Moderna Inc.

NAS: MRNA

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Moderna Inc.

After Hours

 --Real time quotes

Jan 31, 2023, 4:06 p.m.

MRNA
/zigman2/quotes/205619834/composite

$

175.31

Change

-0.75 -0.43%

Volume

Volume 263,160

Real time quotes

/zigman2/quotes/205619834/composite

Today's close

$ 180.87

$ 176.06

Change

-4.81 -2.66%

Day low

Day high

$173.78

$180.21

Open

52 week low

52 week high

$115.03

$217.25

Open

OPTION CHAIN FOR MODERNA INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 63.85 67.50 110.00 quote 0.04 0.00 0.00 0.00 0.03 22.00
quote 0.00 0.00 0.00 58.35 61.75 115.00 quote 0.02 -0.01 5.00 0.00 0.14 71.00
quote 0.00 0.00 0.00 53.35 57.50 120.00 quote 0.03 0.02 80.00 0.00 0.24 87.00
quote 67.31 0.00 5.00 48.75 52.35 5.00 125.00 quote 0.01 -0.06 10.00 0.00 0.10 37.00
quote 53.40 -7.37 2.00 44.55 46.65 12.00 130.00 quote 0.02 0.01 12.00 0.01 0.04 53.00
quote 55.34 0.00 4.00 38.65 42.40 4.00 135.00 quote 0.02 0.00 38.00 0.00 0.03 106.00
quote 43.05 -7.55 51.00 33.80 36.70 77.00 140.00 quote 0.03 0.01 24.00 0.02 0.03 90.00
quote 44.42 -6.98 1.00 28.95 31.70 4.00 145.00 quote 0.05 0.01 19.00 0.01 0.04 42.00
quote 0.00 0.00 0.00 28.25 30.55 146.00 quote 0.09 0.04 1.00 0.02 0.07 10.00
quote 0.00 0.00 0.00 27.30 29.55 147.00 quote 0.09 0.04 6.00 0.04 0.05 313.00
quote 28.11 -13.18 1.00 26.25 28.65 1.00 148.00 quote 0.07 0.04 15.00 0.05 0.06 1.00
quote 34.52 -12.41 25.00 24.95 27.60 25.00 149.00 quote 0.08 0.03 45.00 0.07 0.08 40.00
quote 33.56 -7.17 25.00 24.80 26.90 5.00 150.00 quote 0.07 0.00 453.00 0.06 0.07 359.00
quote 36.48 0.00 0.00 20.95 25.55 1.00 152.50 quote 0.13 0.05 61.00 0.09 0.10 142.00
quote 27.48 -8.23 53.00 19.80 21.50 55.00 155.00 quote 0.14 0.02 91.00 0.10 0.18 115.00
quote 18.00 -7.50 1.00 17.00 18.95 7.00 157.50 quote 0.26 0.11 60.00 0.12 0.26 179.00
quote 14.94 -6.94 24.00 14.95 16.80 665.00 160.00 quote 0.28 0.04 545.00 0.26 0.33 353.00
quote 12.96 -8.05 13.00 13.20 15.25 3.00 162.50 quote 0.50 0.23 283.00 0.39 0.53 195.00
quote 10.30 -16.22 79.00 11.00 12.35 57.00 165.00 quote 0.79 0.31 1,625 0.69 0.79 592.00
quote 8.80 -5.45 12.00 8.90 9.90 3.00 167.50 quote 1.20 0.62 465.00 1.06 1.32 178.00
quote 6.95 -5.64 389.00 7.30 7.50 263.00 170.00 quote 1.71 0.67 4,839 1.70 1.73 622.00
quote 5.35 -6.50 245.00 5.50 5.75 14.00 172.50 quote 2.42 0.90 1,015 2.35 2.54 351.00
quote 4.22 -4.58 635.00 4.05 4.25 84.00 175.00 quote 3.45 1.34 2,107 3.30 3.55 1,018
176.06 Current price as of 1/31/2023 04:00:04 PM
quote 2.92 -4.18 985.00 2.78 2.98 27.00 177.50 quote 4.60 1.74 821.00 4.60 4.90 594.00
quote 2.00 -2.95 1,548 1.92 2.06 282.00 180.00 quote 6.35 2.50 1,485 6.05 6.45 3,217
quote 1.29 -2.32 392.00 1.21 1.39 237.00 182.50 quote 9.00 3.80 82.00 7.65 8.55 352.00
quote 0.87 -1.81 570.00 0.79 0.93 534.00 185.00 quote 10.10 3.51 1,436 10.00 10.65 1,590
quote 0.58 -1.28 202.00 0.53 0.60 421.00 187.50 quote 12.45 3.95 51.00 12.20 12.65 522.00
quote 0.35 -0.97 775.00 0.33 0.38 922.00 190.00 quote 14.80 4.55 54.00 14.15 15.00 1,137
quote 0.21 -0.73 361.00 0.22 0.29 663.00 192.50 quote 17.05 4.75 37.00 16.80 17.70 2,178
quote 0.13 -0.52 261.00 0.13 0.24 714.00 195.00 quote 20.70 6.74 44.00 18.60 20.45 593.00
quote 0.12 -0.41 146.00 0.11 0.13 463.00 197.50 quote 22.55 6.28 7.00 21.50 23.85 193.00
quote 0.10 -0.20 507.00 0.09 0.11 1,468 200.00 quote 24.95 8.25 30.00 23.80 25.60 236.00
quote 0.07 -0.13 107.00 0.08 0.09 286.00 202.50 quote 28.29 7.54 5.00 26.65 27.55 79.00
quote 0.06 -0.09 63.00 0.06 0.07 864.00 205.00 quote 30.82 9.27 5.00 29.15 30.30 45.00
quote 0.06 -0.05 41.00 0.05 0.06 228.00 207.50 quote 32.36 6.36 1.00 30.70 33.60 34.00
quote 0.05 -0.04 112.00 0.04 0.05 912.00 210.00 quote 35.77 8.21 5.00 33.50 36.30 52.00
quote 0.03 -0.03 13.00 0.04 0.05 295.00 212.50 quote 20.70 -1.55 1.00 35.70 38.85 20.00
quote 0.03 -0.03 7.00 0.03 0.04 124.00 215.00 quote 24.45 5.10 1.00 38.40 41.60 37.00
quote 0.02 -0.03 9.00 0.02 0.03 202.00 217.50 quote 28.50 12.75 2.00 40.70 44.10 9.00
quote 0.02 -0.01 95.00 0.02 0.03 486.00 220.00 quote 42.47 13.69 1.00 43.55 45.45 2.00
quote 0.03 -0.01 3.00 0.02 0.03 87.00 222.50 quote 29.70 6.50 4.00 44.60 49.20 1.00
quote 0.02 -0.01 7.00 0.01 0.03 110.00 225.00 quote 35.60 5.15 1.00 47.50 51.65 1.00
quote 0.01 -0.02 1.00 0.00 0.02 98.00 227.50 quote 0.00 0.00 0.00 49.80 54.10
quote 0.01 -0.01 4.00 0.00 0.03 1,693 230.00 quote 33.30 0.00 0.00 53.10 56.70
quote 0.01 -0.02 12.00 0.00 0.22 36.00 232.50 quote 0.00 0.00 0.00 54.70 59.10
quote 0.01 -0.01 38.00 0.00 0.02 54.00 235.00 quote 38.55 0.00 0.00 57.65 61.65
quote 0.00 0.00 0.00 0.00 0.03 237.50 quote 0.00 0.00 0.00 59.50 64.20
quote 0.01 0.00 100.00 0.00 0.03 139.00 240.00 quote 43.34 0.00 0.00 63.10 66.15
quote 0.02 -0.03 20.00 0.00 0.02 70.00 245.00 quote 56.20 0.00 0.00 68.05 71.35
quote 0.03 -0.02 552.00 0.00 0.02 588.00 250.00 quote 45.60 0.00 0.00 72.75 76.65
quote 0.01 -0.02 4.00 0.00 0.02 75.00 255.00 quote 0.00 0.00 0.00 78.15 81.50
quote 0.02 -0.01 12.00 0.00 0.02 66.00 260.00 quote 55.40 0.00 0.00 83.05 86.45
quote 0.02 -0.01 53.00 0.00 0.02 99.00 265.00 quote 0.00 0.00 0.00 87.75 91.45
quote 0.02 0.00 10.00 0.00 0.06 46.00 270.00 quote 0.00 0.00 0.00 93.50 95.95
quote 0.02 0.00 10.00 0.00 0.02 112.00 275.00 quote 0.00 0.00 0.00 98.60 101.20
quote 0.02 -0.13 70.00 0.00 0.03 81.00 280.00 quote 0.00 0.00 0.00 102.15 106.55
quote 0.02 -0.07 10.00 0.00 0.03 43.00 285.00 quote 96.95 0.00 0.00 107.15 111.60
quote 0.02 0.00 14.00 0.00 0.03 111.00 290.00 quote 0.00 0.00 0.00 112.00 116.70
quote 0.06 0.00 0.00 0.00 1.14 2.00 295.00 quote 0.00 0.00 0.00 117.00 121.70
quote 0.07 0.00 0.00 0.00 0.01 163.00 300.00 quote 120.20 0.00 0.00 122.05 126.65
quote 0.06 0.00 0.00 0.00 0.15 2.00 305.00 quote 0.00 0.00 0.00 127.00 131.70
quote 0.01 0.00 0.00 0.00 1.50 5.00 310.00 quote 0.00 0.00 0.00 132.10 136.60
quote 0.00 0.00 0.00 0.00 1.50 315.00 quote 0.00 0.00 0.00 137.05 141.65
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 63.55 67.70 110.00 quote 0.28 0.24 5.00 0.00 0.05 18.00
quote 65.56 0.00 0.00 58.55 62.80 1.00 115.00 quote 0.14 0.00 0.00 0.00 0.21 6.00
quote 0.00 0.00 0.00 53.50 57.70 120.00 quote 0.08 0.04 1.00 0.00 0.14 5.00
quote 0.00 0.00 0.00 48.80 52.90 125.00 quote 0.25 0.00 0.00 0.00 0.18 10.00
quote 58.95 0.00 1.00 43.45 47.90 1.00 130.00 quote 0.20 0.13 1.00 0.02 0.09 35.00
quote 63.15 0.00 0.00 38.90 42.40 11.00 135.00 quote 0.12 0.02 2.00 0.01 0.08 15.00
quote 53.02 3.14 1.00 34.05 36.90 2.00 140.00 quote 0.14 0.04 75.00 0.10 0.23 30.00
quote 46.18 15.69 5.00 30.00 31.90 6.00 145.00 quote 0.26 0.13 7.00 0.13 0.31 31.00
quote 26.25 -7.72 12.00 25.20 27.70 134.00 150.00 quote 0.45 0.20 54.00 0.26 0.44 181.00
quote 22.46 -12.27 1.00 22.70 24.75 1.00 152.50 quote 0.54 0.17 8.00 0.43 0.56 30.00
quote 20.30 -15.20 3.00 20.90 23.20 52.00 155.00 quote 0.74 0.26 27.00 0.58 0.69 51.00
quote 36.41 7.26 1.00 18.45 19.40 2.00 157.50 quote 0.91 0.31 19.00 0.64 0.95 22.00
quote 15.65 -7.58 11.00 16.65 18.10 7.00 160.00 quote 1.12 0.31 96.00 1.11 1.21 124.00
quote 14.80 -5.55 11.00 14.45 15.60 5.00 162.50 quote 1.81 0.80 30.00 1.37 1.59 82.00
quote 12.75 -14.79 17.00 12.45 13.50 59.00 165.00 quote 2.20 0.80 86.00 1.86 2.15 181.00
quote 15.95 -9.74 2.00 10.65 11.25 4.00 167.50 quote 2.69 1.09 261.00 2.45 2.71 31.00
quote 8.30 -6.40 64.00 9.05 9.35 21.00 170.00 quote 3.35 1.06 477.00 3.25 3.45 504.00
quote 6.90 -12.85 51.00 7.45 7.70 16.00 172.50 quote 4.25 1.35 227.00 4.10 4.40 151.00
quote 6.00 -8.13 269.00 6.05 6.25 9.00 175.00 quote 5.35 1.70 367.00 5.20 5.45 336.00
176.06 Current price as of 1/31/2023 04:00:04 PM
quote 4.92 -3.67 62.00 4.75 5.10 42.00 177.50 quote 6.85 2.25 47.00 6.40 6.75 39.00
quote 3.70 -3.49 138.00 3.75 4.00 417.00 180.00 quote 8.05 2.35 201.00 7.90 8.15 212.00
quote 2.65 -2.90 127.00 2.77 3.10 73.00 182.50 quote 10.60 4.10 57.00 9.25 10.55 88.00
quote 2.01 -2.39 198.00 2.11 2.43 359.00 185.00 quote 11.45 3.05 57.00 11.30 12.15 225.00
quote 1.58 -1.87 302.00 1.63 1.84 114.00 187.50 quote 13.45 3.62 31.00 13.15 13.85 60.00
quote 1.10 -1.65 138.00 1.08 1.39 128.00 190.00 quote 16.60 5.55 31.00 15.35 15.90 272.00
quote 0.77 -1.40 30.00 0.85 1.14 240.00 192.50 quote 17.75 5.15 10.00 17.40 18.10 112.00
quote 0.73 -0.89 161.00 0.67 0.81 201.00 195.00 quote 21.69 8.25 13.00 19.55 20.45 117.00
quote 0.48 -0.74 270.00 0.48 0.61 170.00 197.50 quote 17.35 7.09 36.00 21.70 23.55 119.00
quote 0.32 -0.73 1,059 0.33 0.40 426.00 200.00 quote 23.80 5.35 1.00 24.40 26.45 86.00
quote 0.26 -0.48 54.00 0.20 0.47 113.00 202.50 quote 20.76 5.56 1.00 26.15 28.65 43.00
quote 0.20 -0.32 39.00 0.17 0.32 328.00 205.00 quote 21.93 6.43 5.00 27.95 31.60 40.00
quote 0.14 -0.28 22.00 0.13 0.36 15.00 207.50 quote 17.10 2.60 1.00 31.50 33.25 6.00
quote 0.12 -0.18 138.00 0.12 0.22 336.00 210.00 quote 26.56 7.41 5.00 33.25 36.10 63.00
quote 0.09 -0.12 1.00 0.07 0.21 20.00 212.50 quote 21.25 0.00 3.00 36.10 39.00 3.00
quote 0.08 -0.09 27.00 0.05 0.27 164.00 215.00 quote 25.55 5.19 2.00 37.80 41.50 49.00
quote 0.05 -0.06 3.00 0.05 0.07 13.00 217.50 quote 0.00 0.00 0.00 39.65 44.05
quote 0.04 -0.04 44.00 0.04 0.06 136.00 220.00 quote 33.00 7.98 1.00 43.35 46.40 17.00
quote 0.00 0.00 0.00 0.03 0.05 1.00 222.50 quote 0.00 0.00 0.00 45.60 48.80
quote 0.03 -0.27 1.00 0.03 0.04 166.00 225.00 quote 35.05 0.00 2.00 48.35 50.55 1.00
quote 0.02 -0.02 50.00 0.01 0.02 158.00 230.00 quote 0.00 0.00 0.00 52.55 56.70
quote 0.02 0.00 44.00 0.00 0.02 27.00 235.00 quote 45.85 1.00 2.00 57.10 61.60 1.00
quote 0.03 -0.09 10.00 0.00 0.02 51.00 240.00 quote 0.00 0.00 0.00 62.30 66.50
quote 0.02 -0.23 20.00 0.01 0.02 42.00 245.00 quote 0.00 0.00 0.00 67.00 71.70
quote 0.05 -0.05 16.00 0.00 0.03 45.00 250.00 quote 0.00 0.00 0.00 72.20 76.50
quote 0.10 0.04 15.00 0.00 0.02 4.00 255.00 quote 0.00 0.00 0.00 77.00 81.70
quote 0.02 0.00 9.00 0.00 0.02 64.00 260.00 quote 0.00 0.00 0.00 82.10 86.60
quote 0.04 -0.04 5.00 0.00 0.03 6.00 265.00 quote 0.00 0.00 0.00 87.00 91.70
quote 0.03 -0.01 202.00 0.00 0.03 247.00 270.00 quote 0.00 0.00 0.00 93.05 96.40
quote 0.08 0.00 7.00 0.00 0.03 7.00 275.00 quote 0.00 0.00 0.00 97.05 101.70
quote 0.01 -0.01 1.00 0.00 0.03 28.00 280.00 quote 0.00 0.00 0.00 101.95 106.75
quote 0.00 0.00 0.00 0.00 0.03 285.00 quote 0.00 0.00 0.00 107.05 111.65
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 84.35 87.45 90.00 quote 0.03 0.01 1.00 0.00 0.04 62.00
quote 96.97 0.00 6.00 79.75 81.65 6.00 95.00 quote 0.02 -0.01 12.00 0.00 0.05 19.00
quote 81.51 0.00 0.00 73.65 77.05 32.00 100.00 quote 0.05 0.01 2.00 0.00 0.07 346.00
quote 0.00 0.00 0.00 68.75 72.95 105.00 quote 0.05 0.01 1.00 0.01 0.07 69.00
quote 0.00 0.00 0.00 63.55 68.15 110.00 quote 0.06 0.01 4.00 0.01 0.08 144.00
quote 73.88 0.00 0.00 59.75 61.55 1.00 115.00 quote 0.06 0.00 11.00 0.03 0.10 93.00
quote 72.02 0.00 0.00 54.95 56.40 6.00 120.00 quote 0.13 0.04 3.00 0.07 0.12 572.00
quote 67.11 0.00 0.00 48.75 51.95 1.00 125.00 quote 0.05 -0.05 17.00 0.06 0.17 133.00
quote 52.48 0.00 0.00 43.95 47.20 3.00 130.00 quote 0.18 0.05 2.00 0.07 0.18 537.00
quote 40.05 -22.55 5.00 39.55 41.85 16.00 135.00 quote 0.15 0.0100 3.00 0.10 0.40 387.00
quote 47.03 -6.07 1.00 34.15 37.85 15.00 140.00 quote 0.38 0.15 24.00 0.25 0.45 541.00
quote 30.59 -14.21 17.00 29.85 33.10 72.00 145.00 quote 0.56 0.18 100.00 0.34 0.63 385.00
quote 26.30 -14.28 2.00 26.30 27.40 348.00 150.00 quote 0.90 0.32 267.00 0.68 0.97 732.00
quote 22.65 -5.92 10.00 21.95 23.05 167.00 155.00 quote 1.43 0.48 381.00 1.27 1.55 1,174
quote 18.45 -5.50 14.00 17.75 19.15 151.00 160.00 quote 2.18 0.62 887.00 2.04 2.27 1,428
quote 15.30 -6.75 34.00 15.95 16.65 8.00 162.50 quote 2.70 0.95 30.00 2.54 2.81 159.00
quote 14.65 -5.30 11.00 13.90 15.40 81.00 165.00 quote 3.30 0.84 490.00 3.25 3.40 974.00
quote 12.05 -7.05 12.00 12.35 12.80 7.00 167.50 quote 4.47 1.52 87.00 3.85 4.15 76.00
quote 10.50 -5.54 187.00 10.70 11.05 207.00 170.00 quote 5.00 1.45 317.00 4.80 4.95 1,136
quote 8.85 -5.40 41.00 9.20 9.50 10.00 172.50 quote 6.15 1.87 678.00 5.75 5.95 634.00
quote 7.93 -3.57 829.00 7.85 8.10 170.00 175.00 quote 7.25 2.15 319.00 6.85 7.05 1,268
176.06 Current price as of 1/31/2023 04:00:04 PM
quote 6.69 -4.11 63.00 6.50 6.85 92.00 177.50 quote 8.10 2.05 148.00 8.05 8.30 164.00
quote 4.90 -4.55 259.00 5.45 5.70 1,530 180.00 quote 9.80 2.55 1,200 9.45 9.75 1,766
quote 4.04 -3.16 25.00 4.50 4.70 164.00 182.50 quote 11.15 3.14 64.00 10.95 11.30 475.00
quote 3.40 -2.60 288.00 3.65 3.90 671.00 185.00 quote 13.00 3.50 144.00 12.65 12.95 592.00
quote 2.66 -2.99 29.00 2.87 3.15 133.00 187.50 quote 15.33 4.08 46.00 14.10 14.75 97.00
quote 2.40 -1.75 779.00 2.26 2.54 1,937 190.00 quote 17.25 4.45 142.00 16.25 16.75 1,467
quote 1.73 -1.77 84.00 1.81 2.05 171.00 192.50 quote 18.55 5.20 15.00 18.25 18.80 109.00
quote 1.35 -1.60 138.00 1.30 1.77 1,029 195.00 quote 21.00 5.08 53.00 20.35 21.10 402.00
quote 1.08 -1.27 70.00 1.09 1.40 237.00 197.50 quote 23.40 5.10 1.00 22.55 23.20 85.00
quote 0.88 -0.92 667.00 0.85 1.18 1,581 200.00 quote 25.10 5.00 71.00 24.45 25.90 888.00
quote 0.67 -0.74 23.00 0.65 0.86 119.00 202.50 quote 22.40 8.05 5.00 26.90 29.10 46.00
quote 0.51 -0.82 50.00 0.51 0.62 218.00 205.00 quote 24.65 6.55 7.00 29.40 31.40 44.00
quote 0.40 -0.60 7.00 0.40 0.50 103.00 207.50 quote 19.05 0.75 3.00 31.40 32.85 16.00
quote 0.30 -0.47 334.00 0.29 0.40 2,195 210.00 quote 35.60 6.65 113.00 33.80 35.95 273.00
quote 0.27 -0.24 29.00 0.23 0.34 27.00 212.50 quote 38.11 7.11 2.00 36.15 38.60 11.00
quote 0.17 -0.26 418.00 0.18 0.20 11,208 215.00 quote 26.05 1.85 6.00 38.55 41.35 15.00
quote 0.14 -0.48 10.00 0.06 0.22 571.00 217.50 quote 0.00 0.00 0.00 39.60 44.10
quote 0.12 -0.18 301.00 0.12 0.18 2,989 220.00 quote 45.08 6.73 1.00 43.35 46.15 124.00
quote 0.06 -0.11 3.00 0.02 0.15 72.00 225.00 quote 49.75 16.65 7.00 48.85 50.55 8.00
quote 0.07 -0.08 13.00 0.02 0.06 523.00 230.00 quote 38.95 4.33 11.00 53.35 56.40 31.00
quote 0.04 -0.38 32.00 0.01 0.04 15.00 235.00 quote 0.00 0.00 0.00 57.60 61.60
quote 0.04 -0.03 41.00 0.02 0.04 413.00 240.00 quote 64.30 5.60 1.00 62.60 66.30 1.00
quote 0.00 0.00 0.00 0.00 0.03 245.00 quote 0.00 0.00 0.00 68.85 70.55
quote 0.05 -0.02 19.00 0.00 0.03 517.00 250.00 quote 44.10 0.00 0.00 73.50 75.70 18.00
quote 0.09 0.00 1.00 0.00 0.03 1.00 255.00 quote 0.00 0.00 0.00 78.35 81.20
quote 0.03 -0.03 10.00 0.01 0.03 157.00 260.00 quote 64.75 0.00 0.00 83.75 86.05 5.00
quote 0.10 -0.03 10.00 0.00 0.03 22.00 265.00 quote 0.00 0.00 0.00 88.60 91.20
quote 0.02 -0.05 2.00 0.00 0.03 60.00 270.00 quote 75.50 2.45 5.00 93.70 95.40 5.00
quote 0.00 0.00 0.00 0.00 0.03 275.00 quote 0.00 0.00 0.00 98.35 100.40
quote 0.01 -0.05 59.00 0.00 0.21 51.00 280.00 quote 85.52 0.00 5.00 102.20 106.70
quote 0.00 0.00 0.00 0.00 0.03 285.00 quote 0.00 0.00 0.00 107.05 111.65
quote 0.01 -0.01 1.00 0.01 0.03 228.00 290.00 quote 98.04 0.00 0.00 112.00 116.75
quote 0.04 0.00 1.00 0.00 0.08 126.00 300.00 quote 115.78 0.00 0.00 122.05 126.65
quote 0.04 0.00 0.00 0.00 0.03 115.00 310.00 quote 125.85 0.00 0.00 132.05 136.65
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 78.60 0.00 0.00 64.75 67.85 1.00 110.00 quote 0.10 -0.33 2.00 0.01 0.33 2.00
quote 0.00 0.00 0.00 59.00 63.35 115.00 quote 0.16 -0.29 5.00 0.11 0.18 1.00
quote 0.00 0.00 0.00 54.05 58.35 120.00 quote 0.32 0.17 18.00 0.09 0.31 166.00
quote 69.89 0.00 10.00 49.20 53.05 10.00 125.00 quote 0.32 0.07 3.00 0.17 0.50 11.00
quote 64.96 0.00 5.00 44.85 47.85 5.00 130.00 quote 0.31 -0.04 6.00 0.32 0.70 111.00
quote 40.94 0.00 1.00 41.20 43.10 135.00 quote 0.75 0.17 2.00 0.49 0.75 113.00
quote 50.25 0.00 10.00 36.30 38.55 10.00 140.00 quote 1.15 0.35 187.00 0.94 1.17 37.00
quote 53.40 0.00 0.00 32.00 32.70 6.00 145.00 quote 1.60 0.48 32.00 1.25 1.69 143.00
quote 27.75 -17.45 2.00 27.50 29.80 56.00 150.00 quote 2.34 0.84 144.00 2.05 2.33 72.00
quote 22.93 -8.43 1.00 23.60 24.75 100.00 155.00 quote 3.25 0.99 36.00 2.84 3.10 164.00
quote 25.17 -7.33 55.00 19.75 21.00 62.00 160.00 quote 4.05 1.05 99.00 3.95 4.20 83.00
quote 16.15 -4.77 13.00 16.40 16.75 6.00 165.00 quote 5.67 1.67 48.00 5.35 5.65 153.00
quote 12.85 -21.65 175.00 13.20 13.55 12.00 170.00 quote 7.88 2.59 35.00 7.10 7.40 276.00
quote 10.20 -4.07 651.00 10.40 10.70 24.00 175.00 quote 9.90 2.25 12.00 9.25 9.65 79.00
176.06 Current price as of 1/31/2023 04:00:04 PM
quote 8.55 -3.20 33.00 8.00 8.40 944.00 180.00 quote 12.27 2.48 7.00 11.75 12.30 84.00
quote 6.05 -3.55 32.00 6.05 6.35 53.00 185.00 quote 15.61 4.61 8.00 14.85 15.30 62.00
quote 4.24 -2.45 83.00 4.45 4.75 71.00 190.00 quote 17.95 3.41 1.00 18.20 18.70 60.00
quote 3.20 -1.89 42.00 3.25 3.45 104.00 195.00 quote 23.25 10.84 12.00 21.55 23.00 45.00
quote 2.40 -1.65 83.00 2.20 2.57 87.00 200.00 quote 18.05 1.95 10.00 25.05 27.15 29.00
quote 1.55 -1.26 40.00 1.53 1.88 150.00 205.00 quote 18.43 -0.92 2.00 29.35 31.30 8.00
quote 1.10 -0.94 10.00 1.12 1.29 196.00 210.00 quote 34.99 14.14 20.00 34.45 36.30 37.00
quote 0.83 -0.66 48.00 0.74 0.97 210.00 215.00 quote 40.33 5.63 6.00 38.00 41.65 7.00
quote 0.51 -0.44 54.00 0.50 0.69 107.00 220.00 quote 45.00 9.00 1.00 43.95 45.50 3.00
quote 0.38 -0.59 35.00 0.32 0.43 43.00 225.00 quote 27.75 0.00 0.00 47.20 51.60 1.00
quote 0.25 -0.36 18.00 0.20 0.41 200.00 230.00 quote 0.00 0.00 0.00 53.45 55.85
quote 0.34 -0.51 3.00 0.10 0.33 186.00 235.00 quote 0.00 0.00 0.00 57.10 61.65
quote 0.70 0.15 1.00 0.02 0.33 23.00 240.00 quote 50.10 0.00 1.00 62.50 66.70
quote 0.20 -0.30 19.00 0.04 0.20 26.00 245.00 quote 0.00 0.00 0.00 67.00 71.75
quote 0.18 -0.22 3.00 0.05 0.26 20.00 250.00 quote 52.90 0.00 0.00 72.00 76.75
quote 0.30 -0.17 1.00 0.01 0.24 4.00 255.00 quote 0.00 0.00 0.00 77.15 81.55
quote 0.11 0.10 4.00 0.05 0.23 81.00 260.00 quote 0.00 0.00 0.00 82.00 86.70
quote 0.00 0.00 0.00 0.00 0.22 265.00 quote 0.00 0.00 0.00 87.00 91.70
quote 0.50 0.49 1.00 0.00 0.22 3.00 270.00 quote 0.00 0.00 0.00 92.05 96.65
quote 0.55 0.00 0.00 0.00 0.22 10.00 275.00 quote 0.00 0.00 0.00 98.20 101.70
quote 0.11 0.00 0.00 0.00 0.21 26.00 280.00 quote 82.67 0.00 0.00 102.15 106.60 6.00

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show

April, 2024 Options

Show

July, 2024 Options

Show

January, 2025 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.