote 0.37 0.11 380.00 0.33 0.40 1,594
quote 2.97 -1.61 1,601 2.55 2.91 2,043 82.00 quote 0.55 0.20 759.00 0.53 0.70 1,836
quote 2.88 -1.42 27.00 2.29 2.61 398.00 82.50 quote 0.65 0.23 380.00 0.64 0.80 1,855
quote 2.15 -1.63 266.00 1.85 2.23 1,300 83.00 quote 0.81 0.31 1,882 0.80 0.90 3,741
quote 1.75 -1.75 61.00 1.54 1.87 785.00 83.50 quote 0.99 0.42 194.00 0.94 1.12 961.00
quote 1.40 -1.70 623.00 1.33 1.51 1,588 84.00 quote 1.17 0.46 2,396 1.17 1.32 2,958
84.13 Current price as of 3/02/2021 04:15:00 PM
quote 1.17 -1.58 650.00 1.06 1.25 1,455 84.50 quote 1.43 0.57 3,004 1.41 1.62 1,033
quote 0.95 -1.50 2,850 0.85 0.96 3,378 85.00 quote 1.75 0.80 1,959 1.76 1.89 7,195
quote 0.81 -1.29 3,012 0.70 0.82 2,482 85.50 quote 2.00 0.86 1,223 1.95 2.25 2,922
quote 0.62 -1.18 10,748 0.60 0.65 5,089 86.00 quote 2.34 0.96 1,558 2.31 2.50 2,343
quote 0.53 -1.00 3,972 0.43 0.55 1,511 86.50 quote 2.74 1.13 1,530 2.69 2.88 2,054
quote 0.41 -0.88 11,498 0.36 0.43 4,704 87.00 quote 3.12 1.24 438.00 3.05 3.30 1,973
quote 0.30 -0.80 1,223 0.28 0.34 2,737 87.50 quote 3.30 1.04 129.00 3.45 4.35 948.00
quote 0.29 -0.63 3,661 0.23 0.28 5,280 88.00 quote 3.45 0.87 129.00 4.05 4.15 2,538
quote 0.22 -0.57 989.00 0.19 0.24 2,128 88.50 quote 3.34 0.54 24.00 4.40 4.60 554.00
quote 0.19 -0.44 1,982 0.10 0.19 4,744 89.00 quote 3.70 0.24 182.00 4.80 5.15 1,286
quote 0.18 -0.33 644.00 0.08 0.16 1,814 89.50 quote 4.95 1.17 41.00 4.40 6.05 301.00
quote 0.12 -0.31 8,306 0.10 0.12 11,239 90.00 quote 5.46 1.35 126.00 5.10 6.65 7,607
quote 0.11 -0.24 430.00 0.07 0.11 3,315 90.50 quote 5.32 0.57 8.00 6.05 6.95 333.00
quote 0.08 -0.22 1,094 0.08 0.10 4,350 91.00 quote 6.20 1.25 368.00 6.60 7.10 1,002
quote 0.08 -0.15 555.00 0.05 0.07 1,386 91.50 quote 6.15 0.21 11.00 6.15 8.35 358.00
quote 0.05 -0.14 634.00 0.05 0.06 6,135 92.00 quote 7.19 1.22 29.00 6.30 9.10 2,721
quote 0.06 -0.11 494.00 0.05 0.06 1,797 92.50 quote 7.65 1.06 12.00 6.30 9.30 515.00
quote 0.04 -0.09 365.00 0.04 0.05 1,881 93.00 quote 7.72 0.32 13.00 7.55 10.15 357.00
quote 0.04 -0.06 103.00 0.02 0.04 736.00 93.50 quote 7.68 -0.78 1.00 8.60 10.30 48.00
quote 0.03 -0.06 370.00 0.03 0.04 1,580 94.00 quote 8.85 1.10 3.00 8.20 10.80 274.00
quote 0.04 -0.04 66.00 0.02 0.05 841.00 94.50 quote 9.00 -0.37 2.00 8.25 11.15 78.00
quote 0.03 -0.04 713.00 0.02 0.04 4,868 95.00 quote 10.99 1.30 40.00 9.35 11.00 4,718
quote 0.02 -0.03 25.00 0.01 0.03 417.00 95.50 quote 9.05 0.00 0.00 9.30 12.35 30.00
quote 0.02 -0.09 223.00 0.02 0.03 1,492 96.00 quote 10.70 1.05 30.00 10.10 12.60 300.00
quote 0.03 -0.01 11.00 0.01 0.03 167.00 96.50 quote 15.05 0.00 0.00 10.70 13.90 5.00
97.00 quote 12.64 0.00 140.00 10.90 14.10 160.00
quote 0.02 0.00 10.00 0.01 0.03 179.00 97.50 quote 9.05 0.00 0.00 11.45 14.65 21.00
98.00 quote 13.57 0.00 75.00 11.95 15.35 142.00
quote 0.02 0.00 4.00 0.01 0.03 216.00 98.50 quote 12.38 0.00 0.00 12.50 15.40 4.00
quote 0.02 -0.01 6.00 0.01 0.02 232.00 99.00 quote 14.55 0.00 70.00 13.05 15.95 131.00
quote 0.01 -0.02 16.00 0.01 0.12 163.00 99.50 quote 15.99 0.00 0.00 13.60 16.65 5.00
quote 0.01 0.00 203.00 0.00 0.02 5,033 100.00 quote 15.25 0.98 16.00 14.15 17.00 135.00
quote 0.02 0.00 3.00 0.00 0.02 244.00 101.00 quote 16.06 0.00 9.00 15.20 18.00 76.00
quote 0.01 0.00 5.00 0.00 0.01 370.00 102.00 quote 17.19 0.00 65.00 16.30 19.15 66.00
quote 0.01 -0.01 12.00 0.00 0.01 82.00 103.00 quote 0.00 0.00 0.00 17.45 20.00
quote 0.04 0.00 7.00 0.00 0.01 95.00 104.00 quote 17.15 0.00 0.00 18.50 20.95 1.00
quote 0.01 -0.02 7.00 0.00 0.01 947.00 105.00 quote 19.23 -0.70 1.00 19.55 21.90 3.00
quote 0.02 -0.02 21.00 0.00 0.01 34.00 106.00 quote 22.00 0.00 0.00 20.65 22.85 1.00
quote 0.01 -0.02 1.00 0.00 0.01 34.00 107.00 quote 27.05 0.00 0.00 21.60 23.80 4.00
quote 0.00 0.00 0.00 0.00 0.12 108.00 quote 24.25 0.00 0.00 22.65 24.80 5.00
quote 0.00 0.00 0.00 0.00 0.10 109.00 quote 0.00 0.00 0.00 23.65 25.85
quote 0.01 -0.01 10.00 0.00 0.01 1,274 110.00 quote 25.35 0.00 10.00 24.70 26.60 248.00
quote 0.01 -0.01 4.00 0.00 0.01 41.00 111.00 quote 0.00 0.00 0.00 25.70 28.15
quote 0.00 0.00 0.00 0.00 0.18 112.00 quote 0.00 0.00 0.00 26.65 28.85
quote 0.03 0.00 116.00 0.00 0.01 116.00 113.00 quote 0.00 0.00 0.00 27.65 29.85
quote 0.02 0.00 16.00 0.00 0.01 1,294 115.00 quote 29.81 0.00 0.00 29.65 31.80 2.00
quote 0.01 0.00 103.00 0.00 0.01 355.00 120.00 quote 0.00 0.00 0.00 34.65 36.80
quote 0.01 -0.01 1.00 0.00 0.01 252.00 125.00 quote 36.00 0.00 0.00 39.65 41.80 10.00
quote 0.01 0.00 0.00 0.00 0.01 206.00 130.00 quote 45.20 0.00 0.00 44.65 46.80
quote 0.01 0.00 1.00 0.00 0.01 1,737 135.00 quote 48.25 0.00 0.00 49.65 51.80 5.00
CALLS PUTS
Expires March 12, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 37.70 41.50 45.00 quote 0.05 0.00 0.00 0.00 0.01 327.00
quote 42.55 0.00 0.00 33.25 36.50 45.00 50.00 quote 0.00 0.00 0.00 0.00 0.55
quote 28.25 0.00 0.00 28.25 32.00 5.00 55.00 quote 0.03 0.00 5.00 0.00 0.22 41.00
quote 25.55 1.05 5.00 22.45 26.60 6.00 60.00 quote 0.10 0.03 2.00 0.00 0.10 20.00
quote 19.55 -3.35 6.00 17.90 21.90 27.00 65.00 quote 0.04 0.01 45.00 0.00 0.14 181.00
quote 15.05 -1.10 115.00 13.65 16.15 296.00 70.00 quote 0.05 0.01 16.00 0.04 0.08 412.00
quote 9.50 -1.50 11.00 9.00 11.25 87.00 75.00 quote 0.20 0.05 150.00 0.18 0.32 1,425
quote 0.00 0.00 0.00 0.00 0.00 77.00 quote 0.00 0.00 0.00 0.00 0.00 15.00
quote 0.00 0.00 0.00 0.00 0.00 78.00 quote 0.00 0.00 0.00 0.00 0.00 183.00
quote 6.35 -1.25 3.00 4.05 6.70 74.00 79.00 quote 0.54 0.14 85.00 0.51 0.81 195.00
quote 5.35 -1.47 35.00 4.90 5.55 662.00 80.00 quote 0.82 0.29 618.00 0.79 0.88 3,137
quote 4.65 -1.40 18.00 4.10 4.60 348.00 81.00 quote 1.02 0.28 374.00 1.04 1.25 650.00
quote 4.70 -0.75 5.00 3.75 4.35 169.00 81.50 quote 1.18 0.39 140.00 1.17 1.44 523.00
quote 3.20 -1.30 28.00 2.81 3.10 665.00 83.00 quote 1.75 0.65 2,207 1.72 1.87 744.00
quote 2.76 -1.31 36.00 2.55 2.91 195.00 83.50 quote 1.90 0.67 105.00 1.92 2.20 399.00
quote 2.48 -1.27 223.00 2.32 2.67 678.00 84.00 quote 2.64 1.21 343.00 2.17 2.35 539.00
84.13 Current price as of 3/02/2021 04:15:00 PM
quote 2.23 -1.12 86.00 2.04 2.39 430.00 84.50 quote 2.32 0.73 291.00 2.43 2.69 390.00
quote 1.75 -1.20 232.00 1.66 1.78 456.00 85.50
quote 1.60 -1.05 764.00 1.51 1.58 1,067 86.00 quote 3.30 1.07 203.00 3.25 3.45 488.00
quote 1.50 -0.90 625.00 1.30 1.43 284.00 86.50 quote 3.58 1.11 958.00 3.60 4.10 135.00
88.50 quote 4.20 0.40 18.00 4.95 5.25 143.00
89.50 quote 4.33 -0.17 8.00 5.05 7.15 195.00
90.00 quote 5.19 0.23 402.00 5.70 6.85 1,990
90.50 quote 5.25 -1.55 15.00 4.95 8.20 359.00
91.00 quote 5.75 0.06 98.00 5.65 8.10 695.00
quote 0.41 -0.31 131.00 0.33 0.55 626.00 91.50 quote 6.90 -0.45 4.00 6.90 8.65 164.00
92.00 quote 6.80 -0.20 271.00 6.90 9.15 636.00
92.50 quote 8.30 1.39 3.00 7.10 9.85 96.00
93.00 quote 7.90 -0.45 12.00 8.15 10.15 102.00
93.50 quote 8.10 0.00 0.00 7.35 11.70 17.00
94.50 quote 8.55 -3.18 1.00 8.60 11.80 11.00
95.00 quote 9.13 -0.13 2.00 9.25 12.90 245.00
95.50 quote 7.30 0.00 0.00 9.50 13.40 37.00
96.00 quote 10.80 -0.83 30.00 10.15 12.75 63.00
quote 0.13 -0.08 16.00 0.10 0.14 330.00 96.50 quote 6.85 0.00 0.00 10.20 14.50 14.00
quote 0.14 -0.06 10.00 0.00 0.28 392.00 97.00 quote 12.00 0.00 4.00 11.10 14.90 29.00
quote 0.11 -0.07 42.00 0.04 0.21 109.00 97.50 quote 0.00 0.00 0.00 11.65 15.25
98.00 quote 14.64 0.52 5.00 11.70 16.00 54.00
quote 0.10 -0.02 44.00 0.04 0.45 109.00 98.50 quote 12.52 0.00 0.00 12.20 16.50 3.00
quote 0.09 -0.03 60.00 0.03 0.13 198.00 99.00 quote 0.00 0.00 0.00 13.15 16.70
quote 0.09 -0.03 81.00 0.00 0.53 194.00 99.50 quote 0.00 0.00 0.00 13.40 17.00
quote 0.06 -0.06 710.00 0.05 0.09 1,913 100.00 quote 14.56 -0.34 1.00 13.75 18.00 50.00
quote 0.07 0.01 115.00 0.01 0.51 34.00 101.00 quote 0.00 0.00 0.00 14.70 18.80
quote 0.05 0.00 6.00 0.01 0.08 247.00 102.00 quote 0.00 0.00 0.00 15.90 19.80
quote 0.06 0.00 1.00 0.00 0.53 145.00 103.00 quote 12.00 0.00 0.00 17.20 20.55
quote 0.03 -0.07 5.00 0.00 0.57 108.00 104.00 quote 19.70 0.00 0.00 18.00 21.20 1.00
quote 0.06 -0.01 21.00 0.00 0.09 662.00 105.00 quote 15.27 0.00 0.00 18.65 23.00 2.00
quote 0.01 -0.02 35.00 0.00 0.10 359.00 110.00 quote 26.43 0.00 0.00 23.65 28.30 3.00
quote 0.03 0.01 25.00 0.00 0.15 175.00 115.00 quote 0.00 0.00 0.00 28.60 33.00
quote 0.05 -0.08 24.00 0.00 0.05 347.00 120.00 quote 31.80 0.00 0.00 33.60 38.20 2.00
quote 0.02 -0.16 2.00 0.02 0.03 90.00 125.00 quote 0.00 0.00 0.00 38.60 43.20
quote 0.02 0.00 3.00 0.02 0.06 315.00 130.00 quote 0.00 0.00 0.00 43.60 48.20
quote 0.02 0.00 0.00 0.00 0.53 46.00 135.00 quote 0.00 0.00 0.00 48.60 53.20
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 68.60 0.00 0.00 67.15 71.20 336.00 15.00 quote 0.01 0.00 0.00 0.00 0.01 2,898
quote 67.87 2.82 463.00 64.15 68.05 612.00 18.00 quote 0.01 0.00 0.00 0.00 0.01 384.00
quote 63.60 0.00 0.00 62.15 66.20 1,772 20.00 quote 0.01 0.00 0.00 0.00 0.02 3,481
quote 70.00 0.00 0.00 59.20 63.15 394.00 23.00 quote 0.02 0.00 0.00 0.00 0.25 314.00
quote 59.72 0.00 0.00 57.45 61.25 1,039 25.00 quote 0.01 -0.01 200.00 0.00 0.01 6,186
quote 56.00 0.50 1.00 52.20 56.25 1,500 30.00 quote 0.03 0.00 0.00 0.00 0.02 1,774
quote 50.44 -0.71 15.00 47.60 51.05 1,391 35.00 quote 0.02 0.00 25.00 0.00 0.10 3,099
quote 49.16 4.01 2.00 44.35 48.15 403.00 38.00 quote 0.04 0.00 0.00 0.00 0.16 725.00
quote 45.40 1.20 151.00 42.90 46.15 2,455 40.00 quote 0.02 0.00 10.00 0.01 0.03 8,285
quote 46.90 0.00 0.00 39.10 43.10 406.00 43.00 quote 0.02 0.00 24.00 0.00 0.12 1,972
quote 40.50 2.25 6.00 37.10 41.15 1,649 45.00 quote 0.06 0.00 0.00 0.00 0.16 7,370
quote 36.40 0.00 0.00 35.20 39.30 465.00 47.00 quote 0.03 0.00 0.00 0.00 0.07 1,442
quote 34.75 -1.55 70.00 33.75 34.50 2,322 50.00 quote 0.03 0.01 46.00 0.01 0.03 4,571
quote 31.63 0.00 0.00 30.55 33.20 600.00 52.50 quote 0.04 0.00 1.00 0.01 0.10 1,039
quote 30.50 1.01 22.00 28.75 31.40 2,583 55.00 quote 0.04 0.03 100.00 0.00 0.26 5,429
quote 29.29 3.87 4.00 25.75 29.00 546.00 57.50 quote 0.04 -0.01 1.00 0.01 0.44 3,215
quote 26.00 -0.40 10.00 24.15 26.40 3,214 60.00 quote 0.08 0.04 321.00 0.04 0.09 3,870
quote 23.75 1.35 6.00 20.80 24.00 336.00 62.50 quote 0.06 -0.01 2.00 0.04 0.45 2,626
quote 19.65 -1.20 319.00 19.20 19.70 7,416 65.00 quote 0.08 -0.02 19.00 0.07 0.46 8,125
quote 17.25 -1.65 11.00 16.25 19.10 418.00 67.50 quote 0.07 -0.03 12.00 0.09 0.51 3,994
quote 15.80 -0.45 7.00 14.10 15.55 6,894 70.00 quote 0.21 0.06 118.00 0.10 0.22 20,405
quote 9.65 -1.86 62.00 8.80 9.75 3,667 75.00 quote 0.52 0.16 366.00 0.43 0.69 25,455
quote 0.00 0.00 0.00 0.00 0.00 76.00 quote 0.00 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 0.00 0.00 77.00 quote 0.00 0.00 0.00 0.00 0.00 33.00
quote 0.00 0.00 0.00 0.00 0.00 78.00 quote 0.00 0.00 0.00 0.00 0.00 13.00
quote 0.00 0.00 0.00 0.00 0.00 21.00 79.00 quote 0.00 0.00 0.00 0.00 0.00 41.00
quote 5.65 -1.60 116.00 5.35 5.80 6,682 80.00 quote 1.41 0.44 1,219 1.41 1.50 34,810
quote 6.15 -0.25 15.00 4.80 5.05 478.00 81.00 quote 1.67 0.44 147.00 1.60 1.96 441.00
quote 4.95 -0.80 47.00 4.20 4.45 354.00 82.00 quote 2.05 0.57 61.00 2.02 2.28 1,097
quote 4.40 -1.10 571.00 3.90 4.15 3,439 82.50 quote 2.23 0.71 272.00 2.16 2.53 10,936
quote 3.71 -1.44 31.00 3.65 3.80 823.00 83.00 quote 2.40 0.60 95.00 2.41 2.73 943.00
quote 3.29 -1.06 84.00 3.10 3.45 1,068 84.00 quote 3.00 0.90 197.00 2.95 3.10 1,677
84.13 Current price as of 3/02/2021 04:15:00 PM
quote 3.00 -1.20 87.00 2.85 3.05 784.00 84.50 quote 3.20 0.89 161.00 3.10 3.35 645.00
quote 2.67 -1.20 2,487 2.65 2.73 13,706 85.00 quote 3.50 1.00 435.00 3.40 3.70 30,322
quote 2.57 -1.00 255.00 2.41 2.61 333.00 85.50 quote 3.15 0.37 116.00 3.70 3.90 380.00
quote 2.33 -1.07 523.00 2.21 2.32 1,842 86.00 quote 3.95 0.94 131.00 4.00 4.25 374.00
quote 2.12 -1.05 531.00 2.02 2.29 437.00 86.50 quote 3.60 0.20 76.00 4.30 4.50 182.00
quote 2.00 -0.91 408.00 1.78 1.98 1,045 87.00 quote 4.35 0.83 61.00 4.60 4.85 270.00
quote 1.75 -0.95 383.00 1.68 1.81 15,271 87.50 quote 4.66 0.91 476.00 4.95 5.80 21,363
quote 1.65 -0.85 684.00 1.56 1.67 777.00 88.00 quote 5.25 1.10 36.00 5.25 5.55 326.00
quote 1.55 -0.72 71.00 1.41 1.54 280.00 88.50 quote 4.50 0.00 23.00 5.65 5.95 167.00
quote 1.50 -0.56 96.00 1.28 1.53 435.00 89.00 quote 5.46 0.61 4.00 6.05 6.95 204.00
quote 1.24 -0.68 258.00 1.12 1.28 405.00 89.50 quote 5.70 0.60 23.00 6.40 7.75 243.00
quote 1.13 -0.66 9,077 1.08 1.13 142,939 90.00 quote 6.85 1.30 5,590 6.75 7.50 132,248
quote 1.01 -0.59 91.00 0.97 1.04 726.00 90.50 quote 6.39 0.44 13.00 6.70 8.75 42.00
quote 0.94 -0.56 274.00 0.87 0.97 884.00 91.00 quote 6.51 -1.04 6.00 6.00 8.75 80.00
quote 0.93 -0.38 64.00 0.76 0.89 269.00 91.50 quote 6.70 0.20 6.00 6.85 8.95 104.00
quote 0.78 -0.48 208.00 0.75 0.80 1,248 92.00 quote 7.00 0.05 10.00 6.55 9.70 60.00
quote 0.72 -0.43 1,675 0.64 0.73 44,125 92.50 quote 7.66 0.26 41.00 8.55 9.10 41,076
quote 0.66 -0.37 135.00 0.61 0.67 894.00 93.00 quote 8.34 0.44 12.00 7.25 11.15 29.00
quote 0.68 -0.24 68.00 0.52 0.62 361.00 93.50 quote 8.45 -1.25 4.00 8.30 10.85 3.00
quote 0.57 -0.25 186.00 0.50 0.57 463.00 94.00 quote 8.75 -1.20 20.00 8.50 11.30 71.00
quote 0.54 -0.27 37.00 0.45 0.52 215.00 94.50 quote 11.65 0.00 0.00 9.15 12.05 6.00
quote 0.52 -0.10 116.00 0.37 0.44 197.00 95.50 quote 10.17 -0.98 14.00 9.90 12.70 70.00
quote 0.41 -0.19 75.00 0.35 0.55 559.00 96.00 quote 11.14 -3.19 2.00 11.45 13.70 8.00
quote 0.33 -0.15 165.00 0.25 0.35 512.00 97.00 quote 12.81 0.26 6.00 10.90 15.00 18.00
quote 0.29 -0.14 104.00 0.25 0.31 396.00 98.00 quote 15.30 0.00 0.00 12.25 15.80 10.00
quote 0.25 -0.11 8.00 0.21 0.27 778.00 99.00 quote 0.00 0.00 0.00 13.05 16.90
quote 0.18 -0.07 63.00 0.13 0.22 200.00 101.00 quote 0.00 0.00 0.00 14.75 18.85
quote 0.17 -0.05 609.00 0.10 0.25 1,130 102.00 quote 0.00 0.00 0.00 15.75 19.10
quote 0.03 0.00 1.00 0.01 0.04 1,335 145.00 quote 58.25 0.00 0.00 59.65 61.80 5.00
quote 0.01 -0.01 71.00 0.00 0.03 2,825 150.00 quote 58.00 0.00 0.00 64.65 66.80 6.00
quote 0.01 0.00 1.00 0.00 0.20 143.00 155.00 quote 68.30 0.00 0.00 69.65 71.80 10.00
quote 0.03 0.02 1.00 0.00 0.09 210.00 160.00 quote 67.30 0.00 0.00 74.65 76.80 14.00
quote 0.02 0.00 0.00 0.00 0.15 374.00 165.00 quote 75.30 0.00 0.00 79.65 82.10 6.00
quote 0.02 0.00 0.00 0.01 0.04 518.00 170.00 quote 80.95 0.00 0.00 84.65 86.80 26.00
quote 0.01 -0.01 1.00 0.00 0.12 181.00 175.00 quote 84.19 0.00 0.00 89.65 91.80 10.00
quote 0.01 0.00 0.00 0.00 0.01 337.00 180.00 quote 90.30 0.00 0.00 94.65 96.80 26.00
quote 0.04 0.00 0.00 0.00 0.01 1,333 185.00 quote 93.70 0.00 0.00 99.65 101.80 1.00
quote 0.01 -0.01 67.00 0.01 0.02 882.00 190.00 quote 101.70 0.00 0.00 104.65 106.80 21.00
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 32.15 35.80 50.00 quote 0.00 0.00 0.00 0.00 1.09
quote 0.00 0.00 0.00 27.00 31.40 55.00 quote 0.03 0.00 1.00 0.00 2.14
quote 25.50 2.90 2.00 22.50 27.00 2.00 60.00 quote 0.09 -0.03 6.00 0.00 0.09 24.00
quote 20.20 0.00 0.00 17.60 22.00 19.00 65.00 quote 0.13 -0.01 25.00 0.02 0.15 165.00
quote 15.20 0.00 4.00 13.50 17.00 96.00 70.00 quote 0.22 -0.05 8.00 0.05 0.56 478.00
quote 10.40 -0.85 10.00 9.05 12.05 110.00 75.00 quote 0.71 0.17 63.00 0.59 0.85 1,215
quote 0.00 0.00 0.00 0.00 0.00 77.00 quote 0.00 0.00 0.00 0.00 0.00 338.00
quote 0.00 0.00 0.00 0.00 0.00 78.00 quote 0.00 0.00 0.00 0.00 0.00 242.00
quote 8.00 -0.75 2.00 5.65 8.60 2.00 79.00 quote 1.17 -0.07 6.00 1.42 2.24 39.00
quote 7.00 -0.60 5.00 5.75 7.15 215.00 80.00 quote 1.86 0.41 76.00 1.71 2.25 1,293
quote 6.08 -0.57 14.00 5.15 5.90 108.00 81.00 quote 1.98 0.28 49.00 2.03 2.41 534.00
quote 6.73 1.03 5.00 4.60 6.30 178.00 81.50 quote 2.12 0.20 42.00 2.22 2.64 344.00
quote 5.47 -0.90 10.00 4.30 5.35 144.00 82.00 quote 2.30 0.32 21.00 2.40 2.85 352.00
quote 4.80 -1.05 2.00 4.05 5.40 125.00 82.50 quote 2.31 0.24 39.00 2.69 3.35 209.00
quote 4.80 -0.77 7.00 4.20 4.55 298.00 83.00 quote 2.50 -0.04 7.00 2.98 3.50 274.00
quote 4.81 -0.54 2.00 3.65 4.50 55.00 83.50 quote 2.96 0.06 1.00 3.20 3.65 85.00
quote 4.10 -0.85 8.00 3.80 4.85 143.00 84.00 quote 3.00 0.26 7.00 3.35 3.65 345.00
84.13 Current price as of 3/02/2021 04:15:00 PM
quote 3.70 -1.15 8.00 3.35 3.90 113.00 84.50 quote 3.00 0.12 2.00 3.65 4.25 24.00
quote 3.43 -1.22 43.00 3.30 3.45 405.00 85.00 quote 3.75 0.65 110.00 3.95 4.20 1,445
quote 3.20 -0.95 49.00 3.00 3.80 187.00 85.50 quote 4.00 0.65 38.00 4.25 4.95 148.00
quote 3.32 -0.65 88.00 2.74 3.30 383.00 86.00 quote 4.34 0.74 3.00 4.40 5.15 202.00
quote 2.90 -1.45 68.00 2.51 2.94 204.00 86.50 quote 4.70 -1.65 3.00 4.80 5.75 78.00
quote 2.75 -0.80 21.00 2.36 2.67 413.00 87.00 quote 4.70 0.50 5.00 5.15 5.60 340.00
quote 2.48 -0.74 62.00 2.27 2.63 299.00 87.50 quote 6.93 0.00 0.00 5.35 7.00 726.00
quote 2.40 -0.65 52.00 2.00 2.50 684.00 88.00 quote 5.40 0.10 7.00 5.80 6.55 280.00
quote 1.81 -1.02 7.00 1.82 3.30 98.00 88.50 quote 7.55 0.00 0.00 6.10 7.20 34.00
quote 1.93 -0.68 12.00 1.80 2.39 119.00 89.00 quote 5.55 -2.62 5.00 6.40 7.35 160.00
quote 1.80 -0.58 10.00 1.57 1.91 143.00 89.50 quote 6.96 0.00 3.00 6.10 8.05 32.00
quote 1.62 -0.68 361.00 1.33 1.71 2,993 90.00 quote 6.08 0.23 6.00 6.20 8.85 459.00
quote 1.94 -0.26 27.00 1.34 2.07 322.00 90.50 quote 9.27 0.00 0.00 6.55 9.10 115.00
quote 1.68 -0.14 42.00 1.24 2.08 139.00 91.00 quote 7.43 -0.47 2.00 7.10 9.60 173.00
quote 1.58 -0.22 5.00 1.04 1.83 131.00 91.50 quote 7.45 -1.10 3.00 7.60 9.80 15.00
quote 1.29 -0.42 17.00 1.05 1.63 461.00 92.00 quote 10.11 0.00 33.00 8.05 10.10 47.00
quote 1.26 -0.32 35.00 0.87 1.46 340.00 92.50 quote 9.27 0.00 3.00 7.85 10.75 15.00
quote 1.03 -0.47 102.00 0.80 1.08 251.00 93.00 quote 8.90 -1.00 1.00 8.35 11.00 93.00
quote 0.95 -0.43 15.00 0.86 1.03 179.00 93.50 quote 6.95 0.00 0.00 9.05 11.45 1.00
quote 0.90 -0.30 11.00 0.73 0.93 294.00 94.00 quote 10.59 0.00 56.00 8.50 12.05 146.00
quote 1.03 -0.02 5.00 0.68 0.93 3,207 94.50 quote 11.40 0.00 5.00 10.30 12.10 5.00
quote 0.73 -0.38 382.00 0.70 0.76 999.00 95.00 quote 9.70 -1.72 3.00 9.35 11.65 167.00
quote 0.85 -0.15 4.00 0.46 1.12 33.00 95.50 quote 9.55 0.00 0.00 10.75 13.30 20.00
quote 0.75 -0.19 19.00 0.30 0.69 102.00 96.00 quote 11.78 0.00 21.00 10.65 13.50 25.00
quote 0.75 -0.04 1.00 0.54 0.75 35.00 96.50 quote 0.00 0.00 0.00 11.15 14.30
quote 0.64 -0.20 48.00 0.50 0.87 62.00 97.00 quote 15.05 0.00 4.00 11.45 14.65 6.00
quote 0.68 -0.04 21.00 0.32 0.74 78.00 97.50 quote 0.00 0.00 0.00 11.95 14.80
quote 0.55 -0.11 2.00 0.15 0.83 115.00 98.00 quote 12.69 -1.26 10.00 12.90 15.60 4.00
quote 0.55 -0.30 1.00 0.22 0.74 9.00 98.50 quote 0.00 0.00 0.00 12.75 16.30
quote 0.39 -0.11 4.00 0.32 0.54 44.00 99.00 quote 15.50 0.00 2.00 13.15 16.65 2.00
quote 1.00 0.00 0.00 0.24 0.49 3.00 99.50 quote 14.82 0.00 0.00 14.05 17.15 10.00
quote 0.39 -0.12 109.00 0.30 0.39 799.00 100.00 quote 14.51 0.33 1.00 14.50 17.50 13.00
quote 0.40 -0.12 9.00 0.12 0.57 58.00 101.00 quote 0.00 0.00 0.00 14.95 18.50
quote 0.35 -0.02 5.00 0.25 0.96 59.00 102.00 quote 0.00 0.00 0.00 16.40 20.00
quote 0.65 0.19 3.00 0.14 0.68 10.00 103.00 quote 0.00 0.00 0.00 16.95 21.00
quote 0.25 -0.17 111.00 0.06 0.75 12.00 104.00 quote 15.45 0.00 0.00 18.30 22.00 1.00
quote 0.19 -0.10 190.00 0.08 0.73 198.00 105.00 quote 15.30 0.00 0.00 18.75 23.20 18.00
quote 0.16 -0.08 20.00 0.05 0.71 186.00 110.00 quote 21.65 0.00 0.00 23.50 27.20 2.00
quote 0.08 -0.01 404.00 0.04 0.09 1,429 115.00 quote 24.55 0.00 0.00 28.90 32.55 1.00
quote 0.06 -0.01 23.00 0.00 0.20 162.00 120.00 quote 0.00 0.00 0.00 33.50 38.00
quote 0.06 -0.18 40.00 0.00 0.75 121.00 125.00 quote 33.33 0.00 0.00 38.50 43.15 1.00
quote 0.03 -0.13 1.00 0.00 1.00 83.00 130.00 quote 0.00 0.00 0.00 43.50 48.00
quote 0.03 -0.13 8.00 0.01 0.08 38.00 135.00 quote 0.00 0.00 0.00 48.50 53.00

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.