Costco Wholesale Corp.

NAS: COST

GO
/marketstate/country/us

Market open

 --Real time quotes

Mar 2, 2021, 9:44 a.m.

/zigman2/quotes/201191698/composite

$

333.15

Change

+1.38 +0.41%

Volume

Volume 171,556

Real time quotes

/zigman2/quotes/201191698/composite

Previous close

$ 331.77

$ 333.15

Change

+1.38 +0.41%

Day low

Day high

$332.80

$334.64

Open

52 week low

52 week high

$276.34

$393.15

Open

OPTION CHAIN FOR COSTCO WHOLESALE CORP.

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 0.00 0.00 0.00 109.45 114.00 220.00 quote 0.11 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 104.50 109.00 225.00 quote 0.25 0.00 0.00 0.00 2.13 10.00
quote 0.00 0.00 0.00 99.55 104.00 230.00 quote 1.07 0.00 0.00 0.00 1.07 25.00
quote 0.00 0.00 0.00 94.45 99.00 235.00 quote 0.02 -0.01 2.00 0.01 0.03 90.00
quote 0.00 0.00 0.00 89.45 94.00 240.00 quote 0.05 0.00 0.00 0.01 0.04 162.00
quote 0.00 0.00 0.00 84.45 89.00 245.00 quote 0.04 0.00 0.00 0.01 0.04 12.00
quote 0.00 0.00 0.00 79.55 84.00 250.00 quote 0.02 0.00 3.00 0.01 0.04 16.00
quote 0.00 0.00 0.00 74.50 79.00 255.00 quote 0.93 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 69.45 74.00 260.00 quote 0.33 0.00 0.00 0.00 0.11 1.00
quote 0.00 0.00 0.00 64.55 69.00 265.00 quote 0.62 0.00 0.00 0.00 0.12 179.00
quote 0.00 0.00 0.00 59.45 64.00 270.00 quote 0.31 0.00 0.00 0.00 0.14 10.00
quote 0.00 0.00 0.00 54.45 59.00 275.00 quote 0.71 0.00 0.00 0.00 0.15 31.00
quote 52.15 0.00 1.00 49.45 54.00 1.00 280.00 quote 0.05 -0.08 2.00 0.01 0.15 80.00
quote 0.00 0.00 0.00 44.60 49.00 285.00 quote 0.14 0.00 2.00 0.02 0.15 160.00
quote 0.00 0.00 0.00 39.65 44.00 290.00 quote 0.14 -0.07 46.00 0.05 0.14 276.00
quote 60.06 0.00 0.00 34.65 39.00 1.00 295.00 quote 0.09 -0.37 122.00 0.08 0.16 249.00
quote 32.85 0.50 80.00 30.55 33.85 53.00 300.00 quote 0.14 -0.21 179.00 0.13 0.15 431.00
quote 28.10 -1.60 2.00 24.80 29.00 6.00 305.00 quote 0.23 -0.52 656.00 0.07 0.23 833.00
quote 24.20 0.00 3.00 20.70 24.50 66.00 310.00 quote 0.36 -0.78 260.00 0.31 0.44 543.00
quote 0.00 0.00 0.00 15.95 19.40 315.00 quote 0.74 -0.77 457.00 0.63 0.96 498.00
quote 13.50 -1.80 95.00 12.90 14.45 126.00 320.00 quote 1.24 -1.06 726.00 1.24 1.80 690.00
quote 9.67 -0.83 82.00 8.05 10.60 77.00 325.00 quote 2.50 -1.08 436.00 2.19 2.77 974.00
quote 6.26 -1.24 339.00 5.30 6.50 312.00 330.00 quote 4.37 -1.11 475.00 4.30 5.30 1,068
quote 4.98 -1.02 584.00 4.70 5.10 287.00 332.50 quote 5.53 -1.22 368.00 5.50 6.45 884.00
333.15 Current price as of 3/02/2021 09:44:33 AM
quote 3.82 -0.97 1,453 3.50 4.50 1,072 335.00 quote 6.97 -1.23 314.00 6.65 8.05 818.00
quote 2.94 -0.65 202.00 2.20 3.50 297.00 337.50 quote 8.13 -1.14 71.00 8.30 9.70 562.00
quote 2.30 -0.65 1,601 2.22 2.60 1,501 340.00 quote 10.36 0.11 159.00 8.90 12.15 707.00
quote 1.82 -0.52 575.00 1.60 2.06 577.00 342.50 quote 11.83 -0.72 31.00 11.20 14.15 212.00
quote 1.35 -0.54 801.00 1.20 1.40 937.00 345.00 quote 14.38 0.49 71.00 13.50 15.05 537.00
quote 1.01 -0.47 555.00 0.97 1.75 686.00 347.50 quote 16.38 -0.34 8.00 15.25 18.40 241.00
quote 0.78 -0.32 1,810 0.75 0.84 2,471 350.00 quote 17.79 -0.91 19.00 18.45 20.30 434.00
quote 0.59 -0.29 220.00 0.55 0.73 437.00 352.50 quote 18.61 -1.94 13.00 19.70 22.50 120.00
quote 0.46 -0.24 423.00 0.11 0.53 942.00 355.00 quote 22.32 -0.23 16.00 22.65 24.75 149.00
quote 0.41 -0.24 190.00 0.30 0.84 439.00 357.50 quote 24.64 0.00 34.00 25.05 27.65 100.00
quote 0.35 -0.12 550.00 0.30 0.35 1,522 360.00 quote 27.23 0.11 13.00 26.60 30.10 152.00
quote 0.29 -0.15 136.00 0.20 0.28 335.00 362.50 quote 29.05 0.00 3.00 29.00 32.50 257.00
quote 0.22 -0.12 237.00 0.22 0.23 494.00 365.00 quote 32.35 0.94 36.00 31.55 34.85 119.00
quote 0.19 -0.13 101.00 0.01 1.55 95.00 367.50 quote 32.03 -1.77 8.00 33.50 38.15 19.00
quote 0.16 -0.08 330.00 0.18 0.20 688.00 370.00 quote 36.35 0.00 5.00 36.00 40.65 45.00
quote 0.35 0.08 26.00 0.02 0.18 112.00 372.50 quote 32.77 0.00 0.00 38.50 43.15 9.00
quote 0.15 -0.05 155.00 0.04 0.15 280.00 375.00 quote 34.89 0.00 0.00 41.00 45.65 23.00
quote 0.12 -0.04 19.00 0.06 0.23 135.00 377.50 quote 24.45 0.00 0.00 43.55 48.15 9.00
quote 0.11 -0.09 66.00 0.10 0.12 433.00 380.00 quote 30.63 0.00 0.00 46.40 49.30 258.00
quote 0.11 -0.12 4.00 0.05 0.13 59.00 382.50 quote 0.00 0.00 0.00 48.50 53.15
quote 0.09 -0.19 15.00 0.05 0.15 92.00 385.00 quote 52.27 20.05 1.00 51.00 55.60 1.00
quote 0.12 0.00 86.00 0.00 0.61 109.00 390.00 quote 55.15 9.43 19.00 56.30 59.85 4.00
quote 0.45 0.00 0.00 0.01 0.50 44.00 395.00 quote 0.00 0.00 0.00 61.00 65.60
quote 0.08 -0.04 310.00 0.07 0.08 420.00 400.00 quote 45.70 0.00 0.00 66.00 70.60 1.00
quote 0.10 0.00 7.00 0.01 2.57 13.00 405.00 quote 0.00 0.00 0.00 71.00 75.60
quote 0.06 -0.32 178.00 0.00 0.06 180.00 410.00 quote 0.00 0.00 0.00 76.00 80.55
quote 0.05 -0.11 34.00 0.01 0.25 83.00 415.00 quote 0.00 0.00 0.00 81.00 85.55
quote 0.07 -0.36 2.00 0.01 1.06 28.00 420.00 quote 0.00 0.00 0.00 86.00 90.55
quote 0.41 0.00 0.00 0.01 2.59 30.00 425.00 quote 0.00 0.00 0.00 91.00 95.55
quote 0.36 0.00 0.00 0.01 0.24 80.00 430.00 quote 0.00 0.00 0.00 96.00 100.55
quote 0.25 0.00 0.00 0.00 2.58 48.00 435.00 quote 0.00 0.00 0.00 101.00 105.55
quote 0.26 0.00 0.00 0.00 2.58 30.00 440.00 quote 0.00 0.00 0.00 106.00 110.55
quote 0.00 0.00 0.00 0.00 2.58 445.00 quote 0.00 0.00 0.00 111.00 115.55
quote 0.00 0.00 0.00 0.00 2.57 450.00 quote 0.00 0.00 0.00 116.15 120.20
quote 0.00 0.00 0.00 0.00 2.57 455.00 quote 0.00 0.00 0.00 121.00 125.55
quote 0.00 0.00 0.00 0.00 2.57 460.00 quote 0.00 0.00 0.00 126.00 130.55
quote 0.00 0.00 0.00 0.00 2.57 465.00 quote 0.00 0.00 0.00 131.00 135.55
quote 0.00 0.00 0.00 0.00 1.54 470.00 quote 0.00 0.00 0.00 136.00 140.55
quote 0.00 0.00 0.00 0.00 1.00 475.00 quote 0.00 0.00 0.00 141.00 145.55
quote 0.23 0.00 0.00 0.00 0.50 2.00 480.00 quote 0.00 0.00 0.00 146.00 150.55
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 0.00 124.65 129.00 205.00 quote 0.46 0.00 0.00 0.00 3.90 1.00
quote 0.00 0.00 0.00 119.55 124.00 210.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 114.65 119.00 215.00 quote 0.51 0.00 0.00 0.00 3.90 1.00
quote 0.00 0.00 0.00 109.55 114.00 220.00 quote 0.29 0.00 0.00 0.00 3.90 59.00
quote 0.00 0.00 0.00 104.45 109.00 225.00 quote 0.85 0.00 1.00 0.00 0.07 1.00
quote 0.00 0.00 0.00 99.60 104.00 230.00 quote 0.05 0.00 0.00 0.00 0.09 26.00
quote 0.00 0.00 0.00 94.55 99.00 235.00 quote 0.06 0.00 0.00 0.00 0.06 2.00
quote 0.00 0.00 0.00 89.55 94.00 240.00 quote 0.06 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 84.65 89.00 245.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 79.55 84.00 250.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 74.70 79.00 255.00 quote 0.09 0.00 0.00 0.00 4.30 40.00
quote 0.00 0.00 0.00 69.75 74.00 260.00 quote 1.19 0.00 0.00 0.00 3.95
quote 0.00 0.00 0.00 64.75 69.00 265.00 quote 0.68 0.00 0.00 0.00 2.18 65.00
quote 0.00 0.00 0.00 59.65 64.00 270.00 quote 0.29 0.00 0.00 0.00 2.17 123.00
quote 0.00 0.00 0.00 54.65 59.00 275.00 quote 0.29 0.00 0.00 0.05 0.49 119.00
quote 0.00 0.00 0.00 49.85 54.00 280.00 quote 0.32 0.00 0.00 0.00 0.76 41.00
quote 0.00 0.00 0.00 44.90 49.50 285.00 quote 1.27 0.00 0.00 0.00 2.30 58.00
quote 0.00 0.00 0.00 40.50 44.50 290.00 quote 0.26 -0.32 1.00 0.00 2.36 50.00
quote 43.29 0.00 0.00 34.90 39.50 3.00 295.00
quote 35.54 2.04 10.00 30.05 34.50 119.00 300.00 quote 0.50 -0.35 60.00 0.36 0.53 67.00
quote 33.72 0.00 0.00 25.80 29.50 3.00 305.00 quote 0.60 -0.75 78.00 0.37 1.48 108.00
quote 23.10 -20.50 3.00 22.50 24.60 3.00 310.00 quote 0.88 -0.74 69.00 0.93 1.47 108.00
quote 25.88 0.00 0.00 16.95 20.20 3.00 315.00
quote 16.40 -1.05 6.00 15.05 17.90 7.00 317.50 quote 2.05 -0.95 63.00 1.84 2.95 225.00
quote 16.50 0.00 8.00 13.15 14.80 11.00 320.00
quote 13.47 0.00 1.00 11.05 14.15 1.00 322.50 quote 2.60 -1.23 14.00 2.64 3.35 22.00
quote 11.15 -2.85 7.00 9.75 12.40 31.00 325.00 quote 3.25 -1.70 147.00 3.45 4.10 275.00
quote 8.90 -1.70 8.00 7.55 9.60 13.00 327.50 quote 4.02 -1.65 4.00 4.35 5.80 19.00
quote 7.50 -1.40 101.00 7.20 8.10 80.00 330.00 quote 5.85 -0.86 81.00 5.40 7.20 362.00
quote 6.22 -2.53 88.00 5.40 6.80 94.00 332.50 quote 6.35 -1.43 289.00 6.30 7.30 268.00
333.15 Current price as of 3/02/2021 09:44:33 AM
quote 5.94 -0.66 295.00 3.55 6.60 212.00 335.00 quote 7.47 -2.33 177.00 7.30 10.40 558.00
quote 4.30 -1.15 45.00 4.00 4.65 59.00 337.50 quote 10.84 0.00 25.00 9.30 12.25 98.00
quote 3.44 -1.31 317.00 3.20 3.70 310.00 340.00 quote 10.50 -1.56 32.00 9.70 13.15 236.00
quote 2.95 -0.04 29.00 2.61 5.00 63.00 342.50 quote 12.60 -0.99 2.00 11.85 13.75 81.00
quote 2.20 -0.90 102.00 1.49 2.94 180.00 345.00
quote 1.72 -0.82 31.00 1.48 2.01 59.00 347.50 quote 16.21 -0.56 10.00 15.55 19.05 76.00
quote 1.40 -0.56 479.00 1.24 1.45 506.00 350.00
quote 1.05 -1.05 133.00 0.41 1.36 136.00 352.50 quote 21.95 1.05 5.00 20.00 23.40 29.00
quote 0.88 -0.58 93.00 0.18 1.42 201.00 355.00 quote 22.56 -0.99 2.00 22.20 25.55 105.00
357.50 quote 26.58 0.00 2.00 24.00 28.75 37.00
quote 0.63 -0.37 147.00 0.60 1.00 396.00 360.00
quote 0.55 -0.31 5.00 0.50 2.44 25.00 362.50 quote 25.02 0.00 0.00 29.00 33.55 1.00
quote 0.44 -1.05 37.00 0.05 0.78 45.00 367.50 quote 17.61 0.00 0.00 34.00 38.55 20.00
370.00 quote 34.57 0.00 0.00 36.50 40.90 6.00
quote 0.40 -0.07 6.00 0.00 2.43 27.00 372.50 quote 37.25 0.00 4.00 39.00 43.45 28.00
375.00 quote 22.22 0.00 0.00 41.50 45.90
quote 0.40 -0.45 6.00 0.00 2.38 48.00 377.50 quote 22.85 0.00 0.00 44.00 48.25 6.00
quote 0.57 0.00 0.00 0.01 0.76 3.00 382.50 quote 0.00 0.00 0.00 49.00 53.15
quote 0.21 -0.09 9.00 0.10 0.76 44.00 385.00 quote 0.00 0.00 0.00 51.50 55.65
quote 1.50 0.00 0.00 0.15 0.27 24.00 390.00 quote 51.30 0.00 0.00 56.00 60.65 4.00
quote 0.16 0.00 0.00 0.00 2.29 2.00 395.00 quote 0.00 0.00 0.00 61.00 65.65
quote 0.14 -0.08 32.00 0.14 0.40 425.00 400.00 quote 0.00 0.00 0.00 66.00 70.65
quote 0.14 0.00 0.00 0.00 4.40 1.00 405.00 quote 0.00 0.00 0.00 71.00 75.65
quote 0.00 0.00 0.00 0.01 4.40 410.00 quote 0.00 0.00 0.00 76.00 80.60
quote 0.00 0.00 0.00 0.00 4.40 415.00 quote 0.00 0.00 0.00 81.00 85.55
quote 0.00 0.00 0.00 0.00 4.35 420.00 quote 0.00 0.00 0.00 86.00 90.55
quote 0.49 0.00 0.00 0.00 4.35 29.00 425.00 quote 0.00 0.00 0.00 91.00 95.55
quote 0.34 0.00 0.00 0.00 4.75 77.00 430.00 quote 0.00 0.00 0.00 96.00 100.70
quote 0.21 0.00 0.00 0.00 4.35 60.00 435.00 quote 0.00 0.00 0.00 101.00 105.55
quote 0.54 0.00 0.00 0.00 4.35 30.00 440.00 quote 0.00 0.00 0.00 106.00 110.55
quote 0.00 0.00 0.00 0.00 4.35 445.00 quote 0.00 0.00 0.00 111.00 115.55
quote 1.28 0.00 0.00 0.00 4.35 400.00 450.00 quote 0.00 0.00 0.00 116.00 120.60
quote 0.00 0.00 0.00 0.00 4.30 455.00 quote 0.00 0.00 0.00 121.00 125.55
quote 0.00 0.00 0.00 0.00 4.30 460.00 quote 0.00 0.00 0.00 126.00 130.55
quote 0.00 0.00 0.00 0.00 4.90 465.00 quote 0.00 0.00 0.00 131.00 135.55
quote 0.00 0.00 0.00 0.00 4.30 470.00 quote 0.00 0.00 0.00 136.00 140.55
quote 0.40 0.00 0.00 0.00 4.90 1.00 475.00 quote 0.00 0.00 0.00 141.00 145.55
quote 0.36 0.00 0.00 0.00 4.30 1.00 480.00 quote 0.00 0.00 0.00 146.00 150.65
quote 0.39 0.00 0.00 0.00 4.30 1.00 485.00 quote 0.00 0.00 0.00 151.00 155.55
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 183.28 0.00 0.00 169.55 174.00 1.00 160.00 quote 0.07 0.00 0.00 0.00 0.14 73.00
quote 0.00 0.00 0.00 164.55 169.00 165.00 quote 0.09 0.00 0.00 0.00 1.25 178.00
quote 202.20 0.00 0.00 159.55 164.00 170.00 quote 0.12 0.00 0.00 0.00 0.48 288.00
quote 0.00 0.00 0.00 154.55 159.00 175.00 quote 0.13 0.00 0.00 0.00 4.30 205.00
quote 0.00 0.00 0.00 149.55 154.00 180.00 quote 0.15 0.00 0.00 0.00 0.05 191.00
quote 0.00 0.00 0.00 144.55 149.00 185.00 quote 0.22 0.00 0.00 0.00 0.06 80.00
quote 0.00 0.00 0.00 139.55 144.00 190.00 quote 0.11 0.00 0.00 0.00 0.06 9.00
quote 0.00 0.00 0.00 134.55 139.00 195.00 quote 0.12 0.00 0.00 0.00 0.06 26.00
quote 155.38 0.00 0.00 129.55 134.00 2.00 200.00 quote 0.03 -0.15 1.00 0.00 0.06 133.00
quote 0.00 0.00 0.00 124.55 129.00 205.00 quote 0.35 0.00 0.00 0.00 2.10 15.00
quote 144.70 0.00 0.00 119.55 124.00 11.00 210.00 quote 0.23 0.00 0.00 0.00 4.35 347.00
quote 0.00 0.00 0.00 114.55 119.00 215.00 quote 0.09 0.00 0.00 0.00 0.10 220.00
quote 136.30 0.00 0.00 109.60 114.00 17.00 220.00 quote 0.27 0.00 0.00 0.00 0.11 151.00
quote 0.00 0.00 0.00 104.55 109.00 225.00 quote 0.88 0.00 1.00 0.00 4.35 1.00
quote 132.15 0.00 0.00 99.55 104.00 230.00 quote 0.09 0.00 0.00 0.00 4.00 63.00
quote 0.00 0.00 0.00 94.55 99.00 235.00 quote 0.10 0.01 223.00 0.10 0.12 224.00
quote 114.75 0.00 0.00 89.75 94.00 10.00 240.00 quote 0.40 0.00 0.00 0.00 3.25 47.00
quote 0.00 0.00 0.00 84.95 89.00 245.00 quote 0.18 0.00 0.00 0.00 2.26 2.00
quote 104.10 0.00 0.00 80.60 84.00 1.00 250.00 quote 0.68 0.52 1.00 0.00 1.20 122.00
quote 0.00 0.00 0.00 75.55 79.00 255.00 quote 0.21 0.00 0.00 0.00 2.29 305.00
quote 93.68 0.00 0.00 70.35 74.00 20.00 260.00 quote 0.39 0.09 3.00 0.02 0.32 371.00
quote 84.55 0.00 0.00 64.85 69.50 1.00 265.00 quote 0.25 0.00 0.00 0.00 1.49 208.00
quote 70.73 0.00 0.00 60.00 64.50 9.00 270.00 quote 0.29 -0.14 4.00 0.11 2.33 425.00
quote 92.32 0.00 0.00 54.85 59.50 2.00 275.00 quote 0.53 0.00 0.00 0.08 0.52 197.00
quote 95.35 0.00 0.00 50.00 54.50 12.00 280.00 quote 0.39 -0.06 5.00 0.27 0.79 317.00
quote 72.68 0.00 0.00 45.00 49.50 1.00 285.00 quote 0.65 0.00 4.00 0.01 2.49 95.00
quote 55.00 0.00 0.00 40.20 44.50 24.00 290.00 quote 0.75 -0.08 1.00 0.30 0.70 451.00
quote 38.60 -18.03 1.00 35.95 39.50 3.00 295.00 quote 0.69 -0.43 19.00 0.54 0.91 202.00
quote 33.00 -1.30 3.00 31.25 35.00 276.00 300.00 quote 0.81 -0.54 194.00 0.80 0.95 833.00
quote 0.00 0.00 0.00 27.05 29.70 305.00 quote 1.10 -0.78 44.00 1.10 1.77 430.00
quote 23.95 -0.76 28.00 22.20 25.20 78.00 310.00 quote 1.64 -0.85 190.00 1.59 1.95 986.00
quote 20.45 -3.01 11.00 18.45 21.20 67.00 315.00 quote 2.40 -0.85 183.00 2.25 3.50 787.00
quote 16.80 -1.15 31.00 14.55 15.45 284.00 320.00 quote 3.50 -0.85 415.00 2.77 3.70 4,345
quote 11.85 -2.55 31.00 10.30 12.00 121.00 325.00 quote 5.00 -1.00 107.00 4.65 5.25 1,129
quote 9.02 -1.58 116.00 7.85 9.45 552.00 330.00 quote 6.28 -1.61 196.00 6.60 7.65 1,532
quote 7.87 -0.88 45.00 7.05 8.25 79.00 332.50 quote 7.39 -1.74 14.00 7.75 8.60 104.00
333.15 Current price as of 3/02/2021 09:44:33 AM
quote 6.40 -2.24 271.00 5.40 6.45 347.00 335.00 quote 9.25 -0.60 70.00 8.25 9.90 1,022
quote 5.25 -1.70 39.00 3.25 7.50 81.00 337.50 quote 10.02 -1.56 83.00 8.60 12.50 128.00
quote 3.86 -1.48 598.00 3.35 4.45 1,607 340.00 quote 11.53 -1.47 78.00 12.10 12.95 3,164
quote 4.05 -1.10 84.00 3.60 5.15 582.00 342.50 quote 12.85 -2.05 2.00 13.35 16.05 54.00
quote 2.46 -1.64 265.00 2.31 3.60 448.00 345.00 quote 15.39 -1.91 149.00 15.65 18.35 875.00
quote 2.70 -1.05 32.00 1.78 2.93 100.00 347.50 quote 17.88 -0.37 2.00 17.35 20.20 12.00
quote 2.13 -0.67 558.00 2.00 2.21 4,075 350.00 quote 19.01 -1.37 36.00 18.55 21.60 3,279
quote 1.89 -1.06 111.00 1.05 2.00 160.00 352.50 quote 17.35 0.00 0.00 20.70 23.70 31.00
quote 1.43 -0.57 301.00 1.36 1.55 8,333 355.00 quote 23.85 -0.14 110.00 22.95 25.75 7,469
quote 1.18 -0.58 52.00 0.29 1.60 65.00 357.50 quote 26.42 0.22 6.00 24.85 28.35 93.00
quote 1.01 -0.44 383.00 0.90 1.31 5,392 360.00 quote 27.91 -2.09 17.00 27.50 30.55 6,749
quote 0.79 -0.53 15.00 0.22 1.08 63.00 362.50 quote 30.37 0.00 1.00 29.50 33.90 2.00
quote 0.75 -0.32 69.00 0.21 0.85 1,798 365.00 quote 32.98 0.24 26.00 32.15 35.25 484.00
quote 0.69 -0.26 8.00 0.17 1.15 53.00 367.50 quote 0.00 0.00 0.00 34.00 38.85
quote 0.60 -0.17 558.00 0.52 0.71 4,625 370.00 quote 38.95 0.65 68.00 37.50 40.30 1,247
quote 0.51 -0.19 26.00 0.01 0.73 220.00 372.50 quote 32.95 0.00 0.00 39.00 43.65 4.00
quote 0.50 -0.10 100.00 0.40 0.55 1,235 375.00 quote 42.90 0.00 6.00 41.50 45.05 168.00
quote 0.45 -0.05 1.00 0.00 0.50 57.00 377.50 quote 0.00 0.00 0.00 44.00 48.45
quote 0.40 -0.06 621.00 0.35 0.45 4,401 380.00 quote 44.45 -1.01 1.00 46.50 50.05 386.00
quote 0.35 -0.08 38.00 0.20 0.77 1,117 385.00 quote 36.45 0.00 0.00 51.50 55.90 146.00
quote 0.35 0.01 117.00 0.32 0.35 2,812 390.00 quote 55.31 3.88 19.00 56.95 59.65 144.00
quote 0.31 0.03 13.00 0.03 0.31 241.00 395.00 quote 43.15 0.00 0.00 61.50 65.85 25.00
quote 0.29 0.05 228.00 0.28 0.29 5,347 400.00 quote 52.05 0.00 0.00 66.00 70.85 99.00
quote 0.23 0.00 84.00 0.14 4.85 536.00 405.00 quote 52.58 0.00 0.00 71.00 75.75 9.00
quote 0.26 0.05 97.00 0.00 0.28 725.00 410.00 quote 72.20 0.00 0.00 76.00 80.75 2.00
quote 0.50 0.00 0.00 0.00 0.52 147.00 415.00 quote 59.35 0.00 0.00 81.00 85.70 1.00
quote 0.22 0.09 70.00 0.00 0.46 406.00 420.00 quote 44.80 0.00 0.00 86.00 90.65 36.00
quote 0.20 0.00 0.00 0.01 5.00 19.00 425.00 quote 0.00 0.00 0.00 91.00 95.65
quote 0.14 0.00 38.00 0.10 4.60 275.00 430.00 quote 80.45 0.00 0.00 96.00 100.65 35.00
quote 0.23 0.00 0.00 0.00 1.00 114.00 435.00 quote 0.00 0.00 0.00 101.00 105.65
quote 0.16 0.06 74.00 0.03 0.25 928.00 440.00 quote 59.85 0.00 0.00 106.00 110.55 11.00
quote 0.11 0.00 0.00 0.00 4.45 421.00 445.00 quote 0.00 0.00 0.00 111.00 115.60
quote 0.15 0.00 0.00 0.00 4.45 460.00 450.00 quote 70.00 0.00 0.00 116.00 120.55 2.00
quote 0.20 0.00 0.00 0.00 0.31 5.00 455.00 quote 0.00 0.00 0.00 121.00 125.60
quote 0.22 0.00 0.00 0.00 5.00 63.00 460.00 quote 92.60 0.00 0.00 126.00 130.60
quote 0.17 0.00 0.00 0.00 4.05 4.00 465.00 quote 0.00 0.00 0.00 131.00 135.55
quote 0.01 0.00 0.00 0.00 4.45 31.00 470.00 quote 0.00 0.00 0.00 136.00 140.55
quote 0.01 0.00 0.00 0.00 4.05 3.00 475.00 quote 0.00 0.00 0.00 141.00 145.55
quote 0.17 0.00 0.00 0.00 0.20 29.00 480.00 quote 0.00 0.00 0.00 146.00 150.55
quote 0.00 0.00 0.00 0.00 4.40 485.00 quote 0.00 0.00 0.00 151.00 155.55
quote 0.09 0.00 0.00 0.00 0.19 130.00 490.00 quote 0.00 0.00 0.00 156.00 160.55
quote 0.00 0.00 0.00 0.00 4.00 495.00 quote 0.00 0.00 0.00 161.00 165.55
quote 0.08 0.00 0.00 0.00 1.12 10.00 500.00 quote 143.00 0.00 0.00 166.00 170.55
quote 0.00 0.00 0.00 0.00 4.40 505.00 quote 0.00 0.00 0.00 171.00 175.55
quote 0.11 0.00 0.00 0.00 0.25 41.00 510.00 quote 0.00 0.00 0.00 176.00 180.55
quote 0.00 0.00 0.00 0.00 4.90 515.00 quote 0.00 0.00 0.00 181.00 185.55
quote 0.09 0.00 0.00 0.00 4.35 141.00 520.00 quote 0.00 0.00 0.00 186.00 190.55
quote 0.00 0.00 0.00 0.00 4.35 525.00 quote 0.00 0.00 0.00 191.00 195.55
quote 0.10 0.05 10.00 0.00 0.38 34.00 530.00 quote 0.00 0.00 0.00 196.00 200.55
quote 0.15 0.00 0.00 0.00 4.35 1.00 535.00 quote 193.75 0.00 0.00 201.00 205.55
quote 0.22 0.00 0.00 0.00 4.35 1.00 540.00 quote 0.00 0.00 0.00 206.00 210.55
quote 0.06 0.00 0.00 0.00 3.95 1.00 545.00 quote 0.00 0.00 0.00 211.00 215.55
quote 0.02 0.00 0.00 0.00 4.90 145.00 550.00 quote 0.00 0.00 0.00 216.00 220.55
quote 0.00 0.00 0.00 0.00 3.95 555.00 quote 0.00 0.00 0.00 221.00 225.55
quote 0.02 0.00 0.00 0.00 3.95 38.00 560.00 quote 0.00 0.00 0.00 226.00 230.55
quote 0.14 0.00 0.00 0.00 4.90 55.00 570.00 quote 0.00 0.00 0.00 236.00 240.55
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 0.00 159.75 164.00 170.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 154.75 159.00 175.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 149.75 154.00 180.00 quote 0.00 0.00 0.00 0.00 3.15
quote 0.00 0.00 0.00 144.75 149.00 185.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 139.55 144.00 190.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 134.55 139.00 195.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 129.55 134.00 200.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 124.60 129.00 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 119.60 124.00 210.00 quote 0.00 0.00 0.00 0.00 3.95
quote 0.00 0.00 0.00 114.75 119.00 215.00 quote 0.00 0.00 0.00 0.00 4.35
quote 0.00 0.00 0.00 109.95 114.00 220.00 quote 0.40 0.00 0.00 0.00 4.35 15.00
quote 0.00 0.00 0.00 105.05 109.50 225.00 quote 0.75 0.00 0.00 0.00 4.35 1.00
quote 0.00 0.00 0.00 99.95 104.50 230.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 94.90 99.50 235.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 89.90 94.50 240.00 quote 0.29 0.00 47.00 0.00 2.24 120.00
quote 0.00 0.00 0.00 85.25 89.50 245.00 quote 0.49 0.00 0.00 0.00 2.26 1.00
quote 0.00 0.00 0.00 80.60 84.50 250.00 quote 0.65 0.37 28.00 0.00 0.47 260.00
quote 100.80 0.00 0.00 75.20 79.50 1.00 255.00 quote 0.52 0.00 20.00 0.00 2.34 252.00
quote 0.00 0.00 0.00 70.65 74.50 260.00 quote 0.38 0.00 40.00 0.00 0.69 62.00
quote 0.00 0.00 0.00 65.85 69.50 265.00 quote 0.76 0.00 3.00 0.00 2.20 19.00
quote 0.00 0.00 0.00 60.25 64.50 270.00 quote 1.01 0.00 10.00 0.00 2.49 45.00
quote 0.00 0.00 0.00 55.20 59.50 275.00 quote 1.01 0.00 0.00 0.00 2.58 17.00
quote 0.00 0.00 0.00 50.25 54.50 280.00 quote 1.27 0.00 0.00 0.00 2.67 25.00
quote 0.00 0.00 0.00 45.25 50.00 285.00 quote 1.31 0.00 0.00 0.02 2.83 1.00
quote 44.50 0.00 5.00 40.60 45.00 5.00 290.00 quote 0.82 -0.19 4.00 0.57 1.49 87.00
quote 54.95 0.00 0.00 36.50 40.00 2.00 295.00 quote 1.04 0.04 2.00 0.20 3.05 3.00
quote 38.50 0.00 0.00 31.60 35.00 10.00 300.00 quote 1.32 -0.72 2.00 1.15 3.75 21.00
quote 0.00 0.00 0.00 27.50 30.55 305.00 quote 1.84 0.17 1.00 1.25 3.25 16.00
quote 40.20 0.00 0.00 23.55 26.10 3.00 310.00 quote 2.37 -1.13 4.00 2.23 2.97 262.00
quote 20.70 0.00 1.00 19.10 22.00 1.00 315.00 quote 3.22 -0.73 9.00 3.15 3.70 191.00
quote 0.00 0.00 0.00 16.85 20.35 317.50 quote 3.59 -0.41 17.00 2.16 4.45 17.00
quote 0.00 0.00 0.00 15.85 18.45 320.00 quote 4.40 -1.20 13.00 4.00 5.25 79.00
quote 0.00 0.00 0.00 13.50 15.85 322.50 quote 4.44 -1.28 3.00 4.40 6.60 6.00
quote 14.30 -0.60 2.00 11.75 14.35 3.00 325.00 quote 4.95 -2.15 2.00 5.10 7.75 216.00
quote 0.00 0.00 0.00 9.75 13.70 327.50 quote 5.90 -0.88 3.00 5.80 8.45 15.00
quote 9.90 -2.32 38.00 9.00 12.50 42.00 330.00 quote 7.85 0.08 6.00 6.35 9.85 92.00
quote 8.65 -2.20 29.00 8.20 9.65 57.00 332.50 quote 8.38 -1.62 1.00 7.95 11.25 20.00
333.15 Current price as of 3/02/2021 09:44:33 AM
quote 7.90 -1.15 59.00 5.80 10.00 80.00 335.00 quote 9.35 -2.02 7.00 9.20 11.25 356.00
quote 7.05 -0.85 2.00 4.40 9.00 21.00 337.50 quote 10.80 -2.06 1.00 10.40 12.90 13.00
quote 5.80 -1.30 40.00 4.35 6.50 70.00 340.00 quote 14.09 0.00 12.00 11.95 14.10 132.00
quote 5.30 0.01 4.00 2.20 7.00 100.00 342.50 quote 15.75 0.00 5.00 13.00 16.10 96.00
quote 4.28 -0.19 5.00 3.05 5.30 38.00 345.00 quote 17.70 0.00 14.00 15.35 18.40 349.00
quote 3.55 -1.35 4.00 2.08 5.25 20.00 347.50 quote 14.13 0.00 0.00 17.15 21.50 20.00
quote 3.08 -0.82 28.00 2.05 5.00 82.00 350.00 quote 21.60 0.00 10.00 19.15 22.25 322.00
quote 2.45 -0.75 7.00 1.17 2.65 26.00 352.50 quote 22.47 0.00 1.00 21.25 24.15 48.00
quote 2.10 -0.89 39.00 0.78 3.05 68.00 355.00 quote 25.18 0.00 15.00 23.45 26.40 45.00
quote 5.10 0.00 0.00 0.39 2.00 17.00 357.50 quote 27.65 0.00 4.00 25.85 29.85 116.00
quote 1.51 -0.87 33.00 1.15 2.18 111.00 360.00 quote 29.00 0.00 11.00 27.75 30.90 150.00
quote 1.84 -3.28 2.00 0.29 3.05 8.00 362.50 quote 29.32 0.00 0.00 30.20 34.50 65.00
quote 1.15 -0.60 5.00 0.25 1.27 40.00 365.00 quote 30.02 0.00 0.00 32.25 36.70 66.00
quote 0.89 -1.40 53.00 0.84 1.23 14.00 367.50 quote 31.93 0.00 0.00 34.50 38.75 4.00
quote 0.79 -0.43 2.00 0.75 1.20 52.00 370.00 quote 32.25 0.00 0.00 36.50 41.35 21.00
quote 1.24 -3.42 2.00 0.00 5.00 9.00 372.50 quote 20.13 0.00 0.00 39.00 43.65 4.00
quote 1.00 0.00 6.00 0.00 4.00 10.00 375.00 quote 0.00 0.00 0.00 42.00 46.25
quote 4.00 0.00 0.00 0.00 2.68 4.00 377.50 quote 0.00 0.00 0.00 44.00 48.55
quote 0.55 -0.75 2.00 0.00 2.64 30.00 380.00 quote 0.00 0.00 0.00 46.50 51.30
quote 1.56 0.00 0.00 0.23 2.59 8.00 382.50 quote 0.00 0.00 0.00 49.00 53.65
quote 0.54 -0.63 1.00 0.30 1.05 114.00 385.00 quote 0.00 0.00 0.00 51.50 56.10
quote 0.60 0.00 139.00 0.20 2.48 166.00 390.00 quote 0.00 0.00 0.00 56.50 60.95
quote 0.40 0.00 5.00 0.10 0.85 138.00 395.00 quote 0.00 0.00 0.00 61.50 65.90
quote 0.03 -0.73 1.00 0.01 2.38 130.00 400.00 quote 42.80 0.00 0.00 66.50 70.90 1.00
quote 0.00 0.00 0.00 0.02 2.34 405.00 quote 0.00 0.00 0.00 71.50 75.95
quote 1.21 0.00 0.00 0.00 1.50 108.00 410.00 quote 0.00 0.00 0.00 76.50 80.75
quote 1.19 0.00 0.00 0.00 2.29 98.00 415.00 quote 0.00 0.00 0.00 81.50 85.75
quote 0.56 0.00 0.00 0.00 2.17 160.00 420.00 quote 0.00 0.00 0.00 86.00 90.65
quote 0.70 0.00 0.00 0.00 5.00 74.00 425.00 quote 0.00 0.00 0.00 91.00 95.60
quote 0.46 0.00 0.00 0.00 4.90 49.00 430.00 quote 0.00 0.00 0.00 96.00 100.60
quote 0.80 0.00 0.00 0.00 4.35 77.00 435.00 quote 0.00 0.00 0.00 101.00 105.60
quote 0.57 0.00 0.00 0.00 5.00 132.00 440.00 quote 0.00 0.00 0.00 106.00 110.60
quote 0.73 0.00 0.00 0.00 4.35 2.00 445.00 quote 0.00 0.00 0.00 111.00 115.55
quote 0.67 0.00 0.00 0.00 4.35 1.00 450.00 quote 0.00 0.00 0.00 116.10 120.65
quote 0.37 0.00 0.00 0.00 4.35 1.00 455.00 quote 0.00 0.00 0.00 121.00 125.55
quote 0.00 0.00 0.00 0.00 4.35 460.00 quote 0.00 0.00 0.00 126.00 130.55
quote 0.00 0.00 0.00 0.00 4.30 465.00 quote 0.00 0.00 0.00 131.10 135.65
quote 0.00 0.00 0.00 0.00 4.30 470.00 quote 0.00 0.00 0.00 136.00 140.55
quote 0.00 0.00 0.00 0.00 4.30 475.00 quote 0.00 0.00 0.00 141.00 145.55
quote 0.00 0.00 0.00 0.00 4.30 480.00 quote 0.00 0.00 0.00 146.00 150.55
quote 0.82 0.00 0.00 0.00 4.30 1.00 485.00 quote 0.00 0.00 0.00 151.10 155.65
quote 0.00 0.00 0.00 0.00 4.30 490.00 quote 0.00 0.00 0.00 156.00 160.55
quote 0.00 0.00 0.00 0.00 4.30 495.00 quote 0.00 0.00 0.00 161.00 165.55

April, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.