Energy Select Sector SPDR ETF

PSE: XLE

GO

After Hours

Mar 5, 2021

XLE

$

52.95

Change

0.00 0.00%

Volume

YTD return

n/a

5 yr avg return

n/a

Total net assets

n/a

52 week low

52 week high

$22.88

$53.07

OPTION CHAIN FOR ENERGY SELECT SECTOR SPDR ETF

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 20.33 0.75 1.00 21.30 24.45 7.00 30.00 quote 0.03 0.00 0.00 0.00 0.38 4.00
quote 19.33 12.98 3.00 17.70 21.00 3.00 33.50 quote 0.01 0.00 4.00 0.00 0.05 16.00
quote 16.75 1.10 2.00 16.50 21.10 2.00 34.00 quote 0.01 0.00 1.00 0.00 0.37 10.00
quote 15.25 0.62 7.00 16.30 18.90 11.00 35.00 quote 0.01 0.00 0.00 0.00 0.02 158.00
quote 0.00 0.00 0.00 14.70 17.50 36.50 quote 0.04 0.00 0.00 0.00 0.37 68.00
quote 13.45 1.85 15.00 14.30 17.10 40.00 37.00 quote 0.02 0.00 0.00 0.00 0.03 1,891
quote 4.90 0.00 0.00 13.70 16.50 10.00 37.50 quote 0.02 -0.02 4.00 0.00 0.33 18.00
quote 10.25 0.00 5.00 14.05 15.80 107.00 38.00 quote 0.02 0.00 1.00 0.00 0.28 31.00
quote 7.15 0.00 0.00 12.60 15.60 3.00 38.50 quote 0.02 0.00 0.00 0.00 0.33 32.00
quote 12.80 3.51 1.00 12.35 14.95 22.00 39.00 quote 0.04 0.00 4.00 0.00 0.03 1,195
quote 11.07 2.13 1.00 11.65 14.55 16.00 39.50 quote 0.04 0.00 10.00 0.00 0.33 31.00
quote 11.85 0.75 11.00 12.05 13.80 4,221 40.00 quote 0.01 -0.02 2.00 0.00 0.03 5,239
quote 12.25 2.01 2.00 10.65 13.50 53.00 40.50 quote 0.01 0.00 1.00 0.00 0.01 2,225
quote 11.45 1.17 10.00 10.25 12.85 74.00 41.00 quote 0.02 0.01 4.00 0.00 0.01 148.00
quote 11.39 1.26 4.00 9.70 12.30 59.00 41.50 quote 0.01 0.00 1.00 0.00 0.33 83.00
quote 10.25 1.60 14.00 10.15 11.85 700.00 42.00 quote 0.01 0.00 191.00 0.00 0.03 276.00
quote 10.08 0.74 23.00 9.55 11.30 153.00 42.50 quote 0.01 -0.01 1.00 0.00 0.03 379.00
quote 9.89 2.94 6.00 9.05 10.80 2,016 43.00 quote 0.01 0.00 1.00 0.00 0.01 875.00
quote 9.05 1.90 6.00 7.80 11.00 45.00 43.50 quote 0.01 -0.01 2.00 0.00 0.01 1,093
quote 8.90 2.05 288.00 7.80 9.80 700.00 44.00 quote 0.01 0.00 5.00 0.00 0.01 384.00
quote 8.04 2.29 1.00 6.75 9.40 60.00 44.50 quote 0.01 -0.01 4.00 0.00 0.01 339.00
quote 7.70 1.95 188.00 7.05 8.70 606.00 45.00 quote 0.01 -0.01 197.00 0.00 0.01 1,256
quote 7.25 1.65 3.00 5.85 8.30 464.00 45.50 quote 0.02 0.01 13.00 0.00 0.02 190.00
quote 6.95 2.70 719.00 6.05 7.80 2,751 46.00 quote 0.01 0.00 205.00 0.00 0.01 1,254
quote 5.69 1.40 1.00 5.80 7.30 3,700 46.50 quote 0.02 0.01 20.00 0.00 0.02 4,329
quote 5.92 1.92 95.00 5.50 6.80 2,404 47.00 quote 0.01 -0.03 24.00 0.00 0.01 632.00
quote 5.45 2.72 141.00 4.75 6.30 376.00 47.50 quote 0.01 -0.03 4.00 0.00 0.01 601.00
quote 4.75 1.80 440.00 4.05 5.80 1,979 48.00 quote 0.01 -0.03 261.00 0.00 0.01 2,206
quote 4.50 1.88 129.00 3.55 5.30 1,993 48.50 quote 0.02 -0.03 49.00 0.00 0.01 981.00
quote 3.86 1.84 188.00 3.05 4.80 845.00 49.00 quote 0.01 -0.06 60.00 0.00 0.02 2,759
quote 3.54 2.09 81.00 2.46 4.35 4,618 49.50 quote 0.01 -0.14 63.00 0.00 0.01 3,257
quote 2.90 1.81 1,169 2.41 3.80 5,896 50.00 quote 0.01 -0.21 1,178 0.00 0.01 6,014
quote 2.44 1.63 834.00 1.86 3.70 6,047 50.50 quote 0.01 -0.31 280.00 0.00 0.01 2,948
quote 1.85 1.22 4,414 1.37 2.61 9,283 51.00 quote 0.01 -0.56 2,358 0.00 0.01 2,592
quote 0.65 0.26 14,916 0.65 1.70 5,942 52.00 quote 0.01 -1.10 1,795 0.00 0.01 3,038
52.95 Current price as of 3/05/2021 08:00:00 PM
quote 0.06 -0.01 7,449 0.01 0.20 1,730 53.00 quote 0.20 -2.82 899.00 0.00 0.49 39.00
quote 0.01 -0.03 704.00 0.00 0.01 1,578 54.00 quote 1.12 -1.79 26.00 0.40 1.69 44.00
quote 0.01 0.00 135.00 0.00 0.01 1,985 55.00 quote 2.27 -2.48 14.00 1.40 2.65 17.00
quote 0.01 0.00 1.00 0.00 0.05 83.00 56.00 quote 3.52 -3.31 2.00 2.02 4.70 5.00
quote 0.01 0.00 10.00 0.00 0.01 352.00 57.00 quote 0.00 0.00 0.00 2.80 5.70
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 26.25 29.65 25.00 quote 0.00 0.00 0.00 0.00 0.49
quote 0.00 0.00 0.00 20.50 24.70 30.00 quote 0.02 0.00 0.00 0.00 0.49 11.00
quote 0.00 0.00 0.00 17.75 21.10 33.50 quote 0.06 0.00 143.00 0.00 0.48 143.00
quote 12.04 0.00 0.00 16.50 20.60 1.00 34.00 quote 0.08 0.00 1.00 0.00 0.48 7.00
quote 0.00 0.00 0.00 16.80 20.10 34.50 quote 0.01 -0.07 18.00 0.00 0.48 532.00
quote 6.73 0.00 0.00 16.30 19.70 1.00 35.00 quote 0.07 0.00 0.00 0.00 0.48 22.00
quote 0.00 0.00 0.00 15.75 19.10 35.50 quote 0.07 0.00 0.00 0.00 0.49 73.00
quote 0.00 0.00 0.00 14.50 18.10 36.00 quote 0.37 0.00 0.00 0.00 0.49 9.00
quote 0.00 0.00 0.00 14.00 18.05 36.50 quote 0.08 0.00 0.00 0.00 0.49 1.00
quote 9.20 0.00 0.00 13.50 17.55 3.00 37.00 quote 0.47 0.00 0.00 0.00 0.50 62.00
quote 11.10 0.00 0.00 13.70 17.10 2.00 37.50 quote 0.03 0.01 2.00 0.00 0.08 89.00
quote 12.88 6.30 1.00 13.25 16.65 1.00 38.00 quote 0.01 -0.04 6.00 0.00 0.48 20.00
quote 9.60 0.00 6.00 12.00 15.90 6.00 38.50 quote 0.02 -0.02 1.00 0.00 0.10 372.00
quote 8.95 0.00 1.00 11.50 15.45 82.00 39.00 quote 0.04 -0.06 4.00 0.00 0.37 47.00
quote 8.55 0.00 0.00 11.00 15.15 21.00 39.50 quote 0.02 -0.05 2.00 0.00 0.84 7.00
quote 10.30 0.12 6.00 10.50 14.50 167.00 40.00 quote 0.02 -0.01 6.00 0.00 0.50 84.00
quote 12.25 2.58 2.00 10.00 13.80 35.00 40.50 quote 0.13 -0.07 1.00 0.00 0.48 11.00
quote 8.96 1.77 2.00 9.50 13.30 76.00 41.00 quote 0.05 -0.09 10.00 0.00 0.48 19.00
quote 11.35 6.88 3.00 9.00 12.75 2.00 41.50 quote 0.02 -0.16 20.00 0.00 0.36 67.00
quote 10.55 2.04 1.00 9.35 12.20 38.00 42.00 quote 0.01 -0.02 12.00 0.00 0.48 72.00
quote 10.12 4.01 1.00 9.05 11.80 12.00 42.50 quote 0.03 -0.06 20.00 0.00 0.48 40.00
quote 9.38 2.03 3.00 8.50 11.10 56.00 43.00 quote 0.02 -0.02 44.00 0.00 0.03 1,451
quote 9.09 1.82 1.00 7.00 11.15 584.00 43.50 quote 0.01 -0.05 2.00 0.00 0.48 61.00
quote 8.03 1.13 10.00 7.30 10.45 294.00 44.00 quote 0.03 -0.03 65.00 0.00 0.03 186.00
quote 8.05 1.86 2.00 6.35 9.80 57.00 44.50 quote 0.05 -0.12 10.00 0.00 0.49 223.00
quote 7.81 1.71 46.00 7.10 8.80 274.00 45.00 quote 0.01 -0.09 83.00 0.00 0.03 436.00
quote 7.13 0.73 1.00 6.05 8.80 132.00 45.50 quote 0.02 -0.20 99.00 0.00 0.03 81.00
quote 6.80 2.02 14.00 6.30 8.60 308.00 46.00 quote 0.03 -0.24 154.00 0.00 0.17 200.00
quote 5.92 0.54 5.00 4.95 8.05 114.00 46.50 quote 0.03 -0.13 39.00 0.00 0.34 220.00
quote 5.95 2.00 75.00 5.20 7.50 345.00 47.00 quote 0.05 -0.16 153.00 0.04 0.05 2,317
quote 5.45 2.20 127.00 5.00 6.20 1,312 47.50 quote 0.06 -0.20 51.00 0.05 0.08 383.00
quote 4.85 1.50 185.00 4.10 5.70 622.00 48.00 quote 0.07 -0.25 430.00 0.06 0.35 3,396
quote 4.11 1.73 211.00 3.10 5.35 855.00 49.00 quote 0.13 -0.43 818.00 0.02 0.42 3,954
quote 3.25 1.43 943.00 2.80 3.30 906.00 50.00 quote 0.20 -0.62 5,192 0.18 0.27 1,938
quote 2.24 0.94 2,821 2.35 2.50 6,655 51.00 quote 0.41 -0.86 1,284 0.22 0.52 444.00
quote 1.98 0.95 632.00 1.82 2.35 1,119 51.50 quote 0.40 -1.25 2,615 0.38 0.73 200.00
quote 1.37 0.69 1,183 1.17 1.40 1,441 52.50 quote 1.15 -1.11 1,820 0.71 1.15 124.00
52.95 Current price as of 3/05/2021 08:00:00 PM
quote 1.09 0.50 2,807 0.95 1.19 2,595 53.00 quote 1.15 -1.38 687.00 1.08 1.63 593.00
quote 0.90 0.43 664.00 0.70 0.90 332.00 53.50 quote 1.47 -1.47 134.00 1.05 1.93 23.00
quote 0.68 0.35 1,386 0.58 0.81 320.00 54.00 quote 1.69 -1.76 64.00 1.38 2.12 42.00
quote 0.45 0.22 1,586 0.36 0.48 1,557 55.00 quote 2.91 -0.65 12.00 2.08 2.89 45.00
quote 0.34 0.20 278.00 0.12 0.34 34.00 56.00 quote 4.65 -1.38 5.00 2.72 4.60 40.00
quote 0.19 0.03 76.00 0.18 0.32 147.00 56.50 quote 0.00 0.00 0.00 2.88 5.10
quote 0.14 0.05 475.00 0.05 0.25 35.00 57.00 quote 4.87 -2.08 13.00 3.35 4.90 2.00
quote 0.11 0.06 255.00 0.00 0.20 62.00 57.50 quote 7.35 0.00 1.00 2.80 6.15 1.00
quote 0.04 0.01 1,301 0.03 0.05 298.00 60.00 quote 7.32 0.00 1.00 5.40 8.60
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.40 0.00 0.00 36.10 40.50 9.00 15.00 quote 0.02 0.00 0.00 0.00 0.01 32.00
quote 28.55 0.00 0.00 35.15 38.65 20.00 16.00 quote 0.04 0.00 0.00 0.00 2.77 121.00
quote 21.40 0.00 0.00 34.25 37.80 111.00 17.00 quote 0.01 0.00 0.00 0.00 2.77 30.00
quote 25.20 0.00 0.00 33.25 37.00 44.00 18.00 quote 0.01 0.00 0.00 0.00 2.77 47.00
quote 25.30 0.00 0.00 32.25 35.70 10.00 19.00 quote 0.02 0.00 0.00 0.00 2.77 36.00
quote 24.30 0.00 0.00 31.15 35.00 25.00 20.00 quote 0.01 0.00 100.00 0.00 2.77 299.00
quote 17.70 0.00 0.00 30.25 33.80 167.00 21.00 quote 0.04 0.00 0.00 0.00 0.97 548.00
quote 27.80 5.60 8.00 29.15 32.85 9.00 22.00 quote 0.01 0.00 0.00 0.00 2.77 2,878
quote 15.65 0.00 0.00 28.20 31.85 3.00 23.00 quote 0.02 0.00 1.00 0.00 2.77 602.00
quote 15.50 0.00 0.00 27.20 30.85 22.00 24.00 quote 0.02 0.00 1.00 0.00 1.77 3,046
quote 22.40 0.00 1.00 26.15 29.80 65.00 25.00 quote 0.01 -0.02 40.00 0.00 0.97 222.00
quote 24.50 2.65 1.00 25.20 28.80 33.00 26.00 quote 0.01 -0.01 4.00 0.00 2.77 3,780
quote 15.75 0.00 0.00 24.30 27.85 57.00 27.00 quote 0.02 -0.02 1.00 0.00 3.10 6,911
quote 21.98 0.00 0.00 23.30 26.85 23.00 28.00 quote 0.03 0.00 1.00 0.00 0.04 5,529
quote 22.00 1.25 5.00 22.25 25.85 41.00 29.00 quote 0.03 0.00 0.00 0.00 3.10 4,667
quote 22.57 1.77 3.00 21.25 25.00 375.00 30.00 quote 0.01 -0.03 10.00 0.00 0.02 14,052
quote 18.58 1.78 1.00 20.25 24.00 286.00 31.00 quote 0.01 -0.05 1.00 0.00 0.03 4,632
quote 20.00 1.15 1.00 19.30 22.90 7,658 32.00 quote 0.02 -0.01 1.00 0.00 0.08 10,659
quote 19.00 2.34 30.00 18.30 21.65 6,157 33.00 quote 0.05 0.02 1.00 0.00 0.05 5,498
quote 18.65 2.25 1.00 17.30 21.00 2,437 34.00 quote 0.03 0.00 4.00 0.00 0.02 4,511
quote 17.70 2.01 22.00 16.35 19.35 6,572 35.00 quote 0.01 -0.02 997.00 0.01 0.05 32,314
quote 16.65 1.05 2.00 15.30 18.80 2,857 36.00 quote 0.02 -0.02 14.00 0.00 0.08 21,560
quote 16.00 1.26 5.00 14.30 17.70 5,111 37.00 quote 0.02 -0.02 16.00 0.00 0.03 20,455
quote 14.62 1.87 11.00 13.30 16.15 4,719 38.00 quote 0.03 -0.02 24.00 0.00 0.09 5,850
quote 14.00 2.10 1,018 13.70 14.50 9,764 39.00 quote 0.02 -0.04 475.00 0.00 0.03 12,987
quote 12.90 1.80 41.00 12.70 13.50 15,069 40.00 quote 0.02 -0.04 75.00 0.01 0.08 14,483
quote 10.00 0.00 0.00 11.00 13.85 1.00 40.50 quote 0.10 -0.20 1.00 0.00 2.64 67.00
quote 11.90 1.58 48.00 11.70 12.50 27,450 41.00 quote 0.02 -0.08 119.00 0.01 0.03 15,963
quote 9.00 0.00 8.00 10.10 12.90 4.00 41.50 quote 0.13 -0.19 3.00 0.00 1.04 55.00
quote 10.45 1.55 47.00 10.70 11.50 8,458 42.00 quote 0.03 -0.11 441.00 0.02 0.05 5,624
quote 9.41 2.04 5.00 8.70 12.25 16.00 42.50 quote 0.03 -0.08 113.00 0.00 2.52 66.00
quote 9.95 1.88 88.00 9.55 10.20 23,337 43.00 quote 0.04 -0.10 3,090 0.00 0.08 14,563
quote 6.95 -0.15 2.00 7.70 11.25 776.00 43.50 quote 0.05 -0.10 89.00 0.00 0.06 721.00
quote 9.00 1.70 59.00 8.05 9.70 52,274 44.00 quote 0.04 -0.13 565.00 0.03 0.07 4,767
quote 7.36 2.39 4.00 7.10 10.40 59.00 44.50 quote 0.06 -0.18 59.00 0.01 0.09 858.00
quote 7.97 1.72 264.00 7.10 8.25 83,595 45.00 quote 0.07 -0.15 405.00 0.05 0.20 18,704
quote 7.40 2.15 7.00 5.80 9.30 117.00 45.50 quote 0.09 -0.28 8.00 0.03 0.36 470.00
quote 6.90 1.67 202.00 6.15 7.50 39,172 46.00 quote 0.09 -0.25 306.00 0.04 0.24 7,661
quote 5.30 -0.30 26.00 5.70 7.90 107.00 46.50 quote 0.12 -0.45 83.00 0.05 0.19 716.00
quote 6.05 1.95 415.00 5.15 6.85 26,662 47.00 quote 0.13 -0.31 134.00 0.07 0.22 5,005
quote 5.35 0.55 98.00 4.95 6.35 199.00 47.50 quote 0.21 -0.31 1,203 0.08 0.28 6,826
quote 5.21 1.57 232.00 4.40 5.70 34,803 48.00 quote 0.22 -0.53 395.00 0.14 0.44 3,808
quote 4.70 2.01 47.00 4.00 5.15 158.00 48.50 quote 0.25 -0.62 17.00 0.08 0.45 1,738
quote 4.17 1.18 615.00 3.60 4.70 10,212 49.00 quote 0.31 -0.62 182.00 0.28 0.48 2,071
quote 3.89 1.19 51.00 2.84 4.10 461.00 49.50 quote 0.39 -0.93 229.00 0.07 0.59 1,045
quote 3.50 1.26 6,104 3.15 3.60 58,671 50.00 quote 0.52 -0.75 10,969 0.45 0.65 8,787
quote 3.12 1.34 1,324 2.73 3.35 5,257 50.50 quote 0.62 -1.03 117.00 0.48 1.06 332.00
quote 2.73 0.91 1,622 2.52 2.95 46,786 51.00 quote 0.77 -1.12 3,735 0.73 1.21 486.00
quote 2.33 0.82 298.00 2.02 2.74 13,941 51.50 quote 0.95 -1.32 83.00 0.48 1.10 525.00
quote 2.09 0.76 6,987 2.14 2.15 24,418 52.00 quote 1.15 -1.27 1,834 1.05 1.57 350.00
quote 1.74 0.64 6,885 1.71 1.95 5,938 52.50 quote 1.33 -1.92 315.00 0.02 1.86 28.00
52.95 Current price as of 3/05/2021 08:00:00 PM
quote 1.48 0.52 2,842 1.45 1.62 10,097 53.00 quote 1.57 -1.39 173.00 1.23 2.13 569.00
quote 1.14 0.49 3,649 0.87 1.37 521.00 54.00 quote 2.17 -1.89 643.00 1.87 2.70 396.00
quote 0.83 0.36 11,385 0.72 0.83 30,070 55.00 quote 2.76 -1.59 353.00 2.71 3.15 215.00
quote 0.53 0.23 3,938 0.39 0.78 14,566 56.00 quote 3.52 -1.68 3.00 3.05 4.20 42.00
quote 0.36 0.06 825.00 0.23 0.50 230.00 57.00 quote 5.11 -1.99 9.00 3.85 5.15 6.00
quote 0.25 0.09 1,294 0.17 0.28 372.00 58.00 quote 5.60 -11.45 11.00 3.90 6.05
quote 0.17 0.06 330.00 0.08 0.21 472.00 59.00 quote 6.45 -11.54 2.00 5.40 8.50 3.00
quote 0.13 0.05 644.00 0.00 0.18 986.00 60.00 quote 10.25 -0.20 12.00 5.55 9.50 25.00
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 13.59 0.00 0.00 20.50 25.30 1.00 30.00 quote 0.02 0.00 2.00 0.00 2.77 3.00
quote 0.00 0.00 0.00 16.00 20.50 34.50 quote 0.01 -0.13 1.00 0.00 2.78 6.00
quote 0.00 0.00 0.00 15.50 20.00 35.00 quote 0.27 0.18 5.00 0.00 2.78 13.00
quote 0.00 0.00 0.00 15.00 19.50 35.50 quote 0.00 0.00 0.00 0.00 2.78
quote 0.00 0.00 0.00 14.50 19.00 36.00 quote 0.04 -0.02 2.00 0.00 2.78 16.00
quote 0.00 0.00 0.00 14.00 18.55 36.50 quote 0.34 0.00 0.00 0.02 0.14 8.00
quote 0.00 0.00 0.00 13.50 18.05 37.00 quote 0.02 -0.06 4.00 0.00 2.78 7.00
quote 0.00 0.00 0.00 13.00 17.50 37.50 quote 0.01 -0.03 2.00 0.01 2.78 158.00
quote 12.64 0.00 1.00 12.50 17.05 1.00 38.00 quote 0.06 -0.57 2.00 0.00 2.78 36.00
quote 9.99 0.00 2.00 12.00 16.55 3.00 38.50 quote 0.07 -0.03 6.00 0.00 2.64 6.00
quote 0.00 0.00 0.00 11.50 16.05 39.00 quote 0.06 -0.05 2.00 0.00 2.65 215.00
quote 0.00 0.00 0.00 11.00 15.55 39.50 quote 0.16 0.09 1.00 0.00 0.04 306.00
quote 11.90 1.85 1.00 10.50 15.05 15.00 40.00 quote 0.04 -0.28 19.00 0.03 0.17 143.00
quote 7.98 0.00 5.00 10.00 14.55 47.00 40.50 quote 0.20 0.00 0.00 0.01 0.07 18.00
quote 8.55 2.98 5.00 9.50 14.10 15.00 41.00 quote 0.05 -0.09 1.00 0.01 0.06 36.00
quote 8.05 3.35 1.00 9.00 13.50 1.00 41.50 quote 0.14 -0.12 3.00 0.01 0.08 6.00
quote 8.80 0.10 1.00 8.50 13.05 18.00 42.00 quote 0.17 -0.07 1.00 0.02 0.18 104.00
quote 8.10 2.12 2.00 8.00 12.60 12.00 42.50 quote 0.09 -0.20 43.00 0.01 0.18 45.00
quote 7.20 0.60 1.00 7.50 12.05 143.00 43.00 quote 0.08 -0.10 9.00 0.05 0.15 1,044
quote 6.07 1.62 2.00 7.00 9.90 13.00 43.50 quote 0.12 -0.38 7.00 0.00 0.26 37.00
quote 8.15 1.85 2.00 6.50 11.05 18.00 44.00 quote 0.12 -0.16 4.00 0.02 0.30 169.00
quote 6.20 0.20 2.00 8.25 9.00 33.00 44.50 quote 0.22 -0.35 2.00 0.05 0.35 15.00
quote 6.85 -0.05 3.00 5.50 9.70 220.00 45.00 quote 0.18 -0.27 40.00 0.10 0.40 624.00
quote 7.45 3.10 1.00 5.00 9.75 32.00 45.50 quote 0.21 -0.37 14.00 0.12 0.34 129.00
quote 6.45 1.95 4.00 4.60 9.15 131.00 46.00 quote 0.23 -0.37 11,498 0.22 0.48 63.00
quote 6.32 0.78 1.00 4.00 8.60 35.00 46.50 quote 0.26 -0.43 89.00 0.02 0.48 95.00
quote 6.09 2.01 21.00 3.55 6.50 87.00 47.00 quote 0.59 -0.40 43.00 0.30 0.86 73.00
quote 5.57 1.75 8.00 3.20 8.00 28.00 47.50 quote 0.54 -0.52 10.00 0.16 0.55 15.00
quote 4.85 1.25 25.00 3.10 5.95 183.00 48.00 quote 0.48 -0.61 1,218 0.08 0.91 275.00
quote 4.89 1.89 16.00 2.50 6.50 76.00 48.50 quote 0.59 -1.14 45.00 0.43 0.76 656.00
quote 3.62 1.17 604.00 1.47 5.70 1,994 50.00 quote 0.94 -0.84 399.00 0.77 1.00 3,616
quote 2.86 0.89 68.00 0.50 3.40 655.00 51.00 quote 1.33 -0.98 28.00 0.79 4.90 7.00
quote 2.62 0.86 212.00 0.76 5.00 270.00 51.50 quote 1.51 -0.68 31.00 1.05 1.87 16.00
quote 1.96 0.39 111.00 0.30 2.34 74.00 52.50 quote 1.90 -0.84 101.00 1.56 2.12 5.00
52.95 Current price as of 3/05/2021 08:00:00 PM
quote 1.72 0.79 115.00 0.04 4.65 255.00 53.00 quote 2.19 -2.62 12.00 0.40 5.00 2.00
quote 1.38 0.23 17.00 0.85 5.00 4.00 53.50 quote 3.65 0.00 10.00 0.53 5.00
quote 1.25 0.25 50.00 0.01 4.40 4.00 54.00 quote 4.55 -0.60 12.00 0.81 5.20 18.00
quote 0.95 0.41 159.00 0.15 1.22 1,136 55.00 quote 4.60 -2.92 1.00 1.67 5.80 8.00
quote 0.68 0.10 4.00 0.50 0.93 32.00 56.00 quote 0.00 0.00 0.00 2.43 6.50
quote 0.64 0.25 3.00 0.40 0.80 13.00 56.50 quote 0.00 0.00 0.00 2.70 7.00
quote 0.55 0.24 44.00 0.09 0.72 68.00 57.00 quote 0.00 0.00 0.00 3.10 7.35
quote 0.44 0.09 3.00 0.25 0.63 11.00 57.50 quote 0.00 0.00 0.00 3.50 7.70
quote 0.20 0.09 150.00 0.06 0.35 268.00 60.00 quote 8.70 0.00 6.00 5.80 10.00
CALLS PUTS
Expires March 31, 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 30.50 35.05 20.00 quote 0.01 0.00 13.00 0.00 0.10 61.00
quote 9.10 0.00 0.00 29.50 34.00 1.00 21.00 quote 0.14 0.00 0.00 0.00 2.77 16.00
quote 8.35 0.00 0.00 28.50 33.10 5.00 22.00 quote 0.03 0.00 0.00 0.00 2.87 55.00
quote 17.40 0.00 0.00 27.50 32.00 3.00 23.00 quote 0.08 0.00 0.00 0.00 2.77 4.00
quote 0.00 0.00 0.00 26.50 31.00 24.00 quote 0.02 0.00 0.00 0.00 2.77 669.00
quote 22.90 0.00 0.00 25.50 30.00 12.00 25.00 quote 0.02 0.00 0.00 0.00 2.87 137.00
quote 7.76 0.00 0.00 24.50 29.00 67.00 26.00 quote 0.03 0.00 0.00 0.00 2.77 6,935
quote 6.05 0.00 0.00 23.50 28.00 11.00 27.00 quote 0.03 0.00 0.00 0.00 2.88 204.00
quote 23.40 8.69 1.00 22.50 27.05 19.00 28.00 quote 0.03 0.00 0.00 0.00 2.87 159.00
quote 12.23 0.00 0.00 21.50 26.05 4.00 29.00 quote 0.03 0.00 0.00 0.00 2.87 247.00
quote 19.50 0.00 0.00 20.50 25.05 77.00 30.00 quote 0.01 -0.06 10.00 0.00 0.32 948.00
quote 16.35 0.00 1.00 19.50 24.05 85.00 31.00 quote 0.02 -0.02 242.00 0.01 2.78 392.00
quote 19.44 6.84 1.00 18.50 23.05 306.00 32.00 quote 0.01 -0.03 5.00 0.00 2.78 1,904
quote 14.72 0.00 1.00 17.65 22.05 470.00 33.00 quote 0.10 0.06 2.00 0.00 2.78 219.00
quote 9.78 0.00 0.00 16.50 21.00 307.00 34.00 quote 0.02 0.00 0.00 0.00 0.02 1,912
quote 13.26 0.00 0.00 15.50 20.05 679.00 35.00 quote 0.05 -0.02 1.00 0.02 2.78 665.00
quote 14.23 0.00 1.00 14.50 19.05 858.00 36.00 quote 0.10 0.03 53.00 0.00 2.79 398.00
quote 15.45 5.05 5.00 13.60 18.05 2,496 37.00 quote 0.04 -0.05 34.00 0.00 0.99 380.00
quote 14.35 1.85 1.00 12.55 17.05 328.00 38.00 quote 0.09 0.00 31.00 0.01 0.13 1,180
quote 14.00 2.80 1.00 11.50 15.30 314.00 39.00 quote 0.13 -0.24 1.00 0.00 1.75 199.00
quote 13.00 2.00 30.00 11.00 14.35 5,287 40.00 quote 0.05 -0.10 6.00 0.05 0.09 714.00
quote 10.67 1.27 1.00 9.90 14.10 349.00 41.00 quote 0.08 -0.05 3.00 0.05 0.54 253.00
quote 10.85 1.86 7.00 8.50 13.10 278.00 42.00 quote 0.12 -0.18 4.00 0.04 0.28 443.00
quote 9.70 2.00 2.00 7.50 12.00 371.00 43.00 quote 0.14 -0.42 15.00 0.02 2.63 211.00
quote 8.90 1.90 5.00 6.50 11.05 1,034 44.00 quote 0.18 -0.49 20.00 0.02 3.20 117.00
quote 7.75 2.25 50.00 5.50 8.50 1,324 45.00 quote 0.25 -0.31 13.00 0.05 2.72 129.00
quote 6.75 1.00 15.00 4.60 9.15 3,277 46.00 quote 0.34 -0.47 68.00 0.05 0.67 247.00
quote 6.12 1.82 16.00 4.50 8.35 302.00 47.00 quote 0.44 -0.57 4.00 0.33 0.61 361.00
quote 5.09 1.25 150.00 3.00 5.50 415.00 48.00 quote 0.70 -0.68 24.00 0.10 0.70 368.00
quote 4.35 1.15 24.00 2.37 6.55 717.00 49.00 quote 0.84 -0.86 24.00 0.65 1.25 598.00
quote 3.60 1.08 398.00 3.30 4.00 4,508 50.00 quote 1.24 -0.97 66.00 0.81 1.64 330.00
quote 3.05 1.01 128.00 0.60 4.00 4,107 51.00 quote 1.43 -0.92 70.00 1.13 1.92 1,000
quote 2.45 0.80 434.00 2.22 2.67 1,295 52.00 quote 1.84 -0.75 272.00 0.38 2.49 305.00
52.95 Current price as of 3/05/2021 08:00:00 PM
quote 1.14 0.41 324.00 1.00 1.25 2,347 55.00 quote 14.15 0.00 0.00 1.86 6.00 207.00
quote 0.28 0.13 662.00 0.18 0.50 1,803 60.00 quote 12.31 0.00 0.00 5.85 8.80 1.00

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.