Domino's Pizza Inc.

NYS: DPZ

GO
/marketstate/country/us

Market open

 --Real time quotes

Mar 5, 2021, 2:51 p.m.

DPZ
/zigman2/quotes/201587798/composite

$

330.18

Change

-0.35 -0.11%

Volume

Volume 535,182

Real time quotes

/zigman2/quotes/201587798/composite

Previous close

$ 330.53

$ 330.18

Change

-0.35 -0.11%

Day low

Day high

$319.71

$331.18

Open

52 week low

52 week high

$275.22

$435.58

Open

OPTION CHAIN FOR DOMINO'S PIZZA INC.

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 0.00 134.90 143.20 190.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 129.00 138.50 195.00 quote 0.00 0.00 0.00 0.00 2.45
quote 0.00 0.00 0.00 124.10 132.80 200.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 119.50 127.50 205.00 quote 0.00 0.00 0.00 0.00 1.70
quote 0.00 0.00 0.00 114.20 121.60 210.00 quote 0.00 0.00 0.00 0.00 1.70
quote 0.00 0.00 0.00 111.40 116.30 215.00 quote 0.00 0.00 0.00 0.00 2.45
quote 0.00 0.00 0.00 106.40 110.90 220.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 101.40 107.60 225.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 96.40 101.00 230.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 91.40 97.40 235.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 86.40 92.80 240.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 81.70 85.80 245.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 76.40 81.10 250.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 71.80 76.10 255.00 quote 0.10 0.00 0.00 0.00 2.60 1.00
quote 0.00 0.00 0.00 66.50 72.20 260.00 quote 0.00 0.00 0.00 0.00 2.45
quote 75.75 0.00 10.00 61.40 67.20 10.00 265.00 quote 0.10 0.00 0.00 0.00 0.20 1.00
quote 71.55 0.00 10.00 56.50 62.60 10.00 270.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 51.50 56.60 275.00 quote 0.05 0.00 1.00 0.00 1.70 3.00
quote 0.00 0.00 0.00 47.70 50.20 280.00 quote 1.60 0.00 0.00 0.00 1.95 5.00
quote 0.00 0.00 0.00 41.40 44.80 285.00 quote 0.95 -0.19 8.00 0.00 1.70 40.00
quote 0.00 0.00 0.00 35.80 41.40 290.00 quote 2.24 0.00 0.00 0.00 1.75 6.00
quote 0.00 0.00 0.00 30.50 34.90 295.00 quote 2.32 0.00 0.00 0.00 1.95 24.00
quote 0.00 0.00 0.00 26.70 29.90 300.00 quote 1.29 0.74 2.00 0.00 1.30 20.00
quote 0.00 0.00 0.00 21.50 24.70 305.00 quote 0.60 0.00 0.00 0.00 1.95 21.00
quote 0.00 0.00 0.00 16.70 19.90 310.00 quote 0.10 -0.22 3.00 0.00 0.20 195.00
quote 0.00 0.00 0.00 11.90 15.00 315.00 quote 0.25 0.20 19.00 0.00 0.10 175.00
quote 5.00 0.00 20.00 8.50 9.70 320.00 quote 0.50 0.15 28.00 0.00 0.25 137.00
quote 3.80 -4.60 76.00 2.70 4.70 2.00 325.00 quote 0.10 -1.50 31.00 0.00 0.35 64.00
quote 0.50 -2.10 59.00 0.35 0.60 37.00 330.00 quote 1.50 -1.30 112.00 1.10 1.50 576.00
330.18 Current price as of 3/05/2021 02:51:40 PM
quote 0.10 -0.90 4.00 0.00 0.40 43.00 335.00 quote 6.30 0.44 123.00 5.40 6.50 259.00
quote 0.12 -0.23 3.00 0.00 0.35 94.00 340.00 quote 11.00 2.90 39.00 10.20 12.60 580.00
quote 0.01 -0.04 26.00 0.00 0.05 92.00 345.00 quote 17.60 3.05 3.00 15.00 17.80 98.00
quote 0.10 -0.15 2.00 0.00 0.10 24.00 347.50 quote 20.10 9.79 4.00 17.30 20.30 292.00
quote 0.01 -0.08 1.00 0.00 0.10 86.00 350.00 quote 21.00 -0.10 33.00 20.20 22.20 279.00
quote 0.25 0.11 1.00 0.00 0.20 58.00 352.50 quote 29.00 7.70 1.00 20.00 26.10 20.00
quote 0.09 -0.26 2.00 0.00 0.80 40.00 355.00 quote 25.06 1.23 7.00 25.40 27.10 460.00
quote 0.89 0.79 1.00 0.00 2.30 30.00 357.50 quote 23.90 1.42 8.00 26.60 29.10 35.00
quote 0.01 0.00 1.00 0.00 0.40 41.00 360.00 quote 34.62 6.62 1.00 29.40 33.50 90.00
quote 0.20 -0.33 4.00 0.00 0.05 74.00 362.50 quote 31.70 12.80 1.00 32.40 35.50 112.00
quote 0.01 -0.09 6.00 0.00 0.05 129.00 365.00 quote 27.68 -2.48 1.00 35.20 38.90 13.00
quote 0.05 -0.35 1.00 0.00 0.50 26.00 367.50 quote 25.52 5.82 1.00 37.60 40.80 15.00
quote 0.14 0.04 1.00 0.00 0.05 60.00 370.00 quote 44.05 7.45 5.00 39.50 43.40 30.00
quote 0.83 0.00 0.00 0.00 0.05 36.00 372.50 quote 30.52 0.00 2.00 41.40 44.10 10.00
quote 0.05 -0.08 2.00 0.00 0.10 78.00 375.00 quote 54.25 18.75 5.00 45.40 47.30 21.00
quote 0.05 0.00 0.00 0.00 0.85 24.00 377.50 quote 15.70 0.00 0.00 47.20 50.40 11.00
quote 0.01 -0.04 1.00 0.00 0.05 187.00 380.00 quote 37.30 -0.58 1.00 47.20 53.60 15.00
quote 0.22 0.00 7.00 0.00 0.05 36.00 382.50 quote 39.90 4.88 1.00 50.00 56.00 4.00
quote 0.14 0.09 1.00 0.00 1.20 56.00 385.00 quote 36.50 9.16 5.00 52.70 58.60 9.00
quote 0.86 0.81 20.00 0.00 1.70 42.00 387.50 quote 28.48 0.00 0.00 55.30 62.80 5.00
quote 0.83 0.73 20.00 0.00 1.65 97.00 390.00 quote 53.87 0.00 0.00 57.90 63.50 1.00
quote 0.11 0.00 4.00 0.00 0.05 23.00 392.50 quote 0.00 0.00 0.00 59.90 66.10
quote 0.14 -10.76 1.00 0.00 1.95 29.00 395.00 quote 0.00 0.00 0.00 63.10 68.50
quote 4.24 0.00 0.00 0.00 0.95 22.00 397.50 quote 0.00 0.00 0.00 65.20 71.10
quote 0.10 -0.10 11.00 0.00 0.05 146.00 400.00 quote 64.25 0.00 0.00 67.30 73.60 1.00
quote 0.18 0.00 1.00 0.00 0.95 18.00 402.50 quote 0.00 0.00 0.00 69.70 76.10
quote 0.05 -1.74 1.00 0.00 0.20 20.00 405.00 quote 32.90 0.00 0.00 74.10 78.50
quote 0.05 0.00 1.00 0.00 0.95 4.00 407.50 quote 0.00 0.00 0.00 74.90 81.30
quote 0.03 0.00 1.00 0.00 0.05 66.00 410.00 quote 0.00 0.00 0.00 78.10 83.40
quote 1.10 0.00 0.00 0.00 0.95 63.00 415.00 quote 0.00 0.00 0.00 82.30 88.40
quote 0.05 0.00 0.00 0.00 0.05 270.00 420.00 quote 0.00 0.00 0.00 89.00 93.20
quote 0.25 -0.60 30.00 0.00 1.20 45.00 425.00 quote 0.00 0.00 0.00 92.80 98.50
quote 0.64 0.00 0.00 0.00 1.20 16.00 430.00 quote 0.00 0.00 0.00 97.10 103.50
quote 1.15 0.00 0.00 0.00 0.95 18.00 435.00 quote 0.00 0.00 0.00 104.00 108.60
quote 0.60 0.00 0.00 0.00 0.95 10.00 440.00 quote 0.00 0.00 0.00 109.50 113.60
quote 0.55 0.00 0.00 0.00 0.95 14.00 445.00 quote 0.00 0.00 0.00 112.20 120.20
quote 0.20 0.00 0.00 0.00 0.05 27.00 450.00 quote 0.00 0.00 0.00 117.00 125.70
quote 1.12 0.00 0.00 0.00 0.95 96.00 455.00 quote 0.00 0.00 0.00 122.30 130.50
quote 0.47 0.00 0.00 0.00 0.05 406.00 460.00 quote 0.00 0.00 0.00 127.20 135.50
quote 0.00 0.00 0.00 0.00 0.95 465.00 quote 0.00 0.00 0.00 132.00 140.30
quote 1.00 0.00 0.00 0.00 0.05 2.00 470.00 quote 0.00 0.00 0.00 138.30 145.20
quote 2.45 0.00 0.00 0.00 1.20 2.00 475.00 quote 0.00 0.00 0.00 142.30 150.40
quote 0.20 0.00 0.00 0.00 0.95 32.00 480.00 quote 0.00 0.00 0.00 147.60 155.10
quote 0.00 0.00 0.00 0.00 0.20 485.00 quote 0.00 0.00 0.00 154.00 160.00
quote 0.05 0.00 1.00 0.00 1.20 10.00 490.00 quote 0.00 0.00 0.00 158.20 165.30
quote 0.00 0.00 0.00 0.00 0.95 495.00 quote 0.00 0.00 0.00 162.20 170.50
quote 0.00 0.00 0.00 0.00 0.95 500.00 quote 0.00 0.00 0.00 168.30 175.30
quote 0.00 0.00 0.00 0.00 0.95 510.00 quote 0.00 0.00 0.00 177.20 185.50
quote 0.00 0.00 0.00 0.00 0.95 520.00 quote 0.00 0.00 0.00 187.20 195.50
quote 0.00 0.00 0.00 0.00 1.70 530.00 quote 0.00 0.00 0.00 196.90 205.60
quote 0.00 0.00 0.00 0.00 0.15 540.00 quote 0.00 0.00 0.00 206.90 214.90
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 0.00 134.50 142.60 190.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 129.50 138.00 195.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 124.50 132.70 200.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 119.60 128.30 205.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 114.50 123.00 210.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 111.30 116.10 215.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 106.30 111.30 220.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 101.30 107.60 225.00 quote 0.00 0.00 0.00 0.00 2.60
quote 134.77 0.00 0.00 96.30 103.00 7.00 230.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 91.30 96.10 235.00 quote 0.00 0.00 0.00 0.00 2.60
quote 125.28 0.00 0.00 86.40 91.90 7.00 240.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 81.40 87.60 245.00 quote 0.00 0.00 0.00 0.00 2.60
quote 115.75 0.00 0.00 76.30 81.60 7.00 250.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 71.30 76.90 255.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 66.40 72.20 260.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 61.50 65.50 265.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 56.40 62.10 270.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 51.30 57.10 275.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 46.50 51.00 280.00 quote 0.00 0.00 0.00 0.00 2.65
quote 0.00 0.00 0.00 41.60 45.30 285.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 36.70 39.80 290.00 quote 1.33 1.13 1.00 0.00 0.45 405.00
quote 0.00 0.00 0.00 31.70 35.00 295.00 quote 0.52 -0.30 2.00 0.00 0.65 3.00
quote 0.00 0.00 0.00 27.10 29.90 300.00 quote 0.50 0.15 13.00 0.20 0.70 62.00
quote 0.00 0.00 0.00 22.00 25.20 305.00 quote 0.00 0.00 0.00 0.30 1.40
quote 0.00 0.00 0.00 17.60 20.50 310.00 quote 0.95 -0.22 2.00 0.70 0.95 81.00
quote 0.00 0.00 0.00 14.20 17.10 315.00 quote 1.45 -0.60 16.00 1.20 1.45 146.00
quote 10.95 0.00 1.00 10.20 12.30 320.00 quote 2.60 -0.60 517.00 2.10 2.60 103.00
quote 7.23 -3.57 15.00 6.80 7.60 1.00 325.00 quote 4.00 -0.80 21.00 3.40 3.90 77.00
quote 4.30 -5.70 13.00 4.20 4.70 9.00 330.00 quote 7.41 -0.69 25.00 5.70 6.40 544.00
330.18 Current price as of 3/05/2021 02:51:40 PM
quote 2.45 -0.85 54.00 2.25 2.60 26.00 335.00 quote 9.80 -1.31 12.00 8.80 9.60 104.00
quote 2.67 -0.73 11.00 1.65 1.95 30.00 337.50 quote 11.30 4.10 33.00 10.60 12.60 70.00
quote 1.25 -1.09 34.00 1.15 1.45 46.00 340.00 quote 14.08 0.61 12.00 12.40 15.00 197.00
quote 1.95 -0.35 18.00 0.80 1.10 17.00 342.50 quote 17.85 2.55 1.00 14.10 16.20 69.00
quote 1.65 -0.15 27.00 0.60 0.85 25.00 345.00 quote 20.86 4.61 3.00 15.40 18.80 526.00
quote 0.80 -0.50 15.00 0.45 0.65 21.00 347.50 quote 15.54 -0.75 2.00 18.60 20.80 27.00
quote 0.50 -0.36 73.00 0.30 0.80 111.00 350.00 quote 27.10 5.11 108.00 21.20 23.40 132.00
quote 0.45 -0.32 65.00 0.20 0.45 111.00 352.50 quote 11.90 0.00 5.00 24.10 26.50 9.00
quote 0.70 0.07 1.00 0.15 1.70 29.00 355.00 quote 33.36 7.61 5.00 25.70 28.20 73.00
quote 0.68 -0.04 1.00 0.00 0.85 7.00 357.50 quote 28.44 0.19 10.00 28.80 30.70 111.00
quote 0.25 -0.16 3.00 0.05 0.25 57.00 360.00 quote 30.89 7.26 15.00 31.30 33.10 87.00
quote 0.40 -0.66 3.00 0.00 0.40 12.00 362.50 quote 29.08 0.00 0.00 32.00 35.70 1.00
365.00 quote 43.10 19.70 26.00 35.80 39.40 32.00
quote 0.35 -0.10 1.00 0.00 0.35 7.00 367.50 quote 33.17 0.00 0.00 38.70 41.70 49.00
quote 0.10 -0.10 8.00 0.00 0.25 22.00 370.00 quote 45.30 20.77 20.00 40.60 44.40 67.00
quote 0.32 -0.48 1.00 0.00 2.55 1.00 372.50 quote 38.85 0.00 0.00 42.20 45.60 43.00
375.00 quote 36.25 11.63 1.00 46.10 49.20 657.00
quote 9.50 0.00 0.00 0.00 2.60 61.00 377.50 quote 38.73 0.00 0.00 46.60 51.50 10.00
quote 0.60 0.00 12.00 0.00 2.60 48.00 380.00 quote 33.00 -7.08 21.00 48.10 54.50 306.00
quote 10.40 0.00 0.00 0.00 2.60 32.00 382.50 quote 26.36 0.00 0.00 51.10 57.00 3.00
quote 2.78 0.00 0.00 0.00 2.60 11.00 385.00 quote 41.60 -7.57 10.00 53.30 59.50 457.00
quote 0.50 -9.10 19.00 0.00 0.65 26.00 387.50 quote 20.90 0.00 0.00 55.40 61.90 1.00
quote 0.25 -7.55 1.00 0.00 2.20 13.00 390.00 quote 0.00 0.00 0.00 57.90 64.50
quote 7.90 0.00 0.00 0.00 2.60 5.00 392.50 quote 0.00 0.00 0.00 60.50 66.90
quote 0.05 0.00 0.00 0.00 0.25 37.00 395.00 quote 0.00 0.00 0.00 63.90 69.40
quote 1.98 0.00 0.00 0.00 0.55 8.00 397.50 quote 0.00 0.00 0.00 66.10 72.00
quote 0.14 0.00 0.00 0.00 0.40 22.00 400.00 quote 0.00 0.00 0.00 68.00 74.50
quote 5.30 0.00 0.00 0.00 2.60 10.00 402.50 quote 0.00 0.00 0.00 70.40 77.00
quote 2.41 0.00 0.00 0.00 1.75 12.00 405.00 quote 48.84 0.00 0.00 72.90 79.40 1.00
quote 0.00 0.00 0.00 0.00 1.00 407.50 quote 0.00 0.00 0.00 75.70 81.90
quote 3.05 0.00 0.00 0.00 1.00 7.00 410.00 quote 0.00 0.00 0.00 77.90 84.50
415.00 quote 52.80 0.00 0.00 82.90 89.50 1.00
quote 0.05 -0.43 1.00 0.00 0.15 126.00 420.00 quote 47.00 0.00 0.00 88.00 94.50 7.00
quote 2.10 0.00 0.00 0.00 1.25 7.00 425.00 quote 0.00 0.00 0.00 93.00 99.40
quote 0.86 0.00 0.00 0.00 2.60 229.00 430.00 quote 0.00 0.00 0.00 97.90 104.50
quote 0.00 0.00 0.00 0.00 2.60 435.00 quote 0.00 0.00 0.00 104.30 109.40
quote 0.20 -0.88 1.00 0.00 1.00 151.00 440.00 quote 0.00 0.00 0.00 109.20 114.50
quote 1.90 0.00 0.00 0.00 2.60 2.00 445.00 quote 0.00 0.00 0.00 112.40 121.40
quote 0.48 0.00 0.00 0.00 1.25 357.00 450.00 quote 0.00 0.00 0.00 117.20 126.30
quote 0.08 0.00 0.00 0.00 2.50 5.00 455.00 quote 0.00 0.00 0.00 122.30 131.50
quote 0.79 0.00 0.00 0.00 2.60 324.00 460.00 quote 0.00 0.00 0.00 127.00 136.00
quote 0.95 0.00 0.00 0.00 2.60 4.00 465.00 quote 0.00 0.00 0.00 132.20 141.50
quote 0.60 0.00 0.00 0.00 2.60 6.00 470.00 quote 0.00 0.00 0.00 137.10 146.50
quote 0.00 0.00 0.00 0.00 2.60 475.00 quote 0.00 0.00 0.00 142.20 151.40
quote 0.00 0.00 0.00 0.00 2.60 480.00 quote 0.00 0.00 0.00 147.20 156.10
quote 0.00 0.00 0.00 0.00 2.60 485.00 quote 0.00 0.00 0.00 152.00 161.50
quote 0.00 0.00 0.00 0.00 2.60 490.00 quote 0.00 0.00 0.00 157.40 166.40
quote 0.00 0.00 0.00 0.00 2.60 495.00 quote 0.00 0.00 0.00 162.40 171.50
quote 0.00 0.00 0.00 0.00 2.60 500.00 quote 0.00 0.00 0.00 168.00 176.30
quote 0.00 0.00 0.00 0.00 2.60 510.00 quote 0.00 0.00 0.00 178.10 186.30
quote 0.00 0.00 0.00 0.00 2.60 520.00 quote 0.00 0.00 0.00 187.10 196.40
quote 0.00 0.00 0.00 0.00 2.60 530.00 quote 0.00 0.00 0.00 197.20 206.00
quote 0.00 0.00 0.00 0.00 2.60 540.00 quote 0.00 0.00 0.00 207.00 216.00
quote 0.00 0.00 0.00 0.00 2.60 550.00 quote 0.00 0.00 0.00 217.20 225.90
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 139.90 147.40 185.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 134.70 141.20 190.00 quote 0.01 0.00 0.00 0.00 0.10 112.00
quote 203.87 0.00 0.00 129.60 138.00 1.00 195.00 quote 0.20 0.00 0.00 0.00 1.00 4.00
quote 0.00 0.00 0.00 124.50 133.30 200.00 quote 0.30 0.00 0.00 0.00 0.15 113.00
quote 0.00 0.00 0.00 114.60 122.90 210.00 quote 0.04 -0.21 2.00 0.00 0.35 29.00
quote 0.00 0.00 0.00 106.60 111.00 220.00 quote 0.05 0.00 0.00 0.00 2.60 482.00
quote 0.00 0.00 0.00 96.40 100.90 230.00 quote 0.45 0.00 0.00 0.00 2.60 5.00
quote 144.80 0.00 0.00 86.60 92.60 3.00 240.00 quote 0.88 0.00 0.00 0.00 2.60 13.00
quote 135.00 0.00 0.00 76.40 81.50 3.00 250.00 quote 0.88 0.00 0.00 0.00 2.60 50.00
quote 0.00 0.00 0.00 66.40 72.60 260.00 quote 0.60 0.24 1.00 0.05 2.60 71.00
quote 92.10 0.00 0.00 56.50 62.70 2.00 270.00 quote 0.65 -0.85 1.00 0.00 0.20 120.00
quote 66.00 -51.29 3.00 47.20 49.90 4.00 280.00 quote 0.43 -0.55 1.00 0.00 0.85 49.00
quote 88.40 0.00 0.00 36.90 40.20 2.00 290.00 quote 0.53 0.33 5.00 0.05 0.90 485.00
quote 47.27 -38.33 1.00 29.10 31.30 2.00 300.00 quote 0.84 -0.26 28.00 0.70 0.90 343.00
quote 19.80 -7.07 1.00 19.50 21.30 2.00 310.00 quote 1.83 -0.52 76.00 1.65 1.95 371.00
quote 13.40 -8.20 8.00 11.20 12.60 31.00 320.00 quote 4.13 -0.47 55.00 3.70 4.30 1,620
quote 10.30 -1.40 4.00 8.80 9.40 2.00 325.00 quote 5.99 -0.26 12.00 5.40 6.10 58.00
quote 7.30 -0.40 10.00 6.20 6.60 20.00 330.00 quote 8.00 -0.55 47.00 7.80 8.50 631.00
330.18 Current price as of 3/05/2021 02:51:40 PM
quote 2.50 -6.79 2.00 4.00 4.60 38.00 335.00 quote 11.20 3.40 36.00 10.70 11.50 111.00
quote 3.30 -1.40 3.00 3.30 3.70 4.00 337.50 quote 13.80 0.80 3.00 12.40 13.20 31.00
quote 2.70 -1.00 6.00 2.70 3.00 71.00 340.00 quote 14.62 0.52 85.00 14.30 14.90 420.00
quote 2.05 -1.65 4.00 2.15 2.45 14.00 342.50 quote 0.00 0.00 0.00 16.00 17.20 16.00
quote 2.15 -0.25 6.00 1.70 1.95 41.00 345.00 quote 19.00 11.30 8.00 16.90 19.70 29.00
quote 1.15 -1.40 1.00 1.35 1.55 10.00 347.50 quote 15.64 7.94 4.00 19.70 22.00 13.00
quote 1.35 -0.15 29.00 1.05 1.25 118.00 350.00 quote 22.58 0.43 145.00 21.50 23.50 1,123
quote 1.50 -1.30 9.00 0.85 1.05 42.00 352.50 quote 16.90 5.75 1.00 23.70 26.90 11.00
quote 0.55 -0.76 7.00 0.65 0.90 25.00 355.00 quote 34.00 13.40 5.00 26.10 28.50 38.00
quote 0.83 -0.37 1.00 0.50 0.75 51.00 357.50 quote 17.37 0.00 2.00 27.90 31.30 15.00
quote 0.70 0.00 5.00 0.40 0.65 157.00 360.00 quote 32.49 1.34 71.00 30.50 34.10 362.00
quote 0.64 -1.16 3.00 0.30 0.65 11.00 362.50 quote 18.40 -5.76 1.00 33.50 36.30 6.00
quote 0.25 -0.31 13.00 0.00 0.60 71.00 365.00 quote 44.50 13.35 6.00 36.20 38.80 18.00
quote 0.60 -11.30 1.00 0.00 0.75 19.00 367.50 quote 21.55 5.75 5.00 37.80 41.10 9.00
quote 0.26 -0.02 4.00 0.15 0.50 247.00 370.00 quote 41.90 4.39 128.00 39.90 44.20 1,243
quote 0.45 -1.04 7.00 0.05 0.40 17.00 372.50 quote 26.30 5.00 5.00 43.70 46.00 5.00
quote 0.53 -0.12 1.00 0.00 0.55 17.00 375.00 quote 21.90 0.00 0.00 45.90 48.00 3.00
quote 0.30 -0.35 1.00 0.00 0.95 73.00 377.50 quote 21.30 0.00 0.00 48.80 50.90 3.00
quote 0.20 0.01 9.00 0.05 0.20 433.00 380.00 quote 46.60 0.80 2.00 50.90 53.20 298.00
quote 0.29 -0.16 2.00 0.00 2.65 7.00 382.50 quote 37.20 0.00 12.00 53.50 56.00 17.00
quote 0.15 -0.02 6.00 0.00 2.60 14.00 385.00 quote 29.20 0.00 0.00 54.60 58.30 2.00
quote 0.60 0.00 1.00 0.00 2.60 4.00 387.50 quote 0.00 0.00 0.00 57.10 61.30
quote 0.05 -0.05 4.00 0.05 0.10 785.00 390.00 quote 56.21 7.09 2.00 61.30 64.00 183.00
quote 4.85 0.00 0.00 0.00 2.60 3.00 392.50 quote 0.00 0.00 0.00 60.70 67.00
quote 4.16 0.00 0.00 0.00 2.55 10.00 395.00 quote 56.40 0.00 1.00 63.20 69.60 1.00
quote 3.64 0.00 0.00 0.00 2.60 1.00 397.50 quote 0.00 0.00 0.00 65.40 72.10
quote 0.06 0.01 43.00 0.05 0.10 1,425 400.00 quote 60.85 -1.95 1.00 68.40 74.40 247.00
quote 0.20 0.00 0.00 0.00 0.30 6.00 405.00 quote 0.00 0.00 0.00 73.00 79.60
quote 0.15 0.08 5.00 0.00 0.25 359.00 410.00 quote 70.85 5.18 1.00 78.00 84.50 50.00
quote 0.08 -0.02 5.00 0.00 0.10 574.00 420.00 quote 76.47 34.97 4.00 88.30 94.30 15.00
quote 0.02 -0.02 178.00 0.00 0.05 1,076 430.00 quote 102.00 5.80 5.00 98.10 104.60 37.00
quote 0.04 -0.09 1.00 0.00 2.00 474.00 440.00 quote 70.99 0.00 0.00 109.20 114.50 16.00
quote 0.03 0.02 178.00 0.00 0.05 1,532 450.00 quote 69.10 0.00 0.00 117.20 126.40 15.00
quote 0.11 0.00 0.00 0.00 0.05 365.00 460.00 quote 75.30 0.00 0.00 128.10 135.80 2.00
quote 0.28 0.00 0.00 0.00 2.00 114.00 470.00 quote 92.20 0.00 0.00 138.00 146.40 11.00
quote 0.21 0.16 4.00 0.00 0.05 206.00 480.00 quote 138.40 0.00 1.00 148.00 156.10 3.00
quote 0.34 0.00 0.00 0.00 2.60 51.00 490.00 quote 100.60 0.00 0.00 157.90 166.50 3.00
quote 0.05 0.00 2.00 0.00 0.05 861.00 500.00 quote 110.00 0.00 0.00 167.50 176.50 13.00
quote 0.67 0.00 0.00 0.00 2.60 77.00 510.00 quote 0.00 0.00 0.00 177.10 186.20
quote 0.14 0.00 0.00 0.00 2.60 42.00 520.00 quote 127.90 0.00 0.00 188.00 196.40 1.00
quote 0.00 0.00 0.00 0.00 2.60 530.00 quote 0.00 0.00 0.00 198.10 206.30
quote 0.15 0.00 0.00 0.00 0.50 25.00 540.00 quote 0.00 0.00 0.00 207.00 216.00
quote 0.19 0.00 0.00 0.00 2.60 5.00 550.00 quote 0.00 0.00 0.00 217.90 226.00
quote 0.05 0.00 0.00 0.00 0.05 203.00 560.00 quote 0.00 0.00 0.00 227.00 236.40
quote 0.00 0.00 0.00 0.00 2.60 570.00 quote 0.00 0.00 0.00 238.10 246.30
quote 0.20 0.00 0.00 0.00 0.25 112.00 580.00 quote 0.00 0.00 0.00 247.10 256.50
quote 0.20 0.00 0.00 0.00 0.30 88.00 600.00 quote 0.00 0.00 0.00 267.00 276.50
quote 0.05 0.00 0.00 0.00 0.05 83.00 620.00 quote 0.00 0.00 0.00 287.50 296.40
quote 0.05 0.00 0.00 0.00 0.30 79.00 640.00 quote 0.00 0.00 0.00 307.00 316.50
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 0.00 139.50 147.70 185.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 134.50 143.00 190.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 129.50 138.00 195.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 124.50 133.50 200.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 119.70 128.50 205.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 114.20 122.20 210.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 111.30 116.80 215.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 106.20 111.60 220.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 101.20 107.70 225.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 96.20 103.00 230.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 91.20 97.70 235.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 86.20 93.00 240.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 81.20 87.80 245.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 76.30 82.90 250.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 71.20 77.90 255.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 66.20 72.40 260.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 61.20 65.30 265.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 56.50 60.10 270.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 51.40 55.50 275.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 46.30 52.10 280.00 quote 0.00 0.00 0.00 0.20 2.05
quote 0.00 0.00 0.00 41.60 45.20 285.00 quote 0.00 0.00 0.00 0.05 1.85
quote 0.00 0.00 0.00 36.70 40.80 290.00 quote 0.00 0.00 0.00 0.40 1.80
quote 0.00 0.00 0.00 32.00 36.40 295.00 quote 0.98 0.00 0.00 0.40 1.25 1.00
quote 0.00 0.00 0.00 27.10 31.00 300.00 quote 1.82 -0.08 6.00 1.15 1.60 2.00
quote 0.00 0.00 0.00 20.90 26.30 305.00 quote 2.30 0.00 8.00 0.80 2.45 4.00
quote 0.00 0.00 0.00 18.70 21.80 310.00 quote 3.41 0.01 5.00 1.70 3.40 180.00
quote 0.00 0.00 0.00 16.30 18.40 315.00 quote 4.50 3.38 1.00 3.60 5.40 118.00
quote 70.00 0.00 0.00 12.70 14.10 1.00 320.00 quote 11.10 5.30 7.00 4.30 5.70 172.00
quote 0.00 0.00 0.00 9.80 11.00 325.00 quote 11.13 6.14 4.00 6.70 7.80 32.00
quote 14.17 0.00 0.00 6.70 8.40 8.00 330.00 quote 13.10 2.63 4.00 9.10 10.20 44.00
330.18 Current price as of 3/05/2021 02:51:40 PM
quote 6.50 0.50 1.00 5.40 6.20 7.00 335.00 quote 5.00 0.15 3.00 10.80 13.50 28.00
quote 6.40 -1.30 2.00 2.50 6.20 3.00 337.50 quote 18.80 13.00 1.00 13.40 14.70 11.00
quote 4.70 -0.80 2.00 1.30 4.50 7.00 340.00 quote 18.86 12.51 11.00 14.40 17.50 12.00
quote 3.25 -1.65 1.00 2.15 3.70 9.00 342.50 quote 8.00 0.40 2.00 16.60 18.40 11.00
quote 3.30 -0.80 3.00 2.00 3.10 39.00 345.00 quote 18.50 4.20 1.00 17.70 21.70 123.00
quote 2.00 -1.00 2.00 1.70 2.75 5.00 347.50 quote 24.80 14.40 1.00 20.40 23.00 10.00
quote 1.98 -3.12 1.00 0.65 2.25 8.00 350.00 quote 30.15 9.50 15.00 22.40 24.90 29.00
quote 1.65 -0.85 2.00 0.80 2.35 5.00 352.50 quote 21.11 -0.69 10.00 24.60 26.80 13.00
quote 0.00 0.00 0.00 0.95 1.60 355.00 quote 23.65 8.65 10.00 27.10 30.00 14.00
quote 1.65 -3.00 18.00 0.95 1.30 12.00 357.50 quote 13.30 0.00 0.00 29.40 32.50 4.00
quote 1.20 -0.15 1.00 0.55 2.05 5.00 360.00 quote 28.80 13.70 1.00 30.90 35.00 6.00
quote 2.85 -1.65 7.00 0.55 1.85 7.00 362.50 quote 19.44 7.14 2.00 33.50 37.40 3.00
quote 0.90 -0.20 2.00 0.50 1.75 21.00 365.00 quote 38.43 12.66 5.00 35.50 38.90 8.00
quote 1.47 -0.63 20.00 0.05 1.75 29.00 367.50 quote 28.40 0.00 1.00 37.70 41.30 1.00
quote 1.23 -1.77 4.00 0.00 2.00 11.00 370.00 quote 38.10 22.90 1.00 40.60 43.50 43.00
quote 1.30 -0.65 3.00 0.00 1.90 22.00 372.50 quote 46.93 19.44 5.00 43.10 47.00 58.00
quote 0.93 -0.27 1.00 0.00 1.80 15.00 375.00 quote 32.50 -2.25 1.00 44.90 48.70 58.00
quote 0.88 0.38 1.00 0.00 1.75 10.00 377.50 quote 35.70 20.32 1.00 47.50 52.10 3.00
quote 0.50 -0.35 1.00 0.00 0.80 13.00 380.00 quote 47.60 10.36 1.00 48.60 55.60 6.00
quote 0.80 0.00 0.00 0.00 1.60 2.00 382.50 quote 0.00 0.00 0.00 51.60 57.10
quote 0.64 -6.52 1.00 0.05 1.55 10.00 385.00 quote 49.88 0.00 0.00 54.60 60.70 3.00
quote 7.40 0.00 0.00 0.00 1.50 5.00 387.50 quote 20.60 0.00 0.00 55.80 63.10 9.00
quote 0.59 -2.81 5.00 0.00 2.10 10.00 390.00 quote 54.00 0.00 0.00 60.30 63.70 1.00
quote 4.70 0.00 0.00 0.00 2.80 6.00 392.50 quote 23.20 0.00 0.00 62.60 67.60 2.00
quote 0.57 -8.00 4.00 0.00 1.50 7.00 395.00 quote 0.00 0.00 0.00 64.70 69.50
quote 13.10 0.00 0.00 0.00 1.40 1.00 397.50 quote 0.00 0.00 0.00 67.30 73.30
quote 0.05 -2.37 5.00 0.00 1.35 19.00 400.00 quote 0.00 0.00 0.00 68.10 76.20
quote 7.31 0.00 0.00 0.00 1.35 2.00 402.50 quote 0.00 0.00 0.00 71.90 77.30
quote 0.73 -1.57 2.00 0.00 2.65 9.00 405.00 quote 0.00 0.00 0.00 74.60 79.60
quote 6.00 0.00 0.00 0.00 1.30 2.00 407.50 quote 0.00 0.00 0.00 75.70 83.90
quote 2.73 0.00 0.00 0.00 2.65 3.00 410.00 quote 0.00 0.00 0.00 78.20 86.30
quote 1.79 0.00 0.00 0.00 2.65 4.00 415.00 quote 0.00 0.00 0.00 83.00 91.50
quote 0.10 0.05 1.00 0.00 2.65 7.00 420.00 quote 0.00 0.00 0.00 88.00 94.80
quote 5.40 0.00 0.00 0.00 2.65 2.00 425.00 quote 0.00 0.00 0.00 93.00 99.70
quote 0.00 0.00 0.00 0.00 2.65 430.00 quote 0.00 0.00 0.00 98.00 104.70
quote 3.90 0.00 0.00 0.00 2.65 8.00 435.00 quote 0.00 0.00 0.00 104.10 109.40
quote 0.01 -1.94 200.00 0.00 2.65 202.00 440.00 quote 0.00 0.00 0.00 109.10 114.60
quote 3.40 0.00 0.00 0.00 2.65 2.00 445.00 quote 0.00 0.00 0.00 112.50 121.40
quote 2.95 0.00 0.00 0.00 2.65 4.00 450.00 quote 0.00 0.00 0.00 117.30 126.50
quote 0.00 0.00 0.00 0.00 2.65 455.00 quote 0.00 0.00 0.00 122.40 131.50
quote 2.00 0.00 0.00 0.00 2.65 1.00 460.00 quote 0.00 0.00 0.00 127.50 136.40
quote 0.00 0.00 0.00 0.00 2.65 465.00 quote 0.00 0.00 0.00 132.30 141.50
quote 3.30 0.00 0.00 0.00 2.65 1.00 470.00 quote 0.00 0.00 0.00 137.30 146.50
quote 0.00 0.00 0.00 0.00 2.65 475.00 quote 0.00 0.00 0.00 142.50 151.40
quote 0.00 0.00 0.00 0.00 2.65 480.00 quote 0.00 0.00 0.00 147.30 156.50
quote 0.00 0.00 0.00 0.00 2.65 485.00 quote 0.00 0.00 0.00 152.40 161.50
quote 0.00 0.00 0.00 0.00 2.65 490.00 quote 0.00 0.00 0.00 157.40 166.20
quote 0.00 0.00 0.00 0.00 2.65 495.00 quote 0.00 0.00 0.00 162.10 171.30
quote 0.00 0.00 0.00 0.00 2.65 500.00 quote 0.00 0.00 0.00 167.30 176.50
quote 0.00 0.00 0.00 0.00 2.65 510.00 quote 0.00 0.00 0.00 177.80 186.50
quote 0.00 0.00 0.00 0.00 2.65 520.00 quote 0.00 0.00 0.00 187.30 196.50
quote 0.00 0.00 0.00 0.00 2.65 530.00 quote 0.00 0.00 0.00 197.30 206.50
quote 0.00 0.00 0.00 0.00 2.65 540.00 quote 0.00 0.00 0.00 207.00 216.20
quote 0.00 0.00 0.00 0.00 2.65 550.00 quote 0.00 0.00 0.00 217.10 226.10
quote 0.00 0.00 0.00 0.00 2.65 560.00 quote 0.00 0.00 0.00 228.20 236.20
quote 0.00 0.00 0.00 0.00 2.65 570.00 quote 0.00 0.00 0.00 237.90 246.50

April, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.