Alibaba Group Holding Ltd. ADR

NYS: BABA

GO
/marketstate/country/us

Market open

 --Real time quotes

Mar 2, 2021, 9:53 a.m.

/zigman2/quotes/201948298/composite

$

240.22

Change

-1.47 -0.61%

Volume

Volume 1.38m

Real time quotes

/zigman2/quotes/201948298/composite

Previous close

$ 241.69

$ 240.22

Change

-1.47 -0.61%

Day low

Day high

$238.40

$241.03

Open

52 week low

52 week high

$169.95

$319.32

Open

OPTION CHAIN FOR ALIBABA GROUP HOLDING LTD. ADR

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 108.81 0.00 2.00 109.30 109.70 2.00 130.00 quote 0.06 0.00 0.00 0.00 0.41 1.00
quote 0.00 0.00 0.00 104.30 104.70 135.00 quote 0.11 0.00 0.00 0.00 0.41 5.00
quote 124.12 0.00 0.00 99.30 99.70 7.00 140.00 quote 0.17 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 93.90 95.50 145.00 quote 0.06 0.00 0.00 0.00 0.14 1.00
quote 0.00 0.00 0.00 88.90 90.60 150.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 83.95 85.55 155.00 quote 0.03 0.00 0.00 0.00 0.14 3.00
quote 0.00 0.00 0.00 79.05 80.45 160.00 quote 0.03 0.00 10.00 0.00 0.14 10.00
quote 0.00 0.00 0.00 73.90 75.50 165.00 quote 0.02 -0.03 37.00 0.01 0.02 109.00
quote 0.00 0.00 0.00 68.95 70.55 170.00 quote 0.02 -0.01 1.00 0.01 0.02 83.00
quote 0.00 0.00 0.00 64.00 65.55 175.00 quote 0.02 -0.06 36.00 0.01 0.04 81.00
quote 67.02 0.00 0.00 59.00 60.60 2.00 180.00 quote 0.04 -0.04 49.00 0.00 0.06 56.00
quote 83.05 0.00 0.00 54.05 55.65 1.00 185.00 quote 0.04 -0.08 43.00 0.00 0.19 75.00
quote 51.55 0.00 17.00 48.95 50.70 19.00 190.00 quote 0.08 -0.08 3.00 0.00 0.15 530.00
quote 49.15 0.00 0.00 44.10 45.65 2.00 195.00 quote 0.08 -0.13 13.00 0.00 0.11 251.00
quote 38.80 -3.40 3.00 39.05 40.35 21.00 200.00 quote 0.11 -0.15 250.00 0.10 0.13 583.00
quote 36.70 0.00 1.00 34.10 35.50 18.00 205.00 quote 0.15 -0.14 184.00 0.14 0.16 305.00
quote 31.60 0.70 6.00 29.10 30.55 834.00 210.00 quote 0.20 0.00 29.00 0.19 0.21 425.00
quote 25.05 -0.75 2.00 24.15 25.80 18.00 215.00 quote 0.28 0.02 5.00 0.26 0.27 516.00
quote 20.30 -1.70 1.00 19.25 20.45 1,441 220.00 quote 0.34 -0.47 801.00 0.36 0.41 1,235
quote 17.30 2.17 59.00 14.50 16.10 906.00 225.00 quote 0.58 0.04 13.00 0.57 0.76 843.00
quote 12.40 1.04 109.00 10.35 11.20 679.00 230.00 quote 1.09 0.18 306.00 0.98 1.10 2,023
quote 6.32 -1.95 41.00 6.45 7.10 299.00 235.00 quote 2.08 0.32 36.00 1.93 2.19 2,166
quote 5.10 -1.25 125.00 4.80 5.20 331.00 237.50 quote 3.05 0.56 23.00 2.88 3.05 706.00
quote 3.77 -1.28 135.00 3.50 3.70 1,922 240.00 quote 4.03 0.70 30.00 3.85 4.20 2,748
240.22 Current price as of 3/02/2021 09:53:15 AM
quote 2.68 -0.82 257.00 2.44 2.56 2,153 242.50 quote 5.50 0.95 2.00 5.10 5.65 1,206
quote 1.79 -0.66 324.00 1.61 1.70 3,738 245.00 quote 6.80 0.89 7.00 6.85 7.35 2,025
quote 1.14 -0.53 185.00 1.03 1.11 1,066 247.50 quote 7.72 -3.08 96.00 8.70 9.45 559.00
quote 0.71 -0.41 311.00 0.65 0.76 5,194 250.00 quote 9.60 -3.10 112.00 10.70 11.40 1,868
quote 0.44 -0.25 57.00 0.41 0.45 1,765 252.50 quote 12.67 1.19 2.00 12.65 14.00 361.00
quote 0.29 -0.14 114.00 0.26 0.29 3,229 255.00 quote 15.23 1.92 10.00 15.10 16.05 1,404
quote 0.18 -0.11 7.00 0.17 0.21 1,539 257.50 quote 15.90 -2.44 64.00 17.20 18.75 801.00
quote 0.14 -0.06 58.00 0.12 0.14 2,889 260.00 quote 21.08 2.67 2.00 19.75 21.25 1,127
quote 0.10 -0.03 1.00 0.08 0.10 990.00 262.50 quote 20.86 -2.79 62.00 22.25 23.65 442.00
quote 0.06 -0.04 28.00 0.06 0.07 3,171 265.00 quote 24.82 -2.18 24.00 25.15 26.10 4,235
quote 0.07 -0.01 1.00 0.05 0.07 785.00 267.50 quote 27.47 1.42 6.00 27.00 28.65 302.00
quote 0.05 -0.01 7.00 0.04 0.05 3,580 270.00 quote 30.39 1.79 20.00 29.65 31.15 833.00
quote 0.04 -0.01 1.00 0.00 0.04 691.00 272.50 quote 31.40 -1.72 6.00 32.05 33.60 3,084
quote 0.04 -0.01 2.00 0.02 0.04 2,427 275.00 quote 33.58 -0.61 3.00 34.55 36.10 719.00
quote 0.09 0.05 1.00 0.00 0.04 251.00 277.50 quote 35.60 21.20 3.00 36.90 38.60 46.00
quote 0.04 -0.04 250.00 0.02 0.04 1,223 280.00 quote 39.60 0.13 14.00 39.50 41.05 54.00
quote 0.01 -0.09 15.00 0.01 0.04 561.00 282.50 quote 33.45 0.00 0.00 41.90 43.60 108.00
quote 0.02 -0.05 225.00 0.01 0.03 538.00 285.00 quote 45.05 6.99 4.00 44.45 46.05 68.00
quote 0.01 -0.05 8.00 0.00 0.03 164.00 287.50 quote 47.33 9.23 16.00 47.00 48.55 12.00
quote 0.02 0.00 6.00 0.00 0.02 1,608 290.00 quote 49.68 0.17 1.00 49.55 50.95 23.00
quote 0.01 -0.04 34.00 0.00 0.06 112.00 292.50 quote 52.23 0.48 6.00 51.90 53.60 11.00
quote 0.02 -0.02 34.00 0.01 0.24 299.00 295.00 quote 47.70 0.00 0.00 54.55 56.00 398.00
quote 0.02 -0.02 57.00 0.00 0.01 2,588 300.00 quote 35.69 0.00 0.00 59.50 61.05 286.00
quote 0.03 0.00 10.00 0.00 0.01 239.00 305.00 quote 55.70 0.00 0.00 64.40 66.05 13.00
quote 0.01 -0.02 8.00 0.00 0.02 302.00 310.00 quote 0.00 0.00 0.00 69.45 71.10
quote 0.01 -0.01 1.00 0.00 0.10 218.00 315.00 quote 66.84 0.00 0.00 74.50 76.05 2.00
quote 0.01 0.00 9.00 0.00 0.03 367.00 320.00 quote 55.60 0.00 0.00 79.55 81.10 40.00
quote 0.02 0.00 1.00 0.00 0.21 82.00 325.00 quote 77.10 0.00 0.00 84.55 86.10 4.00
quote 0.01 0.00 1.00 0.00 0.02 1,062 330.00 quote 0.00 0.00 0.00 89.45 91.10
quote 0.01 0.00 41.00 0.00 0.24 170.00 335.00 quote 63.15 0.00 0.00 94.60 96.10 1.00
quote 0.05 0.00 0.00 0.00 0.23 147.00 340.00 quote 68.05 0.00 0.00 99.50 101.10
quote 0.01 0.00 0.00 0.00 0.23 108.00 345.00 quote 80.10 0.00 0.00 104.50 106.05 1.00
quote 0.01 0.00 0.00 0.00 0.01 3,445 350.00 quote 94.42 0.00 0.00 109.55 111.10
quote 0.19 0.00 0.00 0.00 0.23 59.00 355.00 quote 0.00 0.00 0.00 114.40 116.00
quote 0.23 0.00 0.00 0.00 0.23 17.00 360.00 quote 0.00 0.00 0.00 119.40 121.10
quote 0.07 0.00 0.00 0.00 0.24 40.00 365.00 quote 99.26 0.00 0.00 124.60 126.00
quote 0.02 0.00 0.00 0.00 0.24 49.00 370.00 quote 0.00 0.00 0.00 129.45 131.10
quote 0.14 0.00 0.00 0.00 0.23 2.00 375.00 quote 0.00 0.00 0.00 134.50 136.05
quote 0.05 0.00 0.00 0.00 0.24 23.00 380.00 quote 0.00 0.00 0.00 139.60 141.05
quote 0.01 0.00 0.00 0.00 0.23 329.00 385.00 quote 0.00 0.00 0.00 144.60 146.00
quote 0.07 0.00 0.00 0.00 0.07 15.00 390.00 quote 0.00 0.00 0.00 150.30 150.75
quote 0.01 0.00 0.00 0.00 0.23 5.00 395.00 quote 0.00 0.00 0.00 155.30 155.75
quote 0.01 0.00 0.00 0.00 0.23 111.00 400.00 quote 0.00 0.00 0.00 160.30 160.75
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 0.00 104.25 105.35 135.00 quote 0.15 0.00 0.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 98.90 100.35 140.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 93.90 95.35 145.00 quote 0.04 0.00 3.00 0.00 0.04 3.00
quote 0.00 0.00 0.00 88.90 90.35 150.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 84.25 85.35 155.00 quote 0.10 0.00 0.00 0.00 0.06 2.00
quote 0.00 0.00 0.00 78.90 80.40 160.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 74.20 75.40 165.00 quote 0.05 -0.04 20.00 0.04 0.06 21.00
quote 0.00 0.00 0.00 69.30 70.40 170.00 quote 0.16 0.00 11.00 0.04 0.10 124.00
quote 0.00 0.00 0.00 64.35 65.45 175.00 quote 0.12 0.00 0.00 0.07 0.11 2.00
quote 88.40 0.00 0.00 59.40 60.45 2.00 180.00 quote 0.18 0.00 32.00 0.09 0.13 78.00
quote 0.00 0.00 0.00 54.45 55.50 185.00 quote 0.14 -0.11 12.00 0.12 0.14 28.00
quote 64.40 0.00 0.00 49.45 50.50 1.00 190.00 quote 0.15 -0.18 17.00 0.15 0.18 31.00
quote 59.50 0.00 0.00 44.20 45.55 2.00 195.00 quote 0.19 -0.21 51.00 0.18 0.25 109.00
quote 42.30 -4.69 10.00 39.55 40.60 12.00 200.00 quote 0.25 0.01 1.00 0.23 0.36 539.00
quote 49.60 0.00 0.00 34.60 35.70 2.00 205.00 quote 0.33 -0.21 98.00 0.31 0.44 929.00
quote 31.85 -12.15 115.00 29.70 30.80 156.00 210.00 quote 0.62 0.14 3.00 0.44 0.53 1,494
quote 25.95 -3.45 3.00 24.95 26.00 86.00 215.00 quote 0.66 0.06 8.00 0.67 0.75 1,207
quote 20.40 -2.10 30.00 20.30 21.35 32.00 220.00 quote 1.05 0.06 4.00 0.98 1.13 2,624
quote 18.60 2.37 16.00 15.95 16.85 32.00 225.00 quote 1.70 0.31 2.00 1.55 1.73 342.00
quote 13.75 -1.85 1.00 13.70 14.65 17.00 227.50 quote 2.21 0.46 3.00 1.95 2.19 79.00
quote 11.80 -1.95 1.00 11.80 12.60 55.00 230.00
quote 10.85 -1.90 10.00 10.20 10.85 11.00 232.50 quote 3.40 0.57 1.00 3.10 3.50 72.00
quote 8.70 -1.34 10.00 8.55 9.10 758.00 235.00
quote 7.70 -0.69 1.00 7.00 7.50 616.00 237.50
quote 6.00 -1.05 20.00 5.70 6.00 725.00 240.00 quote 6.47 0.96 4.00 6.15 6.40 1,166
240.22 Current price as of 3/02/2021 09:53:15 AM
quote 4.75 -1.00 10.00 4.60 4.90 131.00 242.50 quote 6.71 -2.58 94.00 7.35 7.80 570.00
quote 3.85 -0.75 38.00 3.65 3.90 389.00 245.00
quote 3.10 -0.60 15.00 2.87 3.10 1,062 247.50 quote 10.50 0.90 2.00 10.55 11.10 363.00
quote 2.31 -0.52 39.00 2.24 2.33 2,211 250.00 quote 12.58 1.34 3.00 12.30 13.05 560.00
quote 1.80 -0.49 10.00 1.65 1.93 183.00 252.50 quote 13.05 -0.90 15.00 14.20 15.05 355.00
quote 1.35 -0.38 113.00 1.34 1.46 928.00 255.00
quote 1.05 -0.33 9.00 1.04 1.16 345.00 257.50
260.00 quote 21.65 2.68 3.00 20.55 21.65 1,050
262.50 quote 21.72 -2.10 5.00 22.85 23.95 496.00
quote 0.41 -0.14 1.00 0.43 0.48 318.00 267.50 quote 27.63 0.00 14.00 27.70 28.70 300.00
quote 0.42 -0.04 1.00 0.36 0.40 876.00 270.00 quote 28.05 2.47 5.00 30.05 31.15 280.00
quote 0.41 0.01 51.00 0.30 0.34 448.00 272.50 quote 32.05 -0.15 5.00 32.50 33.60 94.00
quote 0.25 -0.08 4.00 0.26 0.29 1,323 275.00
quote 0.30 -0.03 94.00 0.23 0.25 118.00 277.50 quote 23.71 0.00 0.00 37.40 38.55 2.00
280.00 quote 40.00 3.67 22.00 39.90 41.00 81.00
282.50 quote 33.60 0.00 0.00 42.35 43.70 11.00
285.00 quote 45.62 7.17 4.00 44.85 46.15 426.00
287.50 quote 37.45 0.00 0.00 47.30 48.45 9.00
quote 0.13 -0.04 1.00 0.14 0.15 1,162 290.00 quote 42.96 0.00 0.00 49.80 51.00 407.00
quote 0.14 -0.06 21.00 0.12 0.13 50.00 292.50 quote 42.55 0.00 0.00 52.30 53.50 420.00
295.00 quote 44.95 0.00 0.00 54.80 55.90 401.00
quote 0.12 0.00 122.00 0.09 0.10 1,317 300.00 quote 51.15 0.00 0.00 59.75 60.95 658.00
quote 0.11 -0.01 39.00 0.07 0.09 199.00 305.00 quote 40.85 0.00 0.00 64.75 65.95 2.00
quote 0.10 -0.03 3.00 0.06 0.08 267.00 310.00 quote 0.00 0.00 0.00 69.75 70.95
quote 0.07 -0.03 253.00 0.00 0.07 1,245 315.00 quote 0.00 0.00 0.00 74.75 75.85
quote 0.06 -0.05 4.00 0.04 0.06 242.00 320.00 quote 79.07 0.00 0.00 79.75 81.10 3.00
quote 0.05 -0.05 2.00 0.00 0.11 327.00 325.00 quote 0.00 0.00 0.00 84.70 85.85
quote 0.04 -0.04 2.00 0.00 0.06 135.00 330.00 quote 0.00 0.00 0.00 89.70 90.85
quote 0.07 0.00 0.00 0.00 0.04 85.00 335.00 quote 0.00 0.00 0.00 94.70 95.85
quote 0.07 0.00 0.00 0.00 0.04 55.00 340.00 quote 0.00 0.00 0.00 99.70 100.95
quote 0.21 0.00 0.00 0.00 0.04 17.00 345.00 quote 96.25 0.00 0.00 104.70 106.00 6.00
quote 0.01 -0.03 1.00 0.00 0.09 92.00 350.00 quote 110.06 9.71 1.00 109.70 110.85 16.00
quote 0.05 0.00 10.00 0.00 0.09 24.00 355.00 quote 0.00 0.00 0.00 114.70 116.05
quote 0.03 0.00 1.00 0.00 0.08 15.00 360.00 quote 0.00 0.00 0.00 119.70 121.05
quote 0.04 0.00 10.00 0.00 0.08 67.00 365.00 quote 0.00 0.00 0.00 124.75 126.00
quote 0.24 0.00 0.00 0.00 0.08 2.00 370.00 quote 0.00 0.00 0.00 129.70 130.90
quote 0.03 0.00 6.00 0.00 0.08 7.00 375.00 quote 0.00 0.00 0.00 134.70 136.05
quote 0.35 0.00 0.00 0.00 0.08 2.00 380.00 quote 0.00 0.00 0.00 139.70 140.90
quote 0.04 0.00 0.00 0.00 0.08 106.00 385.00 quote 0.00 0.00 0.00 144.70 146.05
quote 0.00 0.00 0.00 0.00 0.07 390.00 quote 0.00 0.00 0.00 149.70 151.00
quote 0.18 0.00 0.00 0.00 0.07 1.00 395.00 quote 0.00 0.00 0.00 154.70 155.90
quote 0.05 0.00 0.00 0.00 0.07 124.00 400.00 quote 0.00 0.00 0.00 159.70 160.80
quote 0.12 0.00 0.00 0.00 0.07 3.00 405.00 quote 0.00 0.00 0.00 164.70 166.25
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 162.70 0.00 0.00 139.00 140.35 11.00 100.00 quote 0.03 0.00 1.00 0.00 0.03 1,216
quote 156.12 0.00 0.00 129.25 130.35 15.00 110.00 quote 0.03 0.01 58.00 0.01 0.08 21,557
quote 125.25 0.00 0.00 124.25 125.35 6.00 115.00 quote 0.04 0.00 11.00 0.00 0.05 291.00
quote 128.36 0.00 0.00 119.20 120.35 12.00 120.00 quote 0.02 -0.02 40.00 0.00 0.06 560.00
quote 139.50 0.00 0.00 114.25 115.35 5.00 125.00 quote 0.04 0.00 1.00 0.00 0.07 1,197
quote 128.40 0.00 0.00 109.25 110.35 9.00 130.00 quote 0.07 0.00 0.00 0.02 0.07 744.00
quote 111.95 0.00 0.00 104.25 105.40 9.00 135.00 quote 0.05 0.00 13.00 0.00 0.11 285.00
quote 106.00 0.00 0.00 99.30 100.40 59.00 140.00 quote 0.09 0.00 0.00 0.04 0.05 454.00
quote 100.52 0.00 0.00 94.30 95.40 2.00 145.00 quote 0.12 0.00 10.00 0.04 0.12 341.00
quote 91.82 0.00 7.00 89.35 90.40 76.00 150.00 quote 0.10 -0.01 103.00 0.06 0.09 1,790
quote 113.00 0.00 0.00 84.35 85.45 1.00 155.00 quote 0.22 0.00 1.00 0.08 0.11 445.00
quote 81.10 0.00 0.00 79.30 80.45 75.00 160.00 quote 0.14 -0.05 1.00 0.10 0.16 661.00
quote 65.75 0.00 0.00 74.40 75.50 18.00 165.00 quote 0.28 0.06 5.00 0.11 0.20 703.00
quote 71.00 0.00 2.00 69.20 70.50 72.00 170.00 quote 0.18 -0.07 7.00 0.16 0.18 1,384
quote 67.80 0.00 0.00 64.40 65.55 96.00 175.00 quote 0.21 -0.03 10.00 0.20 0.21 6,175
quote 61.80 0.79 1.00 59.55 60.60 470.00 180.00 quote 0.31 0.00 76.00 0.24 0.25 1,812
quote 65.60 0.00 0.00 54.55 55.65 47.00 185.00 quote 0.30 -0.09 17.00 0.28 0.30 2,519
quote 52.40 0.80 3.00 49.60 50.65 411.00 190.00 quote 0.38 -0.08 137.00 0.32 0.36 2,729
quote 48.15 0.00 0.00 44.70 45.80 76.00 195.00 quote 0.43 -0.17 93.00 0.42 0.44 3,964
quote 42.69 0.26 12.00 39.85 40.90 1,470 200.00 quote 0.53 -0.01 1.00 0.52 0.54 6,979
quote 35.85 -2.25 5.00 34.95 36.10 555.00 205.00 quote 0.68 0.02 1.00 0.67 0.71 3,376
quote 31.50 0.15 2.00 30.20 31.30 482.00 210.00 quote 0.89 -0.52 148.00 0.88 1.01 5,006
quote 27.60 -1.45 3.00 25.55 26.65 827.00 215.00 quote 1.20 -0.53 67.00 1.21 1.36 5,135
quote 22.00 -1.15 15.00 21.10 22.20 13,136 220.00 quote 1.74 0.07 7.00 1.81 1.89 24,126
quote 19.13 0.58 8.00 17.10 17.65 1,416 225.00 quote 2.67 0.24 3.00 2.51 2.84 12,841
quote 13.50 -1.55 6.00 13.30 13.90 6,798 230.00 quote 3.85 0.34 10.00 3.70 4.00 19,866
quote 10.40 -1.30 12.00 10.00 10.45 4,873 235.00 quote 5.57 0.55 11.00 5.45 5.70 8,662
quote 7.61 -0.90 206.00 7.25 7.65 12,980 240.00 quote 8.05 1.05 5.00 7.55 8.10 13,646
240.22 Current price as of 3/02/2021 09:53:15 AM
quote 6.55 -0.83 26.00 6.15 6.50 187.00 242.50 quote 9.41 1.51 10.00 8.95 9.40 809.00
quote 5.45 -0.85 91.00 5.20 5.50 2,553 245.00 quote 10.70 1.03 3.00 10.40 11.00 7,780
quote 4.46 -0.90 2.00 4.35 4.65 257.00 247.50 quote 10.85 -1.83 8.00 11.90 12.70 863.00
quote 3.80 -0.60 56.00 3.60 3.80 21,725 250.00 quote 14.00 1.07 8.00 13.80 14.30 17,154
quote 3.06 -0.66 18.00 2.99 3.20 531.00 252.50 quote 15.34 -0.41 42.00 15.65 16.20 277.00
quote 2.56 -0.56 15.00 2.47 2.65 3,189 255.00 quote 17.89 2.00 2.00 17.65 18.15 9,281
quote 2.10 -0.48 4.00 1.99 2.20 844.00 257.50 quote 18.64 -1.06 12.00 19.45 20.35 171.00
quote 1.76 -0.42 77.00 1.69 1.84 33,631 260.00 quote 22.35 1.90 11.00 21.50 22.50 37,420
quote 1.82 0.03 157.00 1.37 1.54 396.00 262.50 quote 23.45 -0.65 100.00 23.65 24.75 124.00
quote 1.14 -0.37 26.00 1.18 1.27 34,207 265.00 quote 27.02 2.67 1.00 25.90 27.00 35,019
quote 1.30 0.05 103.00 0.97 1.11 222.00 267.50 quote 30.93 0.00 1.00 28.20 29.30 6.00
quote 0.90 -0.16 17.00 0.84 0.91 31,889 270.00 quote 31.19 2.01 21.00 30.75 31.55 12,446
quote 0.89 -0.07 53.00 0.71 0.77 115.00 272.50 quote 33.89 0.00 2.00 32.90 33.95 8.00
quote 0.63 -0.17 20.00 0.62 0.66 17,872 275.00 quote 34.00 -0.65 2.00 35.30 36.45 2,475
quote 0.56 -0.13 8.00 0.54 0.58 75.00 277.50 quote 29.20 0.00 0.00 37.75 39.05 7.00
quote 0.47 -0.13 41.00 0.47 0.51 22,925 280.00 quote 38.75 -0.48 26.00 40.15 41.30 5,274
quote 0.40 -0.13 51.00 0.42 0.45 168.00 282.50 quote 0.00 0.00 0.00 42.60 43.65
quote 0.36 -0.11 6.00 0.37 0.40 3,823 285.00 quote 45.53 2.08 1.00 45.05 46.20 992.00
quote 0.41 -0.22 9.00 0.34 0.36 86.00 287.50 quote 0.00 0.00 0.00 47.50 48.60
quote 0.32 -0.08 3.00 0.30 0.33 5,443 290.00 quote 50.49 0.37 20.00 50.00 51.15 1,484
quote 0.27 -0.06 2.00 0.25 0.27 3,999 295.00 quote 55.54 14.04 1.00 54.95 56.30 299.00
quote 0.23 -0.04 10.00 0.22 0.23 29,937 300.00 quote 60.19 -1.31 5.00 59.90 61.00 1,185
quote 0.25 -0.03 91.00 0.19 0.21 1,528 305.00 quote 36.20 0.00 0.00 64.85 65.95 1,126
quote 0.17 -0.03 6.00 0.16 0.18 23,792 310.00 quote 70.15 1.45 5.00 69.85 70.90 1,351
quote 0.16 -0.06 25.00 0.14 0.16 1,298 315.00 quote 47.20 0.00 0.00 74.85 75.95 1,101
quote 0.16 -0.02 222.00 0.12 0.14 7,566 320.00 quote 78.70 7.80 45.00 79.80 80.95 457.00
quote 0.12 -0.04 64.00 0.11 0.12 1,333 325.00 quote 67.15 0.00 0.00 84.80 85.90 13.00
quote 0.10 -0.02 4.00 0.10 0.12 6,297 330.00 quote 81.30 0.00 0.00 89.80 91.20 194.00
quote 0.13 0.02 4.00 0.09 0.11 548.00 335.00 quote 97.09 0.00 4.00 94.80 95.90 4.00
quote 0.09 -0.03 128.00 0.08 0.10 3,255 340.00 quote 113.75 0.00 0.00 99.75 100.90 83.00
quote 0.09 0.01 4.00 0.05 0.10 504.00 345.00 quote 96.40 0.00 0.00 104.75 105.90 2.00
quote 0.07 -0.01 15.00 0.06 0.08 10,694 350.00 quote 109.69 17.52 1.00 109.75 111.00 175.00
quote 0.06 -0.04 11.00 0.03 0.08 630.00 355.00 quote 112.55 0.00 1.00 114.75 115.95 23.00
quote 0.06 -0.03 120.00 0.05 0.07 3,344 360.00 quote 110.05 0.00 0.00 119.75 120.95 305.00
quote 0.08 0.00 0.00 0.00 0.10 159.00 365.00 quote 108.60 0.00 0.00 124.75 125.80 102.00
quote 0.06 -0.01 487.00 0.00 0.07 1,093 370.00 quote 106.40 0.00 0.00 129.75 131.05 4.00
quote 0.07 0.00 0.00 0.00 0.07 381.00 375.00 quote 108.10 0.00 0.00 134.80 135.75 1.00
quote 0.06 0.00 13.00 0.00 0.06 1,080 380.00 quote 108.55 0.00 0.00 139.75 141.00 17.00
quote 0.05 0.00 40.00 0.00 0.06 520.00 385.00 quote 118.05 0.00 0.00 144.75 145.85
quote 0.03 -0.01 9.00 0.00 0.04 2,425 390.00 quote 118.50 0.00 0.00 149.70 150.90 9.00
quote 0.05 0.00 20.00 0.00 0.05 89.00 395.00 quote 0.00 0.00 0.00 154.70 155.85
quote 0.03 0.00 18.00 0.00 0.08 128.00 405.00 quote 0.00 0.00 0.00 164.70 165.85
quote 0.04 0.00 0.00 0.00 0.01 2,861 420.00
quote 0.04 0.00 6.00 0.00 0.06 1,097 450.00 quote 178.00 0.00 0.00 209.70 211.25 105.00
quote 0.01 -0.01 5.00 0.00 0.01 4,360 460.00 quote 198.30 0.00 0.00 219.70 220.80 3.00
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 114.20 115.40 125.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 109.20 110.40 130.00 quote 0.08 0.00 0.00 0.00 0.11 2.00
quote 0.00 0.00 0.00 104.25 105.40 135.00 quote 0.15 0.00 1.00 0.00 0.12 6.00
quote 0.00 0.00 0.00 99.25 100.40 140.00 quote 0.00 0.00 0.00 0.01 0.14
quote 0.00 0.00 0.00 94.30 95.45 145.00 quote 0.15 0.00 5.00 0.03 0.16 5.00
quote 91.40 0.00 7.00 89.30 90.45 7.00 150.00 quote 0.12 0.00 1.00 0.06 0.18 1.00
quote 0.00 0.00 0.00 84.30 85.50 155.00 quote 0.22 0.00 0.00 0.09 0.21 3.00
quote 0.00 0.00 0.00 79.40 80.50 160.00 quote 0.26 0.00 0.00 0.12 0.24 13.00
quote 0.00 0.00 0.00 74.45 75.55 165.00 quote 0.00 0.00 0.00 0.15 0.28
quote 95.13 0.00 0.00 69.50 70.60 1.00 170.00 quote 0.31 0.00 0.00 0.20 0.32 7.00
quote 67.40 0.00 0.00 64.65 65.65 1.00 175.00 quote 0.41 0.00 0.00 0.25 0.35 3.00
quote 62.40 0.00 2.00 59.60 60.75 2.00 180.00 quote 0.39 0.00 0.00 0.31 0.43 2.00
quote 0.00 0.00 0.00 54.65 55.80 185.00 quote 0.40 -0.12 1.00 0.39 0.47 11.00
quote 78.75 0.00 0.00 49.85 50.90 2.00 190.00 quote 0.50 -0.26 1.00 0.48 0.60 28.00
quote 0.00 0.00 0.00 44.90 46.00 195.00 quote 0.62 -0.08 1.00 0.60 0.70 341.00
quote 45.15 0.00 0.00 40.10 41.25 4.00 200.00 quote 0.80 0.08 2.00 0.77 0.85 162.00
quote 46.80 0.00 0.00 35.25 36.45 1.00 205.00 quote 0.90 -0.45 9.00 1.00 1.14 70.00
quote 32.63 -2.58 1.00 30.75 31.85 8.00 210.00 quote 1.46 0.13 26.00 1.37 1.47 161.00
quote 0.00 0.00 0.00 26.20 27.35 215.00 quote 1.82 0.05 46.00 1.79 2.00 227.00
quote 25.00 0.00 1.00 21.95 23.05 2.00 220.00 quote 2.51 0.08 3.00 2.52 2.85 969.00
quote 18.70 -2.80 1.00 18.05 18.85 3.00 225.00 quote 3.27 -0.93 32.00 3.50 3.80 440.00
quote 17.10 -2.50 1.00 16.20 16.95 2.00 227.50 quote 4.35 0.35 5.00 4.15 4.55 166.00
quote 16.50 1.80 2.00 14.40 15.30 25.00 230.00 quote 4.50 -1.64 73.00 4.85 5.20 1,443
quote 13.10 0.00 1.00 12.85 13.40 1.00 232.50 quote 5.67 -0.63 58.00 5.70 6.05 73.00
quote 12.15 -7.76 4.00 11.30 11.95 904.00 235.00 quote 6.90 0.70 2.00 6.65 7.15 558.00
quote 11.40 1.10 7.00 9.95 10.50 5.00 237.50 quote 8.84 0.00 21.00 7.75 8.20 40.00
quote 8.95 -1.29 12.00 8.65 9.15 631.00 240.00 quote 9.24 1.14 2.00 8.75 9.45 359.00
240.22 Current price as of 3/02/2021 09:53:15 AM
quote 8.80 0.50 20.00 7.50 8.00 131.00 242.50 quote 9.50 -1.86 44.00 10.15 10.85 125.00
quote 6.85 -0.84 1.00 6.50 6.90 189.00 245.00 quote 11.95 1.01 4.00 11.60 12.30 221.00
quote 5.45 -1.24 1.00 5.55 6.00 65.00 247.50 quote 12.33 -1.28 40.00 13.10 14.00 85.00
quote 4.91 -0.78 3.00 4.75 5.15 372.00 250.00 quote 13.97 -1.52 63.00 14.75 15.50 1,330
quote 4.20 -0.70 4.00 4.05 4.35 286.00 252.50 quote 15.60 0.28 40.00 16.55 17.30 131.00
quote 3.65 -0.55 3.00 3.45 3.70 192.00 255.00 quote 18.80 0.15 1.00 18.30 19.35 175.00
quote 3.25 -1.70 27.00 2.95 3.15 116.00 257.50 quote 20.55 -0.35 1.00 20.25 21.30 85.00
quote 2.61 -0.36 16.00 2.50 2.63 429.00 260.00 quote 21.06 -0.52 12.00 22.35 23.30 107.00
quote 2.60 0.00 50.00 2.09 2.32 129.00 262.50 quote 25.30 0.00 7.00 24.35 25.45 45.00
quote 1.89 -0.33 2.00 1.77 1.99 1,823 265.00 quote 25.25 -1.67 6.00 26.60 27.50 1,582
quote 1.55 -0.33 2.00 1.51 1.69 134.00 267.50 quote 29.03 0.00 5.00 28.80 29.75 77.00
quote 1.60 -0.02 215.00 1.30 1.47 397.00 270.00 quote 30.62 -1.42 2.00 31.05 32.05 55.00
quote 1.19 -0.12 1.00 1.12 1.27 208.00 272.50 quote 25.55 0.00 0.00 33.35 34.35 7.00
quote 1.17 -0.12 66.00 0.94 1.09 276.00 275.00 quote 36.92 0.00 27.00 35.70 36.70 55.00
quote 1.03 -0.30 17.00 0.82 0.98 57.00 277.50 quote 0.00 0.00 0.00 38.05 39.10
quote 0.85 -0.02 103.00 0.71 0.82 310.00 280.00 quote 41.70 2.70 2.00 40.45 41.55 19.00
quote 0.63 -0.01 2.00 0.63 0.74 44.00 282.50 quote 0.00 0.00 0.00 42.85 43.90
quote 0.69 -0.03 14.00 0.56 0.65 168.00 285.00 quote 43.23 -1.55 1.00 45.25 46.40 13.00
quote 0.52 -0.14 2.00 0.49 0.61 35.00 287.50 quote 47.63 0.00 16.00 47.70 48.70 16.00
quote 0.55 -0.04 21.00 0.44 0.57 233.00 290.00 quote 50.03 0.00 1.00 50.15 51.25 1.00
quote 0.50 -0.01 13.00 0.39 0.52 108.00 292.50 quote 52.52 0.00 6.00 52.60 53.65 6.00
quote 0.45 -0.06 11.00 0.36 0.48 52.00 295.00 quote 47.10 0.00 0.00 55.05 56.35 2.00
quote 0.35 -0.02 1.00 0.30 0.39 2,633 300.00 quote 51.24 0.00 0.00 60.00 61.10 45.00
quote 0.30 -0.13 11.00 0.24 0.37 38.00 305.00 quote 58.17 0.00 0.00 65.00 66.30 6.00
quote 0.25 -0.03 38.00 0.20 0.27 204.00 310.00 quote 48.21 0.00 0.00 69.95 71.10 112.00
quote 0.25 -0.05 6.00 0.18 0.30 54.00 315.00 quote 45.18 0.00 0.00 74.90 76.25 350.00
quote 0.23 -0.13 1.00 0.15 0.28 162.00 320.00 quote 0.00 0.00 0.00 79.85 80.95
quote 0.20 -0.25 5.00 0.13 0.26 18.00 325.00 quote 0.00 0.00 0.00 84.85 85.95
quote 0.15 -0.07 75.00 0.12 0.24 122.00 330.00 quote 0.00 0.00 0.00 89.80 90.95
quote 0.25 0.00 0.00 0.10 0.23 32.00 335.00 quote 0.00 0.00 0.00 94.80 96.20
quote 0.18 0.00 0.00 0.09 0.21 121.00 340.00 quote 0.00 0.00 0.00 99.80 100.90
quote 0.14 -0.12 1.00 0.08 0.20 5.00 345.00 quote 91.50 0.00 0.00 104.80 105.85 5.00
quote 0.19 0.09 1.00 0.07 0.17 289.00 350.00 quote 0.00 0.00 0.00 109.80 111.20
quote 0.20 0.00 0.00 0.06 0.17 7.00 355.00 quote 0.00 0.00 0.00 114.75 115.90
quote 0.10 -0.01 2.00 0.05 0.16 24.00 360.00 quote 0.00 0.00 0.00 119.75 121.25
quote 0.38 0.00 0.00 0.04 0.15 1.00 365.00 quote 0.00 0.00 0.00 124.80 125.85
quote 0.10 -0.06 1.00 0.03 0.14 14.00 370.00 quote 0.00 0.00 0.00 129.75 131.15
quote 0.42 0.00 0.00 0.02 0.14 15.00 375.00 quote 0.00 0.00 0.00 134.75 136.15
quote 0.23 0.00 0.00 0.01 0.14 6.00 380.00 quote 0.00 0.00 0.00 139.75 140.85
quote 0.13 0.00 0.00 0.01 0.12 2.00 385.00 quote 0.00 0.00 0.00 144.75 146.30
quote 0.34 0.00 0.00 0.00 0.13 14.00 390.00 quote 0.00 0.00 0.00 149.75 150.85
quote 0.29 0.00 0.00 0.00 0.12 1.00 395.00 quote 0.00 0.00 0.00 154.75 156.25
quote 0.07 0.00 1.00 0.00 0.12 20.00 400.00 quote 0.00 0.00 0.00 159.75 160.85
quote 0.09 0.00 15.00 0.00 0.11 57.00 405.00 quote 0.00 0.00 0.00 164.75 165.80

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.