Bulletin
Investor Alert

Amazon.com Inc.

NAS: AMZN

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 29, 2022, 7:59 p.m.

/zigman2/quotes/210331248/composite

$

92.25

Change

-0.17 -0.18%

Volume

Volume 2.20m

Quotes are delayed by 20 min

/zigman2/quotes/210331248/composite

Today's close

$ 93.95

$ 92.42

Change

-1.53 -1.63%

Day low

Day high

$91.44

$94.41

Open

52 week low

52 week high

$85.87

$179.29

Open

OPTION CHAIN FOR AMAZON.COM INC.

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 2, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 43.15 -0.65 30.00 42.30 42.60 63.00 50.00 quote 0.01 -0.01 1.00 0.00 0.01 126.00
quote 38.95 0.23 87.00 37.30 37.55 87.00 55.00 quote 0.01 0.00 12.00 0.00 0.01 40.00
quote 32.20 -2.30 15.00 32.35 32.55 2.00 60.00 quote 0.01 0.00 2.00 0.00 0.01 515.00
quote 29.20 0.00 0.00 27.30 27.60 4.00 65.00 quote 0.01 0.00 1.00 0.00 0.01 882.00
quote 23.60 0.15 4.00 22.30 22.65 52.00 70.00 quote 0.01 0.00 318.00 0.00 0.01 1,274
quote 21.65 2.20 2.00 18.30 18.65 9.00 74.00 quote 0.01 0.00 3.00 0.00 0.01 3,361
quote 16.65 -2.90 2.00 17.30 17.65 62.00 75.00 quote 0.01 0.00 68.00 0.00 0.01 4,706
quote 17.55 0.00 0.00 16.35 16.60 7.00 76.00 quote 0.01 0.00 23.00 0.00 0.01 2,765
quote 14.90 -3.40 1.00 15.30 15.65 4.00 77.00 quote 0.01 0.00 608.00 0.00 0.01 5,411
quote 15.55 -0.85 2.00 14.35 14.65 24.00 78.00 quote 0.01 0.00 2,427 0.01 0.02 3,566
quote 14.05 -0.60 2.00 13.35 13.65 7.00 79.00 quote 0.02 0.00 106.00 0.00 0.02 2,088
quote 12.45 -1.45 91.00 12.35 12.65 156.00 80.00 quote 0.01 -0.02 3,494 0.01 0.02 17,293
quote 11.25 -3.75 18.00 11.30 11.65 35.00 81.00 quote 0.02 -0.01 1,500 0.02 0.03 1,475
quote 10.20 -1.90 34.00 10.35 10.55 56.00 82.00 quote 0.04 0.00 5,818 0.02 0.04 4,239
quote 9.50 -2.80 14.00 9.35 9.70 29.00 83.00 quote 0.04 -0.03 3,119 0.03 0.05 4,212
quote 7.90 -2.40 18.00 8.35 8.65 873.00 84.00 quote 0.06 -0.03 2,281 0.06 0.08 3,746
quote 7.55 -1.31 230.00 7.45 7.75 727.00 85.00 quote 0.10 0.00 4,738 0.09 0.11 7,898
quote 6.35 -1.65 60.00 6.45 6.80 2,447 86.00 quote 0.15 -0.01 4,969 0.14 0.16 3,879
quote 5.49 -1.80 120.00 5.55 5.90 939.00 87.00 quote 0.23 0.01 23,722 0.22 0.25 8,824
quote 4.73 -1.67 817.00 4.70 4.95 1,756 88.00 quote 0.34 0.03 5,116 0.34 0.36 4,409
quote 4.00 -1.28 425.00 3.90 4.05 929.00 89.00 quote 0.53 0.10 7,055 0.51 0.55 4,443
quote 3.25 -1.40 2,934 3.15 3.30 4,351 90.00 quote 0.78 0.16 22,189 0.76 0.78 10,577
quote 2.57 -1.18 2,643 2.49 2.58 2,809 91.00 quote 1.08 0.24 14,438 1.07 1.11 5,319
quote 1.95 -1.25 14,634 1.94 1.97 3,550 92.00 quote 1.50 0.37 26,339 1.51 1.53 5,155
92.42 Current price as of 11/29/2022 04:00:00 PM
quote 1.48 -1.07 17,538 1.43 1.49 4,580 93.00 quote 2.01 0.51 17,052 1.99 2.04 4,338
quote 1.07 -0.91 25,496 1.05 1.06 9,077 94.00 quote 2.58 0.64 9,047 2.58 2.64 7,335
quote 0.74 -0.79 33,533 0.72 0.75 18,244 95.00 quote 3.26 0.82 5,834 3.25 3.35 4,781
quote 0.51 -0.62 24,504 0.51 0.52 13,229 96.00 quote 4.03 0.98 1,464 4.00 4.10 3,444
quote 0.35 -0.48 8,230 0.35 0.36 9,838 97.00 quote 5.00 1.15 434.00 4.85 4.95 3,419
quote 0.24 -0.34 10,316 0.22 0.24 11,147 98.00 quote 5.82 1.32 191.00 5.55 6.00 1,933
quote 0.17 -0.24 6,417 0.15 0.17 8,991 99.00 quote 6.75 1.25 107.00 6.60 6.95 2,196
quote 0.12 -0.17 15,435 0.11 0.12 38,770 100.00 quote 7.68 1.36 172.00 7.45 7.80 3,094
quote 0.08 -0.14 6,070 0.08 0.10 7,821 101.00 quote 8.63 1.10 756.00 8.40 8.85 1,229
quote 0.06 -0.10 3,071 0.05 0.08 10,156 102.00 quote 9.75 1.64 647.00 9.45 9.80 1,257
quote 0.05 -0.06 1,233 0.05 0.06 8,417 103.00 quote 10.65 1.33 26.00 10.35 10.80 473.00
quote 0.04 -0.05 2,417 0.04 0.05 7,342 104.00 quote 11.80 1.60 31.00 11.40 11.80 463.00
quote 0.04 -0.03 2,878 0.03 0.04 12,819 105.00 quote 13.19 1.94 120.00 12.35 12.80 1,680
quote 0.02 -0.04 965.00 0.02 0.04 5,040 106.00 quote 13.97 1.89 39.00 13.35 13.80 589.00
quote 0.02 -0.03 694.00 0.01 0.03 3,161 107.00 quote 14.51 1.31 76.00 14.35 14.80 48.00
quote 0.01 -0.03 828.00 0.01 0.02 7,496 108.00 quote 15.90 2.10 26.00 15.30 15.80 179.00
quote 0.01 -0.02 50.00 0.01 0.02 1,690 109.00 quote 15.51 -0.12 9.00 16.30 16.90 122.00
quote 0.01 -0.01 446.00 0.01 0.02 13,889 110.00 quote 17.65 1.65 34.00 17.35 17.80 258.00
quote 0.01 -0.01 596.00 0.01 0.02 4,898 111.00 quote 16.85 -1.00 1.00 18.35 18.80 35.00
quote 0.02 0.00 155.00 0.01 0.02 4,997 112.00 quote 19.85 1.81 1.00 19.35 19.80 92.00
quote 0.01 -0.01 511.00 0.00 0.01 10,253 113.00 quote 20.95 2.05 1.00 20.35 20.80 30.00
quote 0.01 0.00 140.00 0.00 0.01 1,589 114.00 quote 20.55 1.95 1.00 21.35 21.80 44.00
quote 0.01 0.00 2,574 0.00 0.01 7,864 115.00 quote 21.90 0.75 1.00 22.35 22.80 87.00
quote 0.01 0.00 82.00 0.00 0.01 3,090 116.00 quote 21.90 -0.55 3.00 23.35 23.80 50.00
quote 0.02 0.01 406.00 0.00 0.01 787.00 117.00 quote 23.95 -3.76 6.00 24.35 24.80 93.00
quote 0.01 0.00 371.00 0.00 0.01 2,292 118.00 quote 24.77 0.00 0.00 25.35 25.80 6.00
quote 0.01 0.00 496.00 0.00 0.01 741.00 119.00 quote 29.35 0.00 0.00 26.40 26.85 22.00
quote 0.01 0.00 41.00 0.00 0.01 2,847 120.00 quote 26.20 4.55 1.00 27.35 27.85 2.00
quote 0.01 0.00 2.00 0.00 0.01 4,775 121.00 quote 31.30 0.00 0.00 28.35 28.80 21.00
quote 0.01 0.00 1.00 0.00 0.01 601.00 122.00 quote 34.36 0.00 0.00 29.35 29.80 4.00
quote 0.01 0.00 0.00 0.00 0.01 1,526 123.00 quote 33.60 0.00 0.00 30.30 30.80 4.00
quote 0.01 0.00 1.00 0.00 0.01 883.00 124.00 quote 29.84 0.00 0.00 31.35 31.80 4.00
quote 0.01 0.00 7.00 0.00 0.01 1,484 125.00 quote 30.15 0.00 0.00 32.35 32.85 12.00
quote 0.01 0.00 5.00 0.00 0.01 311.00 126.00 quote 31.74 2.24 1.00 33.35 33.90 1.00
quote 0.01 0.00 0.00 0.00 0.01 1,242 127.00 quote 30.68 0.00 0.00 34.35 34.80 10.00
quote 0.01 0.00 0.00 0.00 0.01 206.00 128.00 quote 32.97 0.00 0.00 35.40 35.95 1.00
quote 0.02 0.00 0.00 0.00 0.01 590.00 129.00 quote 27.60 0.00 0.00 36.35 36.80 2.00
quote 0.01 0.00 1.00 0.00 0.01 783.00 130.00 quote 34.05 0.00 0.00 37.35 37.80 42.00
quote 0.01 0.00 0.00 0.00 0.01 236.00 131.00 quote 39.85 0.00 0.00 38.35 38.80 1.00
quote 0.01 0.00 0.00 0.00 0.01 95.00 132.00 quote 40.85 0.00 0.00 39.35 39.90 2.00
quote 0.02 0.00 0.00 0.00 0.01 896.00 133.00 quote 39.90 0.00 0.00 40.35 40.80 3.00
quote 0.02 0.00 0.00 0.00 0.01 362.00 134.00 quote 40.60 0.00 0.00 41.35 41.80 5.00
quote 0.01 0.00 1.00 0.00 0.01 667.00 135.00 quote 46.05 0.00 0.00 42.35 42.80 91.00
quote 0.01 0.00 0.00 0.00 0.01 195.00 136.00 quote 42.60 21.48 2.00 43.30 43.80 53.00
quote 0.01 0.00 0.00 0.00 0.01 422.00 137.00 quote 47.05 0.00 0.00 44.35 44.90 2.00
quote 0.02 0.00 0.00 0.00 0.01 947.00 138.00 quote 0.00 0.00 0.00 45.35 45.80
quote 0.01 0.00 1.00 0.00 0.01 835.00 139.00 quote 45.55 2.00 1.00 46.35 46.90 3.00
quote 0.01 0.00 0.00 0.00 0.01 1,577 140.00 quote 44.50 -1.44 10.00 47.35 47.95 19.00
quote 0.01 0.00 0.00 0.00 0.01 506.00 141.00 quote 49.90 0.00 0.00 48.35 48.80
quote 0.01 0.00 0.00 0.00 0.01 605.00 142.00 quote 0.00 0.00 0.00 49.30 49.80
quote 0.05 0.00 0.00 0.00 0.01 1,104 143.00 quote 0.00 0.00 0.00 50.30 50.80
quote 0.01 0.00 0.00 0.00 0.01 642.00 144.00 quote 0.00 0.00 0.00 51.35 51.80
quote 0.01 0.00 1.00 0.00 0.01 199.00 145.00 quote 26.37 0.00 0.00 52.35 52.80 18.00
quote 0.02 0.00 0.00 0.00 0.01 60.00 146.00 quote 0.00 0.00 0.00 53.35 53.80
quote 0.03 0.00 0.00 0.00 0.01 240.00 147.00 quote 0.00 0.00 0.00 54.35 54.90
quote 0.01 0.00 0.00 0.00 0.01 15.00 148.00 quote 0.00 0.00 0.00 55.35 55.80
quote 0.04 0.00 0.00 0.00 0.01 6.00 149.00 quote 0.00 0.00 0.00 56.35 56.95
quote 0.01 0.00 0.00 0.00 0.01 179.00 150.00 quote 60.00 0.00 0.00 57.35 57.90 1.00
quote 0.01 0.00 1.00 0.00 0.01 100.00 155.00 quote 39.05 0.00 0.00 62.35 62.90 1.00
quote 0.01 0.00 11.00 0.00 0.01 105.00 160.00 quote 42.65 0.00 0.00 67.20 67.90
quote 0.01 0.00 0.00 0.00 0.01 72.00 165.00 quote 0.00 0.00 0.00 72.20 72.90
quote 0.01 0.00 1.00 0.00 0.01 11.00 170.00 quote 77.98 1.88 10.00 77.20 77.95
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.75 0.00 0.00 42.30 42.70 10.00 50.00 quote 0.01 0.00 0.00 0.00 0.01 256.00
quote 39.05 1.85 5.00 37.30 37.70 11.00 55.00 quote 0.01 0.00 0.00 0.00 0.01 64.00
quote 35.15 1.00 1.00 32.35 32.70 6.00 60.00 quote 0.01 0.00 5.00 0.00 0.01 362.00
quote 28.36 -1.29 4.00 27.35 27.70 10.00 65.00 quote 0.02 0.01 5.00 0.00 0.01 600.00
quote 22.00 -0.40 1.00 22.35 22.75 1.00 70.00 quote 0.02 0.00 522.00 0.01 0.03 2,096
quote 19.20 0.00 0.00 18.35 18.75 2.00 74.00 quote 0.04 0.00 2,473 0.02 0.05 451.00
quote 19.83 2.03 3.00 17.40 17.70 13.00 75.00 quote 0.05 0.00 2,166 0.04 0.06 2,721
quote 0.00 0.00 0.00 16.40 16.80 76.00 quote 0.07 0.02 181.00 0.05 0.07 325.00
quote 16.50 0.00 0.00 15.45 15.75 1.00 77.00 quote 0.08 0.00 277.00 0.07 0.08 1,433
quote 14.70 0.00 0.00 14.45 14.80 1.00 78.00 quote 0.10 0.00 127.00 0.07 0.10 301.00
quote 15.35 0.00 0.00 13.45 13.85 29.00 79.00 quote 0.11 -0.01 714.00 0.11 0.13 1,704
quote 12.30 -2.00 4.00 12.55 12.80 48.00 80.00 quote 0.15 0.0100 1,705 0.14 0.15 4,018
quote 11.90 0.00 0.00 11.55 11.85 13.00 81.00 quote 0.19 0.02 265.00 0.18 0.20 1,266
quote 10.20 -2.90 5.00 10.65 10.95 236.00 82.00 quote 0.25 0.02 141.00 0.23 0.26 442.00
quote 9.75 -1.39 15.00 9.70 10.05 31.00 83.00 quote 0.31 0.03 464.00 0.30 0.32 1,098
quote 8.75 -3.05 32.00 8.80 9.10 1,323 84.00 quote 0.41 0.08 272.00 0.38 0.41 468.00
quote 8.05 -1.18 88.00 7.90 8.15 141.00 85.00 quote 0.49 0.07 1,027 0.49 0.52 1,597
quote 7.10 -2.30 67.00 7.00 7.25 1,127 86.00 quote 0.63 0.12 615.00 0.62 0.66 1,162
quote 6.20 -1.55 82.00 6.25 6.40 234.00 87.00 quote 0.82 0.17 824.00 0.79 0.84 1,490
quote 5.70 -1.05 211.00 5.45 5.60 233.00 88.00 quote 1.03 0.21 1,208 1.01 1.05 2,418
quote 4.90 -1.12 270.00 4.75 4.85 568.00 89.00 quote 1.27 0.25 722.00 1.27 1.31 1,612
quote 4.14 -1.21 1,005 4.05 4.15 1,917 90.00 quote 1.61 0.36 3,247 1.58 1.62 3,098
quote 3.50 -0.92 355.00 3.45 3.55 1,386 91.00 quote 1.96 0.39 1,562 1.95 2.01 1,341
quote 2.93 -0.84 3,936 2.89 2.94 811.00 92.00 quote 2.38 0.50 3,486 2.38 2.40 1,692
92.42 Current price as of 11/29/2022 04:00:00 PM
quote 2.41 -0.99 4,329 2.35 2.41 1,486 93.00 quote 2.87 0.59 2,422 2.87 2.94 2,315
quote 1.97 -0.88 5,278 1.91 1.96 3,635 94.00 quote 3.40 0.67 1,245 3.40 3.50 2,382
quote 1.57 -0.78 7,416 1.52 1.58 4,734 95.00 quote 4.15 0.95 525.00 4.00 4.10 3,338
quote 1.23 -0.68 5,754 1.21 1.25 3,234 96.00 quote 4.75 0.80 305.00 4.65 4.80 1,618
quote 0.97 -0.58 3,527 0.94 0.98 4,980 97.00 quote 5.45 0.92 594.00 5.40 5.55 1,619
quote 0.76 -0.47 3,573 0.73 0.76 3,358 98.00 quote 6.17 0.97 148.00 6.20 6.30 1,177
quote 0.57 -0.40 2,392 0.56 0.59 4,210 99.00 quote 7.07 1.71 340.00 6.85 7.25 830.00
quote 0.44 -0.31 8,594 0.43 0.46 10,701 100.00 quote 8.10 1.20 179.00 7.80 8.10 1,196
quote 0.35 -0.22 864.00 0.33 0.36 4,216 101.00 quote 8.80 1.35 57.00 8.60 9.05 273.00
quote 0.28 -0.18 715.00 0.27 0.28 2,761 102.00 quote 10.10 1.72 21.00 9.50 10.00 87.00
quote 0.21 -0.14 842.00 0.20 0.23 2,152 103.00 quote 10.65 1.40 68.00 10.50 10.95 374.00
quote 0.18 -0.10 1,036 0.16 0.18 2,415 104.00 quote 12.20 2.00 44.00 11.45 11.90 139.00
quote 0.14 -0.08 1,417 0.12 0.14 4,014 105.00 quote 12.80 1.46 32.00 12.45 12.85 497.00
quote 0.10 -0.08 173.00 0.10 0.12 1,183 106.00 quote 13.60 1.55 11.00 13.45 13.90 107.00
quote 0.09 -0.06 218.00 0.07 0.10 2,658 107.00 quote 14.71 1.48 42.00 14.40 14.85 139.00
quote 0.08 -0.03 361.00 0.06 0.10 1,292 108.00 quote 13.85 -0.63 152.00 15.40 15.80 220.00
quote 0.07 -0.03 209.00 0.06 0.09 755.00 109.00 quote 14.95 -1.42 3.00 16.35 16.85 26.00
quote 0.07 -0.01 564.00 0.05 0.07 6,186 110.00 quote 17.95 1.97 3.00 17.35 17.80 48.00
quote 0.06 -0.01 146.00 0.04 0.06 596.00 111.00 quote 17.69 -0.41 13.00 18.30 18.85 15.00
quote 0.04 -0.01 2,132 0.03 0.05 956.00 112.00 quote 18.12 0.36 3.00 19.35 19.80 21.00
quote 0.04 -0.02 1,050 0.03 0.06 1,256 113.00 quote 15.30 0.00 0.00 20.35 20.80 13.00
quote 0.04 -0.01 139.00 0.02 0.05 5,571 114.00 quote 20.64 0.00 0.00 21.30 21.85 20.00
quote 0.03 -0.01 138.00 0.02 0.04 3,270 115.00 quote 22.75 1.20 4.00 22.35 22.85 25.00
quote 0.03 0.00 393.00 0.02 0.05 1,172 116.00 quote 21.43 0.00 0.00 23.25 23.80 8.00
quote 0.03 -0.02 1.00 0.01 0.03 1,152 117.00 quote 15.50 0.00 0.00 24.35 24.80 1.00
quote 0.02 -0.01 14.00 0.01 0.04 1,827 118.00 quote 24.55 -1.45 1.00 25.35 25.85 1.00
quote 0.02 -0.01 119.00 0.01 0.03 1,394 119.00 quote 20.90 0.00 0.00 26.35 26.80 6.00
quote 0.01 -0.02 41.00 0.01 0.02 1,812 120.00 quote 23.70 0.00 0.00 27.30 27.90 16.00
quote 0.01 -0.02 10.00 0.01 0.03 276.00 121.00 quote 21.10 0.00 0.00 28.35 28.80 3.00
quote 0.01 -0.02 1.00 0.01 0.03 85.00 122.00 quote 31.97 0.00 0.00 29.35 30.00
quote 0.02 -0.02 104.00 0.01 0.02 213.00 123.00 quote 23.67 0.00 0.00 30.30 30.95
quote 0.02 -0.01 100.00 0.00 0.02 259.00 124.00 quote 35.45 0.00 0.00 31.30 31.85
quote 0.01 -0.01 4.00 0.00 0.02 1,945 125.00 quote 32.70 0.00 0.00 32.35 32.90 1.00
quote 0.01 -0.08 1.00 0.00 0.02 37.00 126.00 quote 32.40 0.25 1.00 33.30 33.90 1.00
quote 0.01 -0.02 17.00 0.00 0.02 68.00 127.00 quote 32.59 0.00 0.00 34.35 34.80 3.00
quote 0.01 -0.01 3.00 0.00 0.02 83.00 128.00 quote 27.21 0.00 0.00 35.30 35.80
quote 0.01 -0.01 9.00 0.00 0.02 74.00 129.00 quote 29.34 0.00 0.00 36.30 36.85
quote 0.01 -0.01 5.00 0.00 0.01 287.00 130.00 quote 36.98 0.00 0.00 37.30 38.00 3.00
quote 0.01 0.00 1.00 0.00 0.01 291.00 135.00 quote 41.25 0.00 16.00 42.30 42.85 65.00
quote 0.01 0.00 15.00 0.00 0.01 2,138 140.00 quote 47.20 0.00 0.00 47.30 47.80 55.00
quote 0.01 0.00 0.00 0.00 0.01 131.00 145.00 quote 48.10 0.00 0.00 52.25 52.85 1.00
quote 0.01 0.00 0.00 0.00 0.01 31.00 150.00 quote 47.98 0.00 0.00 57.30 57.80
quote 0.01 0.00 0.00 0.00 0.01 142.00 155.00 quote 65.40 0.00 0.00 62.35 62.85
quote 0.02 0.00 0.00 0.00 0.01 22.00 160.00 quote 0.00 0.00 0.00 67.35 68.00
quote 0.02 0.00 0.00 0.00 0.01 36.00 165.00 quote 0.00 0.00 0.00 72.30 73.00
quote 0.01 0.00 1.00 0.00 0.01 1,090 170.00 quote 0.00 0.00 0.00 77.30 78.00
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 42.55 -1.60 2.00 42.40 42.65 128.00 50.00 quote 0.01 0.00 5.00 0.00 0.01 3,952
quote 42.35 0.00 0.00 40.40 40.65 9,175 52.00 quote 0.01 0.00 0.00 0.00 0.01 4,366
quote 64.90 0.00 0.00 39.40 39.70 207.00 53.00 quote 0.01 0.00 0.00 0.00 0.01 2,139
quote 45.72 0.00 0.00 38.40 38.65 77.00 54.00 quote 0.01 0.00 0.00 0.00 0.01 6,576
quote 39.21 0.00 0.00 37.40 37.60 300.00 55.00 quote 0.01 0.00 10.00 0.00 0.01 5,262
quote 32.50 0.00 0.00 36.40 36.65 35.00 56.00 quote 0.01 0.00 1,017 0.00 0.01 2,387
quote 37.10 2.60 8.00 35.45 35.70 1,551 57.00 quote 0.02 0.01 1,679 0.00 0.01 4,242
quote 33.55 0.00 0.00 34.45 34.70 123.00 58.00 quote 0.01 0.00 1.00 0.00 0.02 3,760
quote 38.70 0.00 0.00 33.45 33.70 78.00 59.00 quote 0.01 -0.01 1,554 0.00 0.02 3,272
quote 34.10 0.42 30.00 32.45 32.70 150.00 60.00 quote 0.01 0.00 10.00 0.00 0.02 6,591
quote 32.60 0.00 0.00 31.45 31.70 23.00 61.00 quote 0.02 0.01 50.00 0.00 0.02 4,613
quote 34.25 0.00 0.00 30.40 30.70 19.00 62.00 quote 0.02 0.00 496.00 0.00 0.02 3,260
quote 35.65 0.00 0.00 29.45 29.75 103.00 63.00 quote 0.02 0.00 1,211 0.01 0.03 2,623
quote 31.60 0.00 0.00 28.45 28.75 96.00 64.00 quote 0.02 0.00 2.00 0.01 0.03 4,183
quote 27.15 -1.55 2.00 27.45 27.75 161.00 65.00 quote 0.03 0.00 1,025 0.02 0.04 3,477
quote 26.10 0.00 0.00 26.50 26.75 10.00 66.00 quote 0.04 0.00 1,595 0.03 0.04 3,430
quote 25.10 -1.85 1.00 25.45 25.75 58.00 67.00 quote 0.05 0.02 2.00 0.04 0.05 1,785
quote 26.40 0.00 0.00 24.50 24.80 42.00 68.00 quote 0.05 0.00 99.00 0.04 0.06 2,112
quote 25.51 1.36 1.00 23.45 23.80 60.00 69.00 quote 0.06 0.01 1,063 0.06 0.07 1,457
quote 22.55 -1.85 32.00 22.55 22.75 75.00 70.00 quote 0.08 0.01 3,071 0.07 0.09 6,581
quote 21.25 0.00 0.00 21.55 21.85 24.00 71.00 quote 0.10 0.00 107.00 0.09 0.10 1,200
quote 22.40 0.00 0.00 20.50 20.85 40.00 72.00 quote 0.13 0.02 219.00 0.11 0.12 1,439
quote 22.50 1.65 2.00 19.60 19.90 226.00 73.00 quote 0.16 0.03 160.00 0.13 0.15 2,103
quote 15.35 0.00 0.00 18.65 18.90 45.00 74.00 quote 0.18 0.02 154.00 0.15 0.18 2,871
quote 17.10 -3.47 1.00 17.70 17.95 96.00 75.00 quote 0.21 0.0100 1,151 0.20 0.21 8,729
quote 18.75 0.00 0.00 16.65 17.00 99.00 76.00 quote 0.25 0.03 141.00 0.23 0.25 3,209
quote 15.17 -1.23 1.00 15.75 16.05 113.00 77.00 quote 0.29 0.02 399.00 0.28 0.30 2,854
quote 14.91 -1.27 46.00 14.80 15.05 48.00 78.00 quote 0.34 0.02 186.00 0.33 0.36 2,516
quote 16.45 0.00 0.00 13.90 14.15 60.00 79.00 quote 0.41 0.02 2,575 0.40 0.43 4,110
quote 12.92 -1.73 215.00 12.95 13.25 6,397 80.00 quote 0.49 0.06 763.00 0.48 0.51 23,385
quote 12.25 -1.01 9.00 12.10 12.30 90.00 81.00 quote 0.61 0.10 154.00 0.57 0.61 2,942
quote 11.40 -1.35 2.00 11.20 11.40 292.00 82.00 quote 0.69 0.05 739.00 0.69 0.72 4,546
quote 10.50 -1.88 47.00 10.30 10.60 159.00 83.00 quote 0.82 0.07 440.00 0.82 0.85 4,871
quote 9.00 -1.88 1.00 9.45 9.70 289.00 84.00 quote 0.97 0.11 483.00 0.97 1.00 5,464
quote 8.79 -1.11 52.00 8.70 8.85 1,465 85.00 quote 1.16 0.16 1,727 1.15 1.19 10,449
quote 8.00 -2.05 139.00 7.90 8.05 1,149 86.00 quote 1.43 0.27 917.00 1.36 1.40 8,140
quote 7.20 -1.15 197.00 7.15 7.30 8,842 87.00 quote 1.62 0.24 500.00 1.60 1.64 11,035
quote 6.50 -1.02 556.00 6.40 6.55 1,199 88.00 quote 1.95 0.36 609.00 1.87 1.91 5,372
quote 5.80 -1.28 850.00 5.75 5.90 3,378 89.00 quote 2.28 0.41 532.00 2.19 2.23 5,588
quote 5.15 -1.23 1,595 5.10 5.20 43,685 90.00 quote 2.54 0.39 2,087 2.54 2.59 49,261
quote 4.55 -1.05 852.00 4.50 4.60 2,590 91.00 quote 2.93 0.46 591.00 2.94 2.97 8,366
quote 4.00 -1.05 2,330 3.95 4.05 17,430 92.00 quote 3.40 0.54 1,005 3.35 3.45 20,779
92.42 Current price as of 11/29/2022 04:00:00 PM
quote 3.45 -1.00 2,390 3.45 3.50 2,912 93.00 quote 3.95 0.70 1,630 3.85 3.90 8,288
quote 3.03 -0.87 1,681 2.97 3.05 4,718 94.00 quote 4.40 0.65 936.00 4.35 4.45 7,579
quote 2.56 -0.84 5,405 2.54 2.57 52,299 95.00 quote 4.95 0.65 1,206 4.95 5.05 46,438
quote 2.19 -0.78 2,597 2.16 2.21 8,356 96.00 quote 5.73 0.98 605.00 5.50 5.65 3,394
quote 1.85 -0.68 3,334 1.82 1.87 10,556 97.00 quote 6.18 0.58 157.00 6.20 6.30 11,355
quote 1.56 -0.61 1,958 1.53 1.58 8,584 98.00 quote 6.96 0.88 35.00 6.85 7.05 6,560
quote 1.30 -0.56 2,361 1.27 1.32 6,106 99.00 quote 7.65 1.00 63.00 7.60 7.80 3,492
quote 1.10 -0.44 13,713 1.06 1.10 26,793 100.00 quote 8.45 0.91 5,502 8.45 8.55 28,454
quote 0.92 -0.38 1,042 0.88 0.92 4,858 101.00 quote 9.55 1.20 14.00 9.20 9.45 7,767
quote 0.76 -0.31 1,263 0.73 0.76 8,463 102.00 quote 10.15 1.02 22.00 9.95 10.35 6,291
quote 0.63 -0.29 1,270 0.60 0.64 6,292 103.00 quote 11.28 1.56 13.00 10.85 11.30 3,147
quote 0.52 -0.25 1,841 0.50 0.55 5,614 104.00 quote 12.10 1.51 21.00 11.75 12.15 1,684
quote 0.43 -0.22 12,841 0.43 0.45 33,965 105.00 quote 12.77 1.31 65.00 12.65 13.10 9,598
quote 0.37 -0.17 3,382 0.36 0.38 5,317 106.00 quote 14.00 2.02 16.00 13.60 14.00 1,674
quote 0.31 -0.14 326.00 0.30 0.32 6,438 107.00 quote 12.55 -1.04 2.00 14.55 14.95 2,263
quote 0.26 -0.13 536.00 0.25 0.28 4,399 108.00 quote 15.77 1.43 29.00 15.50 15.90 1,600
quote 0.22 -0.10 2,005 0.22 0.24 8,446 109.00 quote 17.00 1.50 22.00 16.45 16.85 1,643
quote 0.19 -0.08 4,612 0.20 0.21 24,359 110.00 quote 17.50 1.05 227.00 17.50 17.90 13,269
quote 0.18 -0.07 1,060 0.16 0.18 3,847 111.00 quote 18.94 2.69 8.00 18.40 18.90 2,902
quote 0.16 -0.05 177.00 0.15 0.16 12,567 112.00 quote 19.93 2.50 16.00 19.40 19.85 3,289
quote 0.14 -0.04 75.00 0.12 0.14 3,135 113.00 quote 20.71 2.97 1.00 20.45 20.85 5,332
quote 0.12 -0.04 209.00 0.11 0.13 4,598 114.00 quote 19.35 -1.02 5.00 21.35 21.85 2,623
quote 0.10 -0.05 682.00 0.10 0.11 15,561 115.00 quote 23.00 1.95 58.00 22.30 22.85 10,996
quote 0.10 -0.03 37.00 0.08 0.10 2,237 116.00 quote 23.78 1.83 14.00 23.35 23.80 536.00
quote 0.09 -0.03 133.00 0.08 0.09 4,629 117.00 quote 22.36 -0.62 1.00 24.35 24.85 1,200
quote 0.07 -0.04 49.00 0.07 0.09 6,580 118.00 quote 24.39 -0.43 3.00 25.35 25.90 529.00
quote 0.07 -0.03 237.00 0.06 0.08 5,930 119.00 quote 26.50 1.45 10.00 26.35 26.90 233.00
quote 0.07 -0.01 3,840 0.06 0.07 36,580 120.00 quote 27.87 1.67 5.00 27.35 27.80 3,890
quote 0.06 -0.02 22.00 0.05 0.07 3,001 121.00 quote 28.96 0.71 13.00 28.35 28.85 79.00
quote 0.05 -0.03 295.00 0.05 0.06 5,297 122.00 quote 28.15 0.05 15.00 29.35 29.80 435.00
quote 0.04 -0.03 119.00 0.04 0.06 2,947 123.00 quote 29.39 0.29 2.00 30.35 30.80 53.00
quote 0.05 0.00 131.00 0.04 0.06 2,023 124.00 quote 30.20 0.00 0.00 31.30 31.90 16.00
quote 0.05 -0.01 2,173 0.04 0.05 13,051 125.00 quote 30.35 -1.01 3.00 32.35 32.80 133.00
quote 0.04 -0.01 11.00 0.03 0.05 2,554 126.00 quote 32.38 0.83 3.00 33.35 33.80 531.00
quote 0.04 -0.01 368.00 0.03 0.05 4,556 127.00 quote 32.85 0.00 0.00 34.30 34.90 419.00
quote 0.05 0.00 64.00 0.03 0.04 4,044 128.00 quote 34.30 -0.56 1.00 35.35 35.80 4.00
quote 0.03 -0.01 5,016 0.03 0.04 2,201 129.00 quote 35.40 0.60 2.00 36.30 36.80 96.00
quote 0.02 -0.01 103.00 0.02 0.04 11,437 130.00 quote 36.35 0.40 24.00 37.30 37.90 1,023
quote 0.02 -0.02 81.00 0.02 0.04 3,986 131.00 quote 37.00 0.00 0.00 38.35 38.85 40.00
quote 0.03 0.00 706.00 0.02 0.04 6,708 132.00 quote 37.66 0.00 0.00 39.35 39.90 290.00
quote 0.03 0.00 2.00 0.02 0.03 9,515 133.00 quote 39.20 0.65 2.00 40.35 40.80 405.00
quote 0.01 -0.02 16.00 0.02 0.03 3,905 134.00 quote 41.53 1.48 2.00 41.35 41.90 576.00
quote 0.02 0.00 141.00 0.01 0.03 16,476 135.00 quote 41.20 0.65 5.00 42.35 42.80 28.00
quote 0.02 0.00 33.00 0.01 0.03 2,141 136.00 quote 41.85 0.00 0.00 43.35 43.80 107.00
quote 0.02 -0.01 2.00 0.01 0.03 2,261 137.00 quote 42.55 0.00 0.00 44.35 44.80 190.00
quote 0.01 -0.01 2.00 0.01 0.03 3,390 138.00 quote 43.55 0.00 0.00 45.35 45.90 70.00
quote 0.02 0.01 3.00 0.01 0.02 4,606 139.00 quote 44.40 0.00 0.00 46.35 46.90 148.00
quote 0.02 0.00 20.00 0.01 0.02 10,555 140.00 quote 47.70 1.50 8.00 47.30 47.80 179.00
quote 0.02 0.00 3.00 0.00 0.02 3,087 141.00 quote 46.60 0.00 0.00 48.30 48.90 91.00
quote 0.02 0.00 138.00 0.01 0.02 2,249 142.00 quote 51.55 0.00 0.00 49.35 49.80 31.00
quote 0.01 0.00 2.00 0.01 0.02 2,071 143.00 quote 48.40 0.00 0.00 50.35 50.80 147.00
quote 0.04 0.00 0.00 0.01 0.02 5,385 144.00 quote 50.75 -1.07 1.00 51.30 51.80 68.00
quote 0.01 -0.01 8.00 0.01 0.02 10,787 145.00 quote 53.05 0.00 0.00 52.30 52.80 1.00
quote 0.02 0.01 40.00 0.00 0.02 3,762 146.00 quote 42.90 0.00 0.00 53.35 53.90 195.00
quote 0.01 0.00 1.00 0.00 0.01 4,734 147.00 quote 49.54 0.00 0.00 54.30 54.80 1.00
quote 0.01 0.00 280.00 0.00 0.01 1,742 148.00 quote 45.00 0.00 0.00 55.30 55.85 469.00
quote 0.01 0.00 103.00 0.00 0.01 3,710 149.00 quote 60.50 0.00 0.00 56.30 56.80 203.00
quote 0.01 0.00 267.00 0.00 0.01 21,871 150.00 quote 58.25 3.00 24.00 57.35 57.80 45.00
quote 0.01 0.00 4.00 0.00 0.01 3,363 151.00 quote 57.10 0.00 0.00 58.30 58.90 146.00
quote 0.02 0.01 12.00 0.00 0.01 6,908 152.00 quote 58.80 0.70 5.00 59.30 59.90 18.00
quote 0.01 0.00 5.00 0.00 0.01 5,722 153.00 quote 56.21 0.00 0.00 60.30 60.85 7.00
quote 0.01 0.00 15.00 0.00 0.01 3,677 154.00 quote 59.60 0.00 0.00 61.30 61.85 77.00
quote 0.01 -0.01 43.00 0.00 0.01 11,937 155.00 quote 61.05 -0.06 26.00 62.35 62.85 639.00
quote 0.01 0.00 2.00 0.00 0.01 4,588 156.00 quote 52.90 0.00 0.00 63.35 63.90 127.00
quote 0.01 0.00 0.00 0.00 0.01 4,789 157.00 quote 54.55 0.00 0.00 64.30 65.00 19.00
quote 0.01 0.00 0.00 0.00 0.01 5,191 158.00 quote 54.90 0.00 0.00 65.35 66.00 53.00
quote 0.02 0.00 0.00 0.00 0.01 2,691 159.00 quote 72.55 0.00 0.00 66.30 66.80 24.00
quote 0.01 0.00 0.00 0.00 0.01 7,077 160.00 quote 67.60 1.35 80.00 67.35 67.80 265.00
quote 0.01 -0.01 3.00 0.00 0.01 2,365 161.00 quote 66.62 0.00 0.00 68.30 68.90 10.00
quote 0.01 0.00 0.00 0.00 0.01 1,304 162.00 quote 67.60 0.00 0.00 69.35 69.90 10.00
quote 0.01 0.00 0.00 0.00 0.01 1,292 163.00 quote 68.54 0.00 0.00 70.35 70.80 10.00
quote 0.01 0.00 0.00 0.00 0.01 2,629 164.00 quote 69.48 0.00 0.00 71.35 71.90 10.00
quote 0.01 0.00 1.00 0.00 0.01 2,798 165.00 quote 72.90 2.60 20.00 72.35 72.85 117.00
quote 0.01 0.00 0.00 0.00 0.01 3,376 166.00 quote 44.00 0.00 0.00 73.35 73.80 12.00
quote 0.01 0.00 0.00 0.00 0.01 1,762 167.00 quote 33.29 0.00 0.00 74.35 74.80 24.00
quote 0.01 0.00 4.00 0.00 0.01 978.00 168.00 quote 70.93 0.00 0.00 75.35 75.80 1.00
quote 0.01 0.00 14.00 0.00 0.01 1,751 169.00 quote 51.10 0.00 0.00 76.30 76.80 292.00
quote 0.02 0.01 1.00 0.00 0.01 5,068 170.00 quote 76.25 0.25 10.00 77.30 77.90 20.00
quote 0.01 0.00 0.00 0.00 0.01 4,625 175.00 quote 88.55 0.00 0.00 82.30 82.90 2.00
quote 0.01 0.00 0.00 0.00 0.01 4,233 180.00 quote 84.66 0.00 0.00 87.30 87.90 11.00
quote 0.02 0.00 0.00 0.00 0.01 2,431 185.00 quote 57.21 0.00 0.00 92.30 92.85 9.00
quote 0.01 0.00 0.00 0.00 0.01 2,372 190.00 quote 0.00 0.00 0.00 97.30 97.90
quote 0.01 0.00 0.00 0.00 0.01 1,947 195.00 quote 78.95 0.00 0.00 102.30 102.90
quote 0.01 0.00 0.00 0.00 0.01 3,788 200.00 quote 111.90 0.00 0.00 107.35 107.90 3.00
quote 0.01 0.00 0.00 0.00 0.01 618.00 205.00 quote 115.05 0.00 0.00 112.35 112.80
quote 0.01 0.00 0.00 0.00 0.01 2,115 210.00 quote 116.39 0.00 0.00 117.30 117.90
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 42.20 -3.03 1.00 42.40 42.75 3.00 50.00 quote 0.01 -0.01 113.00 0.00 0.02 644.00
quote 37.15 1.35 60.00 37.45 37.75 1.00 55.00 quote 0.02 0.00 0.00 0.00 0.02 149.00
quote 32.15 0.70 10.00 32.45 32.80 6.00 60.00 quote 0.03 0.02 241.00 0.01 0.04 846.00
quote 27.45 -4.05 2.00 27.50 27.85 25.00 65.00 quote 0.07 0.02 31.00 0.05 0.06 1,443
quote 21.86 0.00 0.00 22.60 23.00 12.00 70.00 quote 0.15 0.0100 119.00 0.14 0.16 725.00
quote 0.00 0.00 0.00 18.75 19.10 74.00 quote 0.29 0.02 43.00 0.26 0.30 438.00
quote 18.05 -1.95 1.00 17.85 18.20 12.00 75.00 quote 0.36 0.06 35.00 0.31 0.36 2,128
quote 18.56 0.00 1.00 16.85 17.25 1.00 76.00 quote 0.33 -0.05 4.00 0.37 0.40 127.00
quote 24.00 0.00 0.00 15.95 16.35 2.00 77.00 quote 0.46 0.03 8.00 0.43 0.47 52.00
quote 14.49 -1.51 1.00 15.00 15.40 3.00 78.00 quote 0.54 0.03 77.00 0.51 0.55 83.00
quote 15.31 0.00 0.00 14.15 14.45 1.00 79.00 quote 0.68 0.09 20.00 0.61 0.64 1,071
quote 13.40 -1.70 1.00 13.30 13.60 64.00 80.00 quote 0.71 0.04 203.00 0.70 0.77 1,632
quote 14.46 1.90 5.00 12.40 12.65 10.00 81.00 quote 0.87 0.09 33.00 0.81 0.89 264.00
quote 11.70 -1.20 34.00 11.50 11.85 120.00 82.00 quote 0.99 0.09 213.00 0.95 1.00 439.00
quote 10.90 -0.03 1.00 10.70 11.00 9.00 83.00 quote 1.15 0.13 162.00 1.11 1.16 505.00
quote 9.70 -1.70 21.00 9.90 10.15 36.00 84.00 quote 1.35 0.15 212.00 1.28 1.34 843.00
quote 9.12 -1.88 13.00 9.10 9.40 64.00 85.00 quote 1.54 0.19 233.00 1.51 1.55 1,421
quote 8.35 -2.65 3.00 8.35 8.60 28.00 86.00 quote 1.82 0.22 373.00 1.71 1.78 357.00
quote 7.62 -1.13 11.00 7.55 7.90 250.00 87.00 quote 2.01 0.29 91.00 2.00 2.05 543.00
quote 6.62 -1.78 156.00 6.90 7.15 148.00 88.00 quote 2.36 0.24 47.00 2.28 2.34 489.00
quote 5.97 -1.93 315.00 6.25 6.45 146.00 89.00 quote 2.67 0.40 94.00 2.61 2.67 620.00
quote 5.67 -1.18 370.00 5.55 5.85 579.00 90.00 quote 3.08 0.43 593.00 2.95 3.05 1,033
quote 5.00 -1.02 425.00 5.05 5.15 353.00 91.00 quote 3.50 0.49 414.00 3.35 3.45 445.00
quote 4.47 -1.17 467.00 4.45 4.55 386.00 92.00 quote 3.85 0.56 563.00 3.80 3.90 1,310
92.42 Current price as of 11/29/2022 04:00:00 PM
quote 4.00 -0.80 408.00 3.95 4.05 648.00 93.00 quote 4.45 0.75 448.00 4.25 4.40 503.00
quote 3.51 -0.86 432.00 3.45 3.55 587.00 94.00 quote 4.80 0.66 335.00 4.80 4.90 156.00
quote 3.05 -0.80 837.00 3.00 3.10 1,430 95.00 quote 5.40 0.63 102.00 5.30 5.45 624.00
quote 2.65 -0.75 367.00 2.61 2.74 901.00 96.00 quote 6.05 0.60 5.00 5.85 6.10 312.00
quote 2.32 -0.65 138.00 2.25 2.32 723.00 97.00 quote 6.70 1.00 66.00 6.50 6.80 525.00
quote 1.92 -0.68 254.00 1.94 1.99 709.00 98.00 quote 7.33 1.38 16.00 7.15 7.40 114.00
quote 1.66 -0.46 69.00 1.65 1.70 4,874 99.00 quote 8.03 0.96 21.00 7.90 8.20 216.00
quote 1.44 -0.53 550.00 1.41 1.45 3,513 100.00 quote 9.03 1.23 4.00 8.65 8.95 731.00
quote 1.24 -0.35 627.00 1.18 1.23 858.00 101.00 quote 9.85 1.70 1.00 9.40 9.70 99.00
quote 1.05 -0.36 297.00 0.99 1.05 979.00 102.00 quote 10.45 1.65 15.00 10.25 10.55 37.00
quote 0.86 -0.34 235.00 0.84 0.89 761.00 103.00 quote 10.70 0.60 16.00 11.00 11.45 343.00
quote 0.73 -0.29 369.00 0.73 0.76 463.00 104.00 quote 10.25 -1.15 17.00 11.85 12.45 37.00
quote 0.64 -0.25 822.00 0.62 0.65 1,925 105.00 quote 10.20 -2.44 203.00 12.75 13.20 216.00
quote 0.55 -0.19 68.00 0.50 0.56 1,119 106.00 quote 13.85 2.04 2.00 13.55 14.15 10.00
quote 0.47 -0.17 172.00 0.43 0.48 604.00 107.00 quote 13.50 0.05 9.00 14.60 15.05 11.00
quote 0.42 -0.13 317.00 0.39 0.44 589.00 108.00 quote 16.44 0.00 0.00 15.55 16.00 11.00
quote 0.35 -0.12 11.00 0.34 0.36 218.00 109.00 quote 17.32 0.00 0.00 16.50 17.00 18.00
quote 0.30 -0.12 173.00 0.29 0.34 3,072 110.00 quote 18.30 2.05 2.00 17.40 17.95 133.00
quote 0.27 -0.09 48.00 0.24 0.27 229.00 111.00 quote 17.58 0.00 0.00 18.45 18.95 1.00
quote 0.24 -0.08 17.00 0.20 0.25 243.00 112.00 quote 16.59 0.00 0.00 19.30 19.90 11.00
quote 0.22 -0.08 14.00 0.20 0.22 240.00 113.00 quote 19.40 -0.37 1.00 20.40 20.85 7.00
quote 0.19 -0.06 7.00 0.15 0.20 387.00 114.00 quote 19.93 -0.43 3.00 21.40 21.85 17.00
quote 0.17 -0.05 61.00 0.17 0.18 2,195 115.00 quote 23.55 2.35 1.00 22.35 22.85 20.00
quote 0.16 -0.04 43.00 0.13 0.16 321.00 116.00 quote 17.50 0.00 0.00 23.35 23.85 1.00
quote 0.14 -0.05 685.00 0.12 0.15 307.00 117.00 quote 24.07 0.00 0.00 24.35 24.90 99.00
quote 0.13 -0.05 205.00 0.11 0.14 292.00 118.00 quote 24.00 0.00 0.00 25.35 25.85 100.00
quote 0.16 -0.02 7.00 0.10 0.12 103.00 119.00 quote 0.00 0.00 0.00 26.35 27.00
quote 0.11 -0.02 215.00 0.09 0.12 3,193 120.00 quote 26.87 0.00 0.00 27.30 27.85 74.00
quote 0.09 -0.07 14.00 0.08 0.11 41.00 121.00 quote 0.00 0.00 0.00 28.35 28.95
quote 0.10 -0.03 1.00 0.08 0.10 125.00 122.00 quote 0.00 0.00 0.00 29.35 29.85
quote 0.13 0.02 43.00 0.07 0.09 164.00 123.00 quote 22.80 0.00 0.00 30.30 30.85
quote 0.15 0.00 0.00 0.06 0.09 18.00 124.00 quote 0.00 0.00 0.00 31.35 32.00
quote 0.07 -0.02 2,257 0.06 0.08 3,177 125.00 quote 32.70 1.88 1.00 32.35 32.90 3.00
quote 0.05 -0.01 1,293 0.04 0.06 5,116 130.00 quote 35.20 0.00 0.00 37.30 37.90 1.00
quote 0.03 -0.01 10.00 0.03 0.06 2,181 135.00 quote 45.00 0.00 0.00 42.30 43.00
quote 0.03 0.00 11.00 0.02 0.03 8,447 140.00 quote 45.60 -2.81 1.00 47.30 47.85 10.00
quote 0.02 -0.01 2.00 0.01 0.02 18,944 145.00 quote 49.15 0.30 1.00 52.25 52.95 7.00
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 44.70 0.75 3.00 42.40 42.85 6.00 50.00 quote 0.01 0.00 51.00 0.00 0.02 553.00
quote 42.75 0.00 0.00 37.50 37.90 1.00 55.00 quote 0.01 -0.01 964.00 0.00 0.03 991.00
quote 34.90 0.00 0.00 32.55 32.95 1.00 60.00 quote 0.05 0.01 73.00 0.04 0.06 538.00
quote 29.00 -0.15 1.00 27.65 28.05 3.00 65.00 quote 0.10 -0.01 57.00 0.08 0.12 446.00
quote 23.72 -0.68 5.00 22.75 23.15 2.00 70.00 quote 0.23 0.01 78.00 0.19 0.24 404.00
quote 20.00 -0.90 2.00 19.00 19.35 74.00 quote 0.42 0.03 62.00 0.37 0.42 259.00
quote 18.00 -1.68 2.00 18.05 18.45 10.00 75.00 quote 0.48 0.05 79.00 0.44 0.48 463.00
quote 18.65 0.00 0.00 17.10 17.50 1.00 76.00 quote 0.57 0.11 3.00 0.51 0.56 326.00
quote 17.45 -1.55 2.00 16.15 16.60 1.00 77.00 quote 0.63 0.05 21.00 0.59 0.64 247.00
quote 17.40 0.95 1.00 15.25 15.70 3.00 78.00 quote 0.71 0.04 50.00 0.68 0.73 149.00
quote 15.30 -2.10 2.00 14.40 14.75 1.00 79.00 quote 0.84 0.11 77.00 0.80 0.84 90.00
quote 14.00 -1.40 4.00 13.55 13.90 18.00 80.00 quote 0.93 0.08 1,242 0.90 0.96 473.00
quote 13.85 0.00 1.00 12.65 13.05 81.00 quote 1.08 0.09 92.00 1.04 1.10 1,645
quote 13.18 0.00 1.00 11.85 12.15 1.00 82.00 quote 1.27 0.17 81.00 1.19 1.26 124.00
quote 11.00 -1.53 10.00 11.00 11.40 26.00 83.00 quote 1.42 0.13 96.00 1.36 1.44 543.00
quote 11.72 0.45 1.00 10.20 10.50 6.00 84.00 quote 1.62 0.22 57.00 1.56 1.63 215.00
quote 9.25 -1.80 20.00 9.45 9.80 141.00 85.00 quote 1.82 0.20 1,275 1.77 1.86 697.00
quote 8.65 -1.16 11.00 8.70 9.00 113.00 86.00 quote 2.07 0.28 13.00 2.02 2.11 207.00
quote 9.35 0.25 1.00 7.95 8.30 25.00 87.00 quote 2.40 0.37 50.00 2.32 2.39 296.00
quote 8.75 -0.10 1.00 7.30 7.55 219.00 88.00 quote 2.64 0.19 155.00 2.63 2.69 323.00
quote 6.90 -2.15 17.00 6.65 6.95 16.00 89.00 quote 2.96 0.30 35.00 2.93 3.05 530.00
quote 6.25 -0.85 788.00 6.05 6.25 848.00 90.00 quote 3.35 0.35 273.00 3.30 3.40 821.00
quote 5.50 -1.10 130.00 5.45 5.65 81.00 91.00 quote 3.75 0.41 40.00 3.70 3.85 167.00
quote 4.90 -0.95 229.00 4.90 5.05 270.00 92.00 quote 4.30 0.50 196.00 4.15 4.25 672.00
92.42 Current price as of 11/29/2022 04:00:00 PM
quote 4.50 -0.80 318.00 4.40 4.55 349.00 93.00 quote 4.70 0.58 220.00 4.60 4.75 641.00
quote 3.95 -0.95 358.00 3.90 4.00 681.00 94.00 quote 5.33 0.72 259.00 5.10 5.25 625.00
quote 3.50 -0.85 483.00 3.45 3.60 1,279 95.00 quote 5.85 0.75 231.00 5.60 5.80 1,794
quote 3.12 -0.63 104.00 3.00 3.10 397.00 96.00 quote 6.45 0.67 24.00 6.20 6.45 427.00
quote 2.65 -0.80 404.00 2.66 2.71 803.00 97.00 quote 7.08 0.98 10.00 6.80 7.05 718.00
quote 2.35 -0.61 517.00 2.31 2.37 1,615 98.00 quote 7.70 1.90 33.00 7.45 7.70 107.00
quote 2.04 -0.61 439.00 1.99 2.14 1,936 99.00 quote 7.35 -0.28 44.00 8.20 8.50 141.00
quote 1.76 -0.56 1,784 1.73 1.78 5,468 100.00 quote 9.03 1.03 161.00 8.90 9.15 623.00
quote 1.53 -0.44 217.00 1.49 1.61 1,824 101.00 quote 9.75 2.05 3.00 9.60 9.95 192.00
quote 1.30 -0.43 305.00 1.26 1.32 843.00 102.00 quote 10.90 1.47 2.00 10.35 10.75 633.00
quote 1.15 -0.36 320.00 1.10 1.14 812.00 103.00 quote 11.93 1.88 2.00 11.25 11.60 247.00
quote 0.97 -0.33 459.00 0.94 0.97 950.00 104.00 quote 9.90 -0.85 3.00 11.95 12.50 8.00
quote 0.84 -0.30 840.00 0.81 0.89 1,188 105.00 quote 13.25 2.00 34.00 12.90 13.35 71.00
quote 0.71 -0.27 193.00 0.70 0.73 1,704 106.00 quote 12.45 -0.55 1.00 13.80 14.25 2.00
quote 0.62 -0.19 103.00 0.60 0.64 792.00 107.00 quote 14.33 0.78 6.00 14.70 15.15 17.00
quote 0.54 -0.16 44.00 0.52 0.55 507.00 108.00 quote 15.16 0.00 0.00 15.60 16.20 10.00
quote 0.49 -0.14 27.00 0.45 0.49 371.00 109.00 quote 15.10 0.00 0.00 16.45 17.05 14.00
quote 0.42 -0.14 927.00 0.40 0.43 2,418 110.00 quote 16.45 0.35 1.00 17.50 17.95 22.00
quote 0.35 -0.11 47.00 0.34 0.38 1,336 111.00 quote 16.61 -0.64 1.00 18.50 18.95 5.00
quote 0.32 -0.10 28.00 0.30 0.34 464.00 112.00 quote 0.00 0.00 0.00 19.45 19.90
quote 0.29 -0.08 1,434 0.27 0.30 575.00 113.00 quote 14.93 0.00 0.00 20.40 20.90 6.00
quote 0.25 -0.09 24.00 0.24 0.27 88.00 114.00 quote 19.83 0.00 0.00 21.40 21.90 1,003
quote 0.24 -0.05 88.00 0.21 0.24 1,257 115.00 quote 20.90 0.00 0.00 22.40 22.85 1,013
quote 0.19 -0.08 407.00 0.19 0.22 89.00 116.00 quote 22.13 0.00 0.00 23.40 23.85 4.00
quote 0.19 -0.05 455.00 0.17 0.20 130.00 117.00 quote 18.10 0.00 0.00 24.30 24.85
quote 0.17 -0.04 107.00 0.16 0.18 208.00 118.00 quote 0.00 0.00 0.00 25.30 25.85
quote 0.18 -0.03 1.00 0.14 0.17 295.00 119.00 quote 26.44 0.00 0.00 26.35 26.90 7.00
quote 0.13 -0.04 239.00 0.13 0.15 3,434 120.00 quote 26.75 1.25 30.00 27.35 27.85 124.00
quote 0.13 -0.04 4.00 0.12 0.14 356.00 121.00 quote 0.00 0.00 0.00 28.30 28.85
quote 0.14 -0.0100 4.00 0.10 0.13 75.00 122.00 quote 30.00 0.00 0.00 29.30 30.00 1.00
quote 0.11 -0.03 2.00 0.07 0.12 178.00 123.00 quote 25.00 0.00 0.00 30.35 30.85 1.00
quote 0.13 -0.02 3.00 0.09 0.11 125.00 124.00 quote 0.00 0.00 0.00 31.35 31.85
quote 0.10 -0.02 2,009 0.09 0.11 2,238 125.00 quote 30.60 0.00 0.00 32.25 32.80 50.00
quote 0.07 -0.01 513.00 0.05 0.08 4,053 130.00 quote 37.70 0.00 0.00 37.30 37.85
quote 0.05 -0.01 1,021 0.04 0.06 4,162 135.00 quote 40.75 0.00 0.00 42.30 43.05
quote 0.04 -0.01 1,021 0.03 0.04 5,200 140.00 quote 0.00 0.00 0.00 47.30 48.05
quote 0.02 -0.01 1.00 0.02 0.05 21,231 145.00 quote 51.65 0.00 1.00 52.30 52.85

January, 2023 Options

Show

February, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

September, 2023 Options

Show

October, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.