Moderna Inc.

NAS: MRNA

GO
/marketstate/country/us

Market open

 --Real time quotes

Jan 28, 2022, 12:37 p.m.

/zigman2/quotes/205619834/composite

$

156.83

Change

+8.20 +5.52%

Volume

Volume 3.98m

Real time quotes

/zigman2/quotes/205619834/composite

Previous close

$ 148.62

$ 156.83

Change

+8.20 +5.52%

Day low

Day high

$146.76

$159.87

Open

52 week low

52 week high

$117.34

$497.49

Open

OPTION CHAIN FOR MODERNA INC.

In-the-money

February, 2022 Options

Hide
CALLS PUTS
Expires February 4, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 85.55 92.70 70.00 quote 0.05 0.02 1.00 0.01 0.05 65.00
quote 0.00 0.00 0.00 80.55 87.60 75.00 quote 0.00 0.00 0.00 0.00 0.24 1.00
quote 0.00 0.00 0.00 75.55 82.80 80.00 quote 0.06 -0.14 138.00 0.01 0.13 117.00
quote 0.00 0.00 0.00 70.60 78.00 85.00 quote 0.07 -0.26 65.00 0.02 0.24 65.00
quote 0.00 0.00 0.00 65.60 72.70 90.00 quote 0.08 -0.06 7.00 0.03 0.22 116.00
quote 0.00 0.00 0.00 60.60 67.55 95.00 quote 0.08 -0.13 56.00 0.06 0.09 417.00
quote 54.00 -2.40 1.00 55.65 63.00 1.00 100.00 quote 0.15 -0.12 84.00 0.10 0.13 282.00
quote 0.00 0.00 0.00 54.65 62.00 101.00 quote 0.00 0.00 0.00 0.06 0.29
quote 0.00 0.00 0.00 53.65 60.95 102.00 quote 0.03 -0.27 2.00 0.06 0.34 6.00
quote 0.00 0.00 0.00 52.65 59.95 103.00 quote 0.00 0.00 0.00 0.07 0.43
quote 0.00 0.00 0.00 51.00 59.35 104.00 quote 0.22 0.00 6.00 0.08 0.21
quote 0.00 0.00 0.00 50.70 57.75 105.00 quote 0.20 -0.08 89.00 0.01 0.22 154.00
quote 0.00 0.00 0.00 49.70 56.80 106.00 quote 0.00 0.00 0.00 0.01 0.49 2.00
quote 0.00 0.00 0.00 48.70 55.80 107.00 quote 0.00 0.00 0.00 0.02 0.26
quote 0.00 0.00 0.00 47.75 54.85 108.00 quote 0.24 -0.32 20.00 0.12 0.28 3.00
quote 0.00 0.00 0.00 46.75 53.75 109.00 quote 0.00 0.00 0.00 0.05 0.54
quote 0.00 0.00 0.00 45.75 52.95 1.00 110.00 quote 0.35 -0.15 10.00 0.16 0.30 133.00
quote 0.00 0.00 0.00 44.80 51.80 111.00 quote 0.29 0.00 1.00 0.07 0.37
quote 0.00 0.00 0.00 43.80 51.15 112.00 quote 0.46 0.00 5.00 0.05 0.37
quote 0.00 0.00 0.00 42.85 49.95 113.00 quote 0.47 -0.20 5.00 0.07 0.42 5.00
quote 0.00 0.00 0.00 41.85 49.20 114.00 quote 0.50 -0.21 1.00 0.08 0.58 2.00
quote 0.00 0.00 0.00 40.85 48.25 115.00 quote 0.52 -0.23 5.00 0.13 0.52 101.00
quote 0.00 0.00 0.00 39.85 47.50 1.00 116.00 quote 0.00 0.00 0.00 0.13 0.54 2.00
quote 0.00 0.00 0.00 38.90 45.95 117.00 quote 0.40 -0.35 7.00 0.19 0.58 7.00
quote 0.00 0.00 0.00 37.90 45.00 118.00 quote 0.00 0.00 0.00 0.20 0.60 8.00
quote 0.00 0.00 0.00 36.95 43.80 119.00 quote 0.00 0.00 0.00 0.23 0.80 6.00
quote 35.50 -3.85 3.00 36.00 43.30 3.00 120.00 quote 0.72 -0.38 109.00 0.41 0.77 353.00
quote 0.00 0.00 0.00 35.00 42.20 121.00 quote 0.62 -0.83 33.00 0.36 0.94 6.00
quote 0.00 0.00 0.00 34.05 41.25 122.00 quote 0.54 -0.61 4.00 0.19 0.75 19.00
quote 0.00 0.00 0.00 33.15 40.20 123.00 quote 1.06 -0.29 23.00 0.40 0.94 76.00
quote 0.00 0.00 0.00 32.15 39.35 124.00 quote 0.68 -0.78 20.00 0.40 0.76 3.00
quote 0.00 0.00 0.00 31.15 38.35 125.00 quote 0.73 -0.89 98.00 0.48 1.08 166.00
quote 0.00 0.00 0.00 30.20 37.30 126.00 quote 0.78 -1.34 6.00 0.45 1.10 4.00
quote 0.00 0.00 0.00 29.25 36.50 127.00 quote 0.80 -1.20 6.00 0.58 0.98 10.00
quote 0.00 0.00 0.00 28.35 35.65 128.00 quote 0.89 -1.01 51.00 0.57 1.11 33.00
quote 0.00 0.00 0.00 27.40 34.15 1.00 129.00 quote 1.06 -1.48 7.00 0.68 1.18 58.00
quote 20.26 -2.89 3.00 26.50 33.60 5.00 130.00 quote 1.01 -1.09 803.00 0.85 1.12 948.00
quote 0.00 0.00 0.00 25.55 32.80 131.00 quote 2.76 -0.02 4.00 0.74 1.36 3.00
quote 0.00 0.00 0.00 24.60 32.10 132.00 quote 1.26 -2.00 10.00 0.87 1.35 20.00
quote 18.45 0.00 2.00 23.70 31.15 1.00 133.00 quote 1.11 -3.04 5.00 0.97 1.46 8.00
quote 19.15 0.00 5.00 23.35 30.35 5.00 134.00 quote 1.35 -0.95 2.00 1.13 1.63 27.00
quote 17.00 -2.55 10.00 22.50 27.90 14.00 135.00 quote 1.62 -1.58 468.00 1.25 1.65 344.00
quote 16.94 0.00 10.00 21.25 28.55 3.00 136.00 quote 3.75 -0.55 5.00 1.22 2.06 11.00
quote 15.60 0.00 3.00 20.85 26.95 4.00 137.00 quote 2.15 -1.70 7.00 1.13 2.06 48.00
quote 15.45 0.00 18.00 19.65 24.45 14.00 138.00 quote 1.91 -2.29 24.00 1.69 2.14 45.00
quote 14.15 -5.45 7.00 19.35 25.35 16.00 139.00 quote 2.19 -2.31 7.00 1.50 2.50 174.00
quote 13.00 -0.40 31.00 17.95 23.65 14.00 140.00 quote 2.13 -2.62 1,698 2.00 2.39 779.00
quote 13.95 1.45 4.00 17.85 22.40 13.00 141.00 quote 2.35 -2.80 9.00 1.93 2.68 15.00
quote 0.00 0.00 0.00 17.10 21.35 2.00 142.00 quote 2.80 -2.55 12.00 2.18 2.96 27.00
quote 14.95 1.90 2.00 16.80 19.85 26.00 143.00 quote 2.52 -3.43 13.00 2.36 3.10 26.00
quote 11.00 -0.45 46.00 15.60 18.90 21.00 144.00 quote 3.70 -2.45 43.00 2.38 3.35 29.00
quote 17.50 6.60 129.00 14.90 17.85 54.00 145.00 quote 3.20 -3.35 553.00 2.89 3.40 727.00
quote 15.40 5.75 26.00 14.75 17.40 53.00 146.00 quote 3.61 -3.60 1,985 3.15 3.75 136.00
quote 14.10 5.20 27.00 14.15 16.55 17.00 147.00 quote 3.75 -3.75 365.00 3.35 4.00 376.00
quote 15.00 6.20 5.00 13.60 15.90 64.00 148.00 quote 3.80 -4.20 273.00 3.55 4.15 101.00
quote 13.65 5.35 30.00 12.40 15.40 28.00 149.00 quote 4.00 -4.45 55.00 3.90 4.45 38.00
quote 13.20 5.50 98.00 12.00 14.55 211.00 150.00 quote 4.95 -4.00 603.00 4.05 4.75 1,680
quote 10.75 5.20 198.00 9.75 11.10 295.00 155.00 quote 6.26 -5.74 195.00 5.90 6.80 494.00
156.83 Current price as of 1/28/2022 12:37:15 PM
quote 8.00 3.90 340.00 6.95 8.55 362.00 160.00 quote 9.36 -5.99 46.00 7.80 9.65 252.00
quote 5.74 2.74 287.00 5.10 5.90 330.00 165.00 quote 12.80 -6.85 15.00 10.40 12.55 122.00
quote 4.07 2.13 375.00 3.95 4.20 535.00 170.00 quote 16.00 -7.60 129.00 13.75 16.55 274.00
quote 2.62 1.25 312.00 2.32 2.98 514.00 175.00 quote 28.28 -0.09 5.00 17.60 20.85 239.00
quote 1.91 0.96 126.00 1.80 2.01 622.00 180.00 quote 24.28 -8.34 6.00 21.85 25.35 193.00
quote 1.25 0.53 200.00 1.02 1.52 248.00 185.00 quote 32.68 -4.13 2.00 24.45 30.75 119.00
quote 1.02 -0.17 7.00 0.87 1.26 555.00 187.50 quote 39.00 -0.04 1.00 27.00 33.00 22.00
quote 0.95 0.37 143.00 0.68 1.00 1,305 190.00 quote 33.05 -2.01 13.00 29.70 35.35 164.00
quote 0.65 0.24 13.00 0.52 0.85 83.00 192.50 quote 44.56 13.12 7.00 30.35 37.70 29.00
quote 0.56 0.19 11.00 0.38 0.75 201.00 195.00 quote 41.65 -5.16 11.00 32.75 40.00 137.00
quote 0.45 0.09 5.00 0.36 0.84 168.00 197.50 quote 48.84 14.49 14.00 35.55 42.50 21.00
quote 0.40 0.04 204.00 0.38 0.49 813.00 200.00 quote 42.59 -8.94 11.00 37.00 44.90 236.00
quote 0.33 -0.10 1.00 0.13 0.61 103.00 202.50 quote 54.47 0.39 1.00 40.05 47.35 3.00
quote 0.38 -0.07 8.00 0.34 0.38 340.00 205.00 quote 56.97 0.07 4.00 42.40 49.80 77.00
quote 0.20 -0.55 5.00 0.17 0.39 38.00 207.50 quote 66.04 19.04 5.00 45.30 52.25 7.00
quote 0.22 0.01 50.00 0.18 0.24 384.00 210.00 quote 52.40 -4.01 3.00 47.20 54.70 112.00
quote 0.17 0.00 4.00 0.03 0.30 395.00 212.50 quote 64.37 8.03 1.00 50.25 57.20 3.00
quote 0.17 -0.20 4.00 0.10 0.35 188.00 215.00 quote 61.30 0.40 16.00 53.60 59.65 250.00
quote 0.20 -0.35 7.00 0.04 0.34 109.00 217.50 quote 53.00 -2.00 6.00 54.85 62.15 11.00
quote 0.15 -0.04 8.00 0.02 0.24 273.00 220.00 quote 62.43 -10.07 8.00 57.60 64.65 314.00
quote 0.15 -0.10 1.00 0.01 0.33 54.00 222.50 quote 74.29 4.40 7.00 60.00 67.10 41.00
quote 0.13 0.01 74.00 0.01 0.34 173.00 225.00 quote 77.27 15.49 10.00 62.40 69.60 94.00
quote 0.17 0.07 16.00 0.01 0.27 50.00 227.50 quote 64.40 -8.75 9.00 64.70 72.10 3.00
quote 0.13 0.00 50.00 0.07 0.23 845.00 230.00 quote 72.42 -3.47 2.00 67.70 74.60 334.00
quote 0.13 0.00 3.00 0.01 0.11 412.00 235.00 quote 87.70 6.77 11.00 72.60 79.55 348.00
quote 0.16 -0.04 27.00 0.05 0.10 233.00 240.00 quote 76.35 -24.65 3.00 77.35 84.55 240.00
quote 0.09 0.01 65.00 0.01 0.18 558.00 245.00 quote 94.50 2.33 6.00 82.00 89.55 71.00
quote 0.06 -0.01 1.00 0.03 0.26 405.00 250.00 quote 93.60 12.34 4.00 87.55 94.55 243.00
quote 0.08 0.01 1.00 0.02 0.15 78.00 255.00 quote 64.84 0.00 0.00 92.20 99.50 28.00
quote 0.05 -0.03 1.00 0.03 0.12 106.00 260.00 quote 100.51 -9.09 1.00 97.45 104.50 23.00
quote 0.06 -0.05 16.00 0.02 0.22 273.00 265.00 quote 116.72 71.47 2.00 102.55 109.50 16.00
quote 0.05 -0.01 16.00 0.02 0.21 136.00 270.00 quote 116.71 -4.89 2.00 107.20 114.50 34.00
quote 0.04 -0.02 3.00 0.02 0.12 39.00 275.00 quote 115.75 15.48 1.00 112.00 119.50 7.00
quote 0.03 -0.01 64.00 0.04 0.23 254.00 280.00 quote 126.73 -8.27 2.00 117.20 124.50 7.00
quote 0.06 0.00 5.00 0.01 0.24 72.00 285.00 quote 97.97 0.00 0.00 122.35 129.50 14.00
quote 0.04 -0.02 1.00 0.01 0.12 45.00 290.00 quote 121.55 6.55 1.00 127.20 134.50 9.00
quote 0.04 0.01 1.00 0.01 0.21 35.00 295.00 quote 119.52 0.00 0.00 132.25 139.45 1.00
quote 0.02 0.00 13.00 0.01 0.12 247.00 300.00 quote 149.85 -5.60 3.00 137.20 144.50 12.00
quote 0.02 -0.03 4.00 0.02 0.51 8.00 305.00 quote 157.00 93.88 30.00 142.40 149.50 39.00
quote 0.05 0.02 21.00 0.02 0.05 25.00 310.00 quote 154.50 52.50 2.00 147.20 154.50 3.00
quote 0.05 0.02 97.00 0.00 0.12 125.00 315.00 quote 166.00 82.12 1.00 152.40 159.45 2.00
quote 0.01 -0.01 1.00 0.00 0.06 43.00 320.00 quote 169.00 57.08 1.00 157.20 164.45 1.00
quote 0.04 0.02 10.00 0.00 0.03 44.00 325.00 quote 169.00 8.00 3.00 162.25 169.45 5.00
quote 0.04 -0.08 15.00 0.00 0.27 55.00 330.00 quote 173.90 3.89 3.00 167.50 174.45 5.00
quote 0.04 0.02 1.00 0.00 0.26 53.00 335.00 quote 163.07 0.00 0.00 172.20 179.45 2.00
quote 0.01 -0.02 13.00 0.00 0.21 81.00 340.00 quote 127.40 0.00 0.00 177.20 184.45 1.00
quote 0.02 0.00 20.00 0.00 0.23 27.00 345.00 quote 102.33 0.00 0.00 182.05 189.45
quote 0.03 -0.06 51.00 0.00 0.10 140.00 350.00 quote 105.00 0.00 0.00 187.20 194.45
quote 0.01 -0.01 3.00 0.00 0.24 12.00 355.00 quote 104.19 0.00 0.00 192.20 199.45
quote 0.10 0.00 0.00 0.00 0.33 30.00 360.00 quote 198.98 90.40 1.00 197.20 204.45 1.00
quote 0.01 -0.14 2.00 0.00 0.03 5.00 365.00 quote 143.50 0.00 0.00 202.20 209.45
quote 0.03 0.02 1.00 0.00 0.01 43.00 370.00 quote 208.10 1.59 1.00 207.50 214.45 3.00
quote 0.03 0.01 1.00 0.00 0.03 25.00 375.00 quote 211.34 12.03 4.00 212.25 219.45 3.00
quote 0.02 -0.01 2.00 0.00 0.04 175.00 380.00 quote 213.80 6.32 2.00 217.35 224.45 5.00
CALLS PUTS
Expires February 11, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 85.60 92.45 70.00 quote 0.00 0.00 0.00 0.02 0.28
quote 0.00 0.00 0.00 80.60 87.95 75.00 quote 0.00 0.00 0.00 0.01 0.30
quote 0.00 0.00 0.00 75.65 82.40 80.00 quote 0.21 0.19 1.00 0.05 0.20 2.00
quote 0.00 0.00 0.00 70.00 78.00 85.00 quote 0.00 0.00 0.00 0.07 0.40
quote 0.00 0.00 0.00 65.75 72.85 90.00 quote 0.00 0.00 0.00 0.11 0.47 1.00
quote 0.00 0.00 0.00 60.80 68.00 95.00 quote 0.55 0.02 2.00 0.14 0.46 108.00
quote 0.00 0.00 0.00 55.90 63.05 100.00 quote 0.72 0.07 3.00 0.24 0.57 219.00
quote 0.00 0.00 0.00 51.05 58.10 105.00 quote 0.55 -0.41 18.00 0.42 0.83 21.00
quote 0.00 0.00 0.00 46.20 53.20 110.00 quote 0.76 -0.39 1.00 0.27 1.20 115.00
quote 0.00 0.00 0.00 41.45 49.20 115.00 quote 1.85 0.60 5.00 0.45 1.26 50.00
quote 0.00 0.00 0.00 36.75 43.75 120.00 quote 1.40 -0.75 6.00 1.14 1.53 193.00
quote 0.00 0.00 0.00 32.15 39.20 2.00 125.00 quote 1.80 -1.60 8.00 1.44 2.36 94.00
quote 0.00 0.00 0.00 27.70 33.45 2.00 130.00 quote 2.42 -1.74 26.00 1.62 2.58 153.00
quote 18.85 -0.75 2.00 23.45 28.95 15.00 135.00 quote 3.40 -2.00 12.00 2.30 3.70 59.00
quote 21.05 5.12 16.00 19.50 26.40 13.00 140.00 quote 4.00 -3.30 39.00 3.70 4.65 229.00
quote 17.55 4.35 13.00 15.75 22.00 20.00 145.00 quote 6.00 -3.40 34.00 4.75 7.75 249.00
quote 15.96 5.26 25.00 13.35 20.10 121.00 150.00 quote 8.20 -3.05 26.00 6.40 8.30 167.00
quote 10.45 0.68 6.00 11.90 15.90 10.00 152.50 quote 9.00 -3.82 11.00 7.25 9.20 16.00
quote 12.00 3.16 18.00 10.05 14.20 37.00 155.00 quote 10.20 -4.50 13.00 8.20 10.50 45.00
156.83 Current price as of 1/28/2022 12:37:15 PM
quote 11.30 3.60 12.00 10.45 13.75 37.00 157.50 quote 16.40 2.30 4.00 9.50 11.95 12.00
quote 9.75 3.10 15.00 8.45 14.95 111.00 160.00 quote 12.50 -5.50 6.00 10.30 15.10 119.00
quote 8.00 1.87 30.00 7.50 11.35 49.00 162.50 quote 19.76 7.96 1.00 10.70 16.80 29.00
quote 8.00 2.90 23.00 6.60 8.85 114.00 165.00 quote 19.15 -3.75 3.00 11.55 18.15 35.00
quote 6.61 1.09 1.00 6.25 7.85 57.00 167.50 quote 21.20 -5.40 4.00 13.55 20.05 10.00
quote 6.15 1.65 133.00 6.00 6.85 610.00 170.00 quote 20.07 -6.28 183.00 12.10 19.85 180.00
quote 5.31 -1.03 4.00 4.95 6.10 36.00 172.50 quote 0.00 0.00 0.00 17.00 22.90 7.00
quote 4.91 1.71 40.00 3.85 5.45 923.00 175.00 quote 28.89 9.84 2.00 16.25 23.95 215.00
quote 3.40 0.09 2.00 3.50 4.85 31.00 177.50 quote 30.96 9.40 1.00 19.55 26.05 1.00
quote 3.64 1.24 47.00 3.05 4.60 76.00 180.00 quote 27.65 -1.65 13.00 23.00 28.10 69.00
quote 2.20 -2.15 4.00 2.86 3.75 7.00 182.50 quote 0.00 0.00 0.00 24.20 30.60 1.00
quote 2.50 0.68 5.00 2.18 5.15 239.00 185.00 quote 34.23 2.04 3.00 24.35 32.60 66.00
quote 1.86 0.09 1.00 1.67 3.05 88.00 187.50 quote 35.90 7.20 1.00 28.70 34.65 2.00
quote 2.00 0.59 27.00 0.84 3.25 260.00 190.00 quote 42.40 -1.15 1.00 30.55 36.80 96.00
quote 1.13 -2.06 21.00 1.12 2.08 242.00 195.00 quote 39.34 -8.31 6.00 34.05 41.35 75.00
quote 0.81 -0.02 20.00 0.93 1.50 143.00 200.00 quote 52.20 0.07 2.00 40.00 45.85 459.00
quote 0.72 -1.28 2.00 0.60 1.30 74.00 205.00 quote 57.17 1.38 1.00 43.00 50.55 285.00
quote 0.80 0.17 3.00 0.39 1.06 955.00 210.00 quote 57.18 6.18 1.00 48.15 55.35 205.00
quote 0.57 -0.18 2.00 0.04 0.88 73.00 215.00 quote 66.49 4.49 1.00 52.05 60.15 65.00
quote 0.39 -0.07 46.00 0.39 0.74 204.00 220.00 quote 72.10 11.57 2.00 57.60 65.00 60.00
quote 0.38 -0.24 1.00 0.31 0.60 76.00 225.00 quote 76.69 4.90 2.00 62.70 69.90 186.00
quote 0.35 -0.07 4.00 0.17 0.53 102.00 230.00 quote 75.00 -9.01 1.00 67.70 74.85 80.00
quote 0.65 -0.05 5.00 0.10 0.47 99.00 235.00 quote 90.50 25.25 1.00 72.35 80.50 36.00
quote 0.26 -0.27 7.00 0.08 0.43 90.00 240.00 quote 84.60 -7.20 1.00 77.45 84.75 62.00
quote 0.20 -0.18 1.00 0.06 0.37 22.00 245.00 quote 90.08 17.08 1.00 82.30 89.70 24.00
quote 0.15 -0.09 2.00 0.10 0.30 129.00 250.00 quote 86.30 -8.78 5.00 87.70 94.65 166.00
quote 0.31 -0.33 1.00 0.05 0.30 580.00 255.00 quote 100.50 34.40 5.00 92.60 99.65 13.00
quote 0.26 -0.12 2.00 0.04 0.30 45.00 260.00 quote 66.00 0.00 0.00 97.25 104.65 84.00
quote 0.52 0.00 0.00 0.04 0.31 33.00 265.00 quote 37.42 0.00 0.00 102.55 109.60 10.00
quote 0.15 -0.06 5.00 0.03 0.37 78.00 270.00 quote 123.24 77.75 4.00 107.25 114.60 4.00
quote 0.15 -1.15 20.00 0.03 0.23 67.00 275.00 quote 118.85 45.23 32.00 115.00 119.60 35.00
quote 0.10 0.02 1.00 0.03 0.29 44.00 280.00 quote 124.09 17.49 14.00 117.25 124.55 15.00
quote 0.21 0.08 2.00 0.02 0.28 45.00 285.00 quote 89.59 0.00 0.00 122.50 129.55 8.00
quote 0.54 0.00 0.00 0.02 0.32 62.00 290.00 quote 79.71 0.00 0.00 127.50 134.55 20.00
quote 2.15 0.00 0.00 0.02 0.32 1.00 295.00 quote 140.70 65.03 1.00 132.50 139.55 2.00
quote 0.06 -0.12 4.00 0.01 0.31 100.00 300.00 quote 140.05 10.73 10.00 137.45 144.55 40.00
quote 0.36 0.00 0.00 0.01 0.26 4.00 305.00 quote 0.00 0.00 0.00 142.20 149.55
quote 0.14 -1.09 1.00 0.01 0.25 43.00 310.00 quote 0.00 0.00 0.00 147.30 154.55
quote 0.75 0.00 0.00 0.01 0.25 28.00 315.00 quote 83.83 0.00 0.00 152.20 159.55 1.00
quote 1.31 0.00 0.00 0.01 0.25 6.00 320.00 quote 88.46 0.00 0.00 157.50 164.50 1.00
quote 0.39 0.00 0.00 0.01 0.24 2.00 325.00 quote 0.00 0.00 0.00 162.35 169.50
quote 1.00 0.00 0.00 0.00 0.24 2.00 330.00 quote 182.19 83.13 10.00 167.20 174.50 10.00
quote 0.01 -0.09 1.00 0.01 0.27 14.00 335.00 quote 163.08 0.00 0.00 172.50 179.50
quote 0.47 0.00 0.00 0.00 0.27 5.00 340.00 quote 135.42 0.00 0.00 177.40 184.50
quote 0.21 0.00 0.00 0.00 0.19 42.00 345.00 quote 112.60 0.00 0.00 181.60 189.50
quote 0.12 0.00 1.00 0.00 0.13 39.00 350.00 quote 194.11 1.70 2.00 187.40 194.50 2.00
quote 0.13 0.00 0.00 0.00 0.24 8.00 360.00 quote 197.74 25.03 1.00 197.40 204.50 1.00
quote 0.09 -1.13 2.00 0.00 0.24 150.00 370.00 quote 215.43 8.86 3.00 207.40 214.50 4.00
quote 0.42 0.00 0.00 0.00 0.25 50.00 380.00 quote 213.00 -1.57 2.00 217.20 224.50 3.00
CALLS PUTS
Expires February 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 85.60 92.45 70.00 quote 0.21 0.04 1.00 0.04 0.34 6.00
quote 0.00 0.00 0.00 80.65 87.70 75.00 quote 0.17 -0.14 1.00 0.07 0.40 2.00
quote 0.00 0.00 0.00 75.00 83.20 80.00 quote 0.25 -0.09 7.00 0.19 0.26 1.00
quote 0.00 0.00 0.00 70.75 77.75 85.00 quote 0.29 -0.21 5.00 0.24 0.53 10.00
quote 0.00 0.00 0.00 65.85 73.30 90.00 quote 0.50 -0.04 2.00 0.30 0.52 7.00
quote 0.00 0.00 0.00 61.00 68.20 95.00 quote 0.85 0.04 1.00 0.23 0.80 302.00
quote 56.80 5.55 2.00 56.15 63.50 6.00 100.00 quote 0.65 -0.35 24.00 0.59 0.68 997.00
quote 0.00 0.00 0.00 51.35 58.45 105.00 quote 1.11 -0.45 22.00 0.70 1.25 185.00
quote 47.25 6.59 1.00 46.60 53.75 5.00 110.00 quote 1.54 -0.39 3.00 0.76 1.39 723.00
quote 52.50 -19.70 1.00 42.00 48.95 38.00 115.00 quote 1.42 -1.14 16.00 1.31 1.53 703.00
quote 31.08 -0.47 2.00 37.40 44.45 37.00 120.00 quote 2.00 -1.15 77.00 1.78 2.21 2,400
quote 29.10 -10.20 21.00 33.85 39.00 63.00 125.00 quote 3.10 -1.40 6.00 2.27 2.91 426.00
quote 23.05 -9.95 3.00 29.20 33.60 20.00 130.00 quote 3.50 -2.20 1,137 2.98 3.45 590.00
quote 20.97 -0.58 2.00 26.75 29.75 17.00 135.00 quote 5.15 -2.19 17.00 4.10 4.70 489.00
quote 22.82 5.32 4.00 22.70 26.30 32.00 140.00 quote 5.55 -3.53 282.00 5.30 5.85 1,493
quote 19.47 3.22 2.00 18.90 22.85 305.00 145.00 quote 7.58 -3.62 218.00 6.50 7.70 1,483
quote 17.40 4.80 266.00 16.80 19.15 3,752 150.00 quote 9.00 -4.85 221.00 8.60 9.50 7,929
quote 15.00 3.50 16.00 15.40 17.35 61.00 152.50 quote 10.65 -5.09 30.00 9.50 10.80 53.00
quote 14.75 4.35 161.00 14.00 15.95 297.00 155.00 quote 11.24 -5.71 64.00 10.30 11.70 291.00
156.83 Current price as of 1/28/2022 12:37:15 PM
quote 13.07 3.42 29.00 13.15 14.70 32.00 157.50 quote 12.80 -6.00 19.00 11.65 13.30 30.00
quote 12.10 3.40 310.00 12.00 13.25 343.00 160.00 quote 14.07 -5.46 514.00 12.85 14.55 1,659
quote 11.30 0.50 9.00 10.70 12.05 134.00 162.50 quote 21.00 5.61 119.00 14.25 16.10 43.00
quote 10.00 2.96 19.00 9.65 10.95 423.00 165.00 quote 16.49 -6.66 6.00 15.40 17.60 1,386
quote 6.75 0.26 103.00 8.80 10.20 81.00 167.50 quote 21.68 -3.73 1.00 17.45 19.10 154.00
quote 8.90 2.96 34.00 8.30 8.95 1,146 170.00 quote 19.85 -7.55 17.00 18.95 20.55 845.00
quote 6.85 1.55 1.00 7.40 8.20 21.00 172.50 quote 25.35 -4.00 2.00 19.80 22.55 44.00
quote 7.15 2.51 53.00 6.80 7.50 387.00 175.00 quote 30.82 7.37 20.00 21.50 24.65 413.00
quote 6.00 1.80 8.00 5.70 6.70 70.00 177.50 quote 28.30 -0.95 15.00 23.45 26.25 23.00
quote 5.75 2.00 62.00 5.30 6.00 1,191 180.00 quote 29.77 -5.17 39.00 25.25 28.80 714.00
quote 4.05 0.25 3.00 4.65 5.40 48.00 182.50 quote 31.50 2.75 2.00 26.75 30.00 18.00
quote 4.50 1.54 20.00 4.35 4.80 645.00 185.00 quote 33.15 -6.84 5.00 29.00 32.60 780.00
quote 3.45 -0.21 47.00 3.05 4.40 25.00 187.50 quote 0.00 0.00 0.00 31.10 34.65 5.00
quote 3.49 1.31 27.00 3.30 4.10 738.00 190.00 quote 36.30 -7.82 10.00 33.80 37.20 943.00
quote 3.00 1.07 20.00 2.63 3.05 476.00 195.00 quote 38.55 -7.70 5.00 37.50 41.75 1,240
quote 2.40 0.76 89.00 1.97 2.50 1,616 200.00 quote 44.97 -7.59 15.00 40.85 46.55 3,107
quote 1.70 0.45 3.00 1.43 2.28 46.00 205.00 quote 0.00 0.00 0.00 45.20 51.50 2.00
quote 1.40 0.33 146.00 1.38 1.80 1,038 210.00 quote 54.23 -6.25 7.00 50.25 56.15 1,105
quote 1.14 0.23 21.00 1.09 1.30 44.00 215.00 quote 0.00 0.00 0.00 53.00 60.85 3.00
quote 0.77 -0.09 2.00 0.83 1.12 2,435 220.00 quote 65.64 -6.33 27.00 60.30 65.60 1,229
quote 0.60 -0.39 34.00 0.65 0.95 116.00 225.00 quote 0.00 0.00 0.00 62.85 70.40 2.00
quote 0.58 0.10 2.00 0.51 0.75 1,234 230.00 quote 75.00 -5.85 7.00 69.05 75.25 1,489
quote 0.55 0.03 1.00 0.34 0.78 148.00 235.00 quote 0.00 0.00 0.00 72.90 80.15 12.00
quote 0.44 0.08 7.00 0.13 0.65 818.00 240.00 quote 83.45 1.55 3.00 78.75 85.05 1,254
quote 0.42 -0.34 1.00 0.23 0.62 62.00 245.00 quote 95.12 0.00 1.00 82.95 89.95
quote 0.30 0.00 20.00 0.26 0.40 2,860 250.00 quote 91.70 -8.66 4.00 87.70 94.90 3,736
quote 0.34 0.09 1.00 0.19 0.37 1.00 255.00 quote 0.00 0.00 0.00 92.80 99.85
quote 0.35 0.13 5.00 0.19 0.45 548.00 260.00 quote 107.96 2.27 63.00 97.65 104.80 1,794
quote 0.21 0.03 17.00 0.15 0.28 1,038 270.00 quote 120.11 -1.78 2.00 107.55 114.75 2,310
quote 0.16 0.01 48.00 0.15 0.25 1,676 280.00 quote 130.09 -1.96 5.00 117.50 124.70 801.00
quote 0.14 0.02 3.00 0.13 0.27 963.00 290.00 quote 138.77 5.82 1.00 127.25 134.65 317.00
quote 0.11 0.01 48.00 0.10 0.18 1,781 300.00 quote 141.69 -1.43 4.00 137.05 144.60 495.00
quote 0.08 -0.02 16.00 0.04 0.30 1,213 310.00 quote 160.72 3.72 4.00 147.20 154.60 424.00
quote 0.08 0.01 1.00 0.05 0.13 823.00 320.00 quote 166.72 -3.25 13.00 157.20 164.60 371.00
quote 0.08 0.01 1.00 0.04 0.20 1,332 330.00 quote 174.97 -6.03 11.00 167.40 174.55 1,110
quote 0.07 -0.02 10.00 0.05 0.16 587.00 340.00 quote 181.66 -9.60 11.00 177.50 184.55 310.00
quote 0.06 0.01 11.00 0.03 0.06 1,635 350.00 quote 200.20 5.20 10.00 187.20 194.55 400.00
quote 0.05 0.01 40.00 0.03 0.27 492.00 360.00 quote 211.11 5.99 1.00 197.40 204.55 121.00
quote 0.10 -0.02 28.00 0.03 0.09 890.00 370.00 quote 219.12 11.62 8.00 207.50 214.50 73.00
quote 0.04 -0.01 11.00 0.04 0.05 1,179 380.00 quote 221.68 -2.32 2.00 217.50 224.50 142.00
quote 0.13 0.08 1.00 0.04 0.22 734.00 390.00 quote 231.50 -2.75 1.00 227.35 234.50 24.00
quote 0.03 0.00 5.00 0.01 0.07 8,513 400.00 quote 243.37 -7.59 1.00 237.55 244.45 16.00
quote 0.09 0.04 29.00 0.01 0.23 243.00 410.00 quote 236.25 0.00 0.00 247.45 254.50 13.00
quote 0.01 -0.03 1.00 0.03 0.19 217.00 420.00 quote 264.00 6.00 3.00 257.50 264.50 6.00
quote 0.10 0.00 0.00 0.02 0.10 449.00 430.00 quote 156.68 0.00 0.00 267.20 274.50 6.00
quote 0.04 0.00 14.00 0.02 0.09 183.00 440.00 quote 268.18 0.00 0.00 277.50 284.50 36.00
quote 0.03 -0.02 1.00 0.02 0.03 485.00 450.00 quote 301.39 96.39 1.00 287.50 294.50 15.00
quote 0.05 0.00 6.00 0.02 0.19 259.00 460.00 quote 305.14 116.94 1.00 297.35 304.50 1.00
quote 0.03 -0.11 10.00 0.01 0.11 272.00 470.00 quote 170.98 0.00 0.00 307.50 314.50 92.00
quote 0.03 -0.07 1.00 0.00 0.05 132.00 480.00 quote 243.37 0.00 0.00 317.50 324.45 87.00
quote 0.03 -0.05 4.00 0.00 0.13 317.00 490.00 quote 252.92 0.00 0.00 327.20 334.45 3.00
quote 0.03 0.00 12.00 0.01 0.03 1,374 500.00 quote 303.65 0.00 0.00 337.25 344.45 2.00
quote 0.03 0.02 20.00 0.01 0.09 556.00 520.00 quote 0.00 0.00 0.00 357.00 364.45
quote 0.03 0.00 1.00 0.00 0.03 252.00 540.00 quote 220.00 0.00 0.00 377.45 384.45
CALLS PUTS
Expires February 25, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 85.91 0.00 7.00 85.60 92.55 7.00 70.00 quote 0.25 0.00 41.00 0.07 0.42 25.00
quote 0.00 0.00 0.00 80.65 88.60 75.00 quote 0.27 -0.03 1.00 0.05 0.49 11.00
quote 0.00 0.00 0.00 75.75 83.15 80.00 quote 0.00 0.00 0.00 0.00 0.60 1.00
quote 0.00 0.00 0.00 70.90 78.25 85.00 quote 0.00 0.00 0.00 0.01 0.75
quote 0.00 0.00 0.00 66.00 73.30 90.00 quote 0.99 0.00 3.00 0.37 0.97
quote 0.00 0.00 0.00 60.50 68.50 95.00 quote 1.53 0.62 8.00 0.53 1.22 70.00
quote 0.00 0.00 0.00 56.50 63.95 1.00 100.00 quote 1.41 -0.22 36.00 0.62 1.00 136.00
quote 0.00 0.00 0.00 51.85 59.60 105.00 quote 2.13 0.42 7.00 0.85 1.95 11.00
quote 0.00 0.00 0.00 47.30 54.60 15.00 110.00 quote 2.20 -0.30 3.00 0.40 2.50 15.00
quote 0.00 0.00 0.00 42.85 50.00 115.00 quote 0.00 0.00 0.00 1.45 3.05 5.00
quote 39.00 -9.87 1.00 38.50 44.90 2.00 120.00 quote 4.60 0.11 1.00 1.40 3.95 40.00
quote 0.00 0.00 0.00 34.30 41.10 125.00 quote 6.01 0.05 4.00 1.81 5.10 29.00
quote 0.00 0.00 0.00 30.35 37.90 10.00 130.00 quote 5.02 -2.83 24.00 3.80 7.20 11.00
quote 23.82 -4.32 1.00 26.50 33.95 3.00 135.00 quote 6.77 -1.43 5.00 4.70 8.05 12.00
quote 24.75 3.75 1.00 23.00 29.75 7.00 140.00 quote 11.00 1.56 5.00 5.15 9.55 135.00
quote 18.55 -10.05 1.00 19.60 26.10 5.00 145.00 quote 10.45 -4.02 10.00 6.55 10.55 283.00
quote 18.55 3.60 16.00 16.55 21.45 17.00 150.00 quote 15.17 -0.94 3.00 9.65 12.45 367.00
quote 18.00 5.55 9.00 15.50 19.20 39.00 155.00 quote 13.90 -5.02 4.00 10.95 17.15 75.00
156.83 Current price as of 1/28/2022 12:37:15 PM
quote 14.59 3.47 4.00 13.55 17.65 38.00 160.00 quote 21.84 2.74 22.00 13.15 19.25 245.00
quote 12.02 3.02 15.00 9.10 17.00 97.00 165.00 quote 25.07 7.29 2.00 15.95 21.85 40.00
quote 11.00 3.32 39.00 10.30 12.00 712.00 170.00 quote 28.00 -0.10 4.00 19.15 25.55 27.00
quote 8.00 1.63 20.00 5.90 9.85 31.00 175.00 quote 22.65 -7.35 7.00 22.60 29.05 18.00
quote 6.65 1.33 15.00 5.70 8.00 75.00 180.00 quote 32.00 -4.80 5.00 25.20 33.20 94.00
quote 4.60 -0.40 2.00 3.60 7.20 73.00 185.00 quote 39.80 16.95 1.00 28.25 36.20 19.00
quote 3.60 -0.12 1.00 2.97 7.35 75.00 190.00 quote 38.42 -1.13 1.00 32.20 40.10 45.00
quote 3.15 -1.85 2.00 2.47 4.95 44.00 195.00 quote 42.89 -3.46 3.00 37.75 44.15 28.00
quote 3.75 0.79 46.00 1.98 4.00 97.00 200.00 quote 45.17 -8.46 1.00 42.00 48.35 32.00
quote 2.59 0.36 1.00 0.71 3.70 29.00 205.00 quote 51.18 -15.96 1.00 45.00 52.70 148.00
quote 2.50 0.00 3.00 1.43 2.65 267.00 210.00 quote 54.38 -3.76 1.00 50.65 57.15 123.00
quote 2.00 0.43 18.00 0.89 2.50 78.00 215.00 quote 59.30 2.11 2.00 55.05 61.70 8.00
quote 1.75 0.19 5.00 0.84 1.95 118.00 220.00 quote 67.34 5.38 1.00 60.15 66.35 118.00
quote 1.40 0.35 2.00 1.00 1.79 40.00 225.00 quote 71.52 1.87 2.00 63.75 71.05 27.00
quote 1.43 -0.39 1.00 0.33 1.49 37.00 230.00 quote 76.50 0.02 1.00 67.60 75.85 63.00
quote 0.76 -0.54 5.00 0.00 4.80 17.00 235.00 quote 77.00 9.47 2.00 73.40 80.65 13.00
quote 0.92 -0.68 75.00 0.05 1.72 54.00 240.00 quote 67.19 0.00 0.00 77.50 85.50 5.00
quote 0.86 -0.11 1.00 0.24 1.14 22.00 245.00 quote 90.69 27.07 2.00 83.15 90.35 4.00
quote 0.67 -0.13 7.00 0.50 0.82 178.00 250.00 quote 96.37 -9.10 1.00 87.85 95.25 37.00
quote 0.70 -0.72 1.00 0.17 0.90 19.00 255.00 quote 99.49 -11.01 1.00 92.80 100.15 5.00
quote 0.52 -0.68 1.00 0.07 1.74 22.00 260.00 quote 87.18 0.00 0.00 97.75 105.10 3.00
quote 0.69 -0.28 1.00 0.09 0.73 21.00 265.00 quote 100.92 50.87 1.00 102.25 110.05 9.00
quote 0.39 -0.31 21.00 0.06 0.67 80.00 270.00 quote 96.84 0.00 0.00 107.25 115.00 7.00
quote 0.01 -0.74 1.00 0.08 0.61 15.00 275.00 quote 0.00 0.00 0.00 112.60 119.95
quote 0.71 0.11 5.00 0.01 0.55 208.00 280.00 quote 0.00 0.00 0.00 117.30 124.90
quote 0.47 -0.85 5.00 0.00 0.51 6.00 285.00 quote 77.19 0.00 0.00 122.05 129.90 3.00
quote 0.33 0.09 1.00 0.03 0.47 77.00 290.00 quote 146.19 16.08 1.00 127.40 134.85 7.00
quote 0.45 -0.05 1.00 0.00 0.43 29.00 295.00 quote 133.18 41.63 1.00 132.50 140.50 12.00
quote 0.40 0.12 2.00 0.00 0.40 213.00 300.00 quote 122.52 0.00 0.00 137.00 145.50 13.00
quote 0.34 -0.02 19.00 0.00 0.37 107.00 305.00 quote 100.47 0.00 0.00 142.40 150.50 4.00
quote 0.27 -0.67 1.00 0.00 0.35 6.00 310.00 quote 158.58 55.36 1.00 147.25 154.75 2.00
quote 0.84 0.00 0.00 0.00 0.34 1.00 315.00 quote 0.00 0.00 0.00 152.25 159.75
quote 0.28 0.03 2.00 0.00 0.33 15.00 320.00 quote 112.10 0.00 0.00 157.20 164.75 2.00
quote 0.17 0.16 2.00 0.00 0.34 108.00 325.00 quote 0.00 0.00 0.00 162.20 169.75

March, 2022 Options

Show

April, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/207732364/composite MSFT-2.66%
  • /zigman2/quotes/203165245/composite T+0.53%
  • /zigman2/quotes/213120645/composite DKNG-3.54%
  • /zigman2/quotes/209901640/composite SPY-1.22%
  • /zigman2/quotes/209958550/composite AUPH+3.30%
X
Powered by StockTwits
Link to MarketWatch's Slice.