Bulletin
Investor Alert

New York Markets Close in:

8X8 Inc.

NYS: EGHT

GO
/marketstate/country/us

Market open

 --Real time quotes

Feb 26, 2021, 1:59 p.m.

/zigman2/quotes/203431883/composite

$

34.66

Change

+1.41 +4.24%

Volume

Volume 658,935

Real time quotes

/zigman2/quotes/203431883/composite

Previous close

$ 33.25

$ 34.66

Change

+1.41 +4.24%

Day low

Day high

$32.59

$34.72

Open

52 week low

52 week high

$10.70

$39.17

Open

OPTION CHAIN FOR 8X8 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 12.00 15.80 20.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 7.00 10.00 25.00 quote 0.20 0.07 1.00 0.00 0.25 1.00
quote 4.50 0.00 20.00 4.30 6.40 20.00 29.00 quote 0.55 0.00 253.00 0.05 0.25 253.00
quote 0.00 0.00 0.00 3.60 5.50 30.00 quote 0.87 0.00 60.00 0.10 0.30 60.00
quote 0.00 0.00 0.00 1.55 4.70 31.00 quote 0.75 0.00 3.00 0.00 0.40 3.00
quote 0.00 0.00 0.00 1.10 3.10 32.00 quote 0.90 -0.18 1.00 0.25 0.55 200.00
quote 1.57 -0.73 22.00 0.05 2.70 10.00 32.50 quote 0.00 0.00 0.00 0.30 1.05
quote 0.00 0.00 0.00 1.85 2.50 33.00 quote 2.00 -0.05 5.00 0.40 0.85 5.00
quote 3.60 0.00 5.00 1.45 2.00 2.00 33.50 quote 1.52 -0.93 4.00 0.55 1.05 5.00
quote 1.40 0.10 4.00 1.25 1.70 15.00 34.00 quote 0.00 0.00 0.00 0.85 1.30
quote 1.05 0.00 1.00 0.90 1.55 40.00 34.50 quote 1.95 0.00 11.00 1.10 1.55 11.00
34.66 Current price as of 2/26/2021 01:59:52 PM
quote 1.05 -2.25 5.00 0.80 1.20 14.00 35.00 quote 1.50 0.00 0.00 1.20 1.75 20.00
quote 1.81 0.41 2.00 0.50 0.95 3.00 35.50 quote 1.75 0.00 0.00 1.75 2.10 20.00
quote 2.00 -0.40 4.00 0.45 0.80 17.00 36.00 quote 0.00 0.00 0.00 1.95 2.55
quote 0.79 -1.46 40.00 0.30 0.75 41.00 36.50 quote 0.00 0.00 0.00 2.30 3.70
quote 0.35 -0.02 1.00 0.20 0.55 1.00 37.00 quote 0.00 0.00 0.00 2.40 3.50
quote 1.35 0.00 2.00 0.20 0.45 2.00 37.50 quote 0.00 0.00 0.00 1.05 4.50
quote 0.25 -1.20 10.00 0.00 0.40 10.00 38.00 quote 0.00 0.00 0.00 3.20 5.20
quote 0.25 -1.07 4.00 0.05 0.35 5.00 38.50 quote 0.00 0.00 0.00 3.70 6.10
quote 1.10 0.00 5.00 0.00 0.35 5.00 39.00 quote 0.00 0.00 0.00 4.00 7.00
quote 0.95 0.00 1.00 0.00 0.35 1.00 39.50 quote 0.00 0.00 0.00 3.60 7.50
quote 0.60 0.00 2.00 0.00 0.30 13.00 40.00 quote 0.00 0.00 0.00 5.00 8.00
quote 0.00 0.00 0.00 0.00 0.30 40.50 quote 0.00 0.00 0.00 4.60 8.50
quote 0.00 0.00 0.00 0.00 0.45 41.00 quote 0.00 0.00 0.00 4.50 9.00
quote 0.55 0.00 0.00 0.05 0.15 1.00 41.50 quote 0.00 0.00 0.00 4.50 9.50
quote 0.00 0.00 0.00 0.00 0.25 42.00 quote 0.00 0.00 0.00 6.40 10.00
quote 0.00 0.00 0.00 0.00 1.00 42.50 quote 0.00 0.00 0.00 5.50 10.50
quote 0.00 0.00 0.00 0.00 0.60 43.00 quote 0.00 0.00 0.00 6.30 11.00
quote 0.00 0.00 0.00 0.00 5.00 43.50 quote 0.00 0.00 0.00 6.50 11.50
quote 0.00 0.00 0.00 0.00 0.95 44.00 quote 0.00 0.00 0.00 7.30 12.00
quote 0.00 0.00 0.00 0.00 0.95 45.00 quote 0.00 0.00 0.00 8.50 13.00
quote 0.00 0.00 0.00 0.00 1.35 50.00 quote 0.00 0.00 0.00 14.20 18.00
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 12.00 15.50 20.00 quote 0.00 0.00 0.00 0.00 2.45
quote 0.00 0.00 0.00 7.00 10.50 25.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 4.00 7.40 29.00 quote 0.00 0.00 0.00 0.20 1.05
quote 0.00 0.00 0.00 3.60 5.00 30.00 quote 1.02 0.00 0.00 0.35 0.80 1.00
quote 0.00 0.00 0.00 3.80 4.30 31.00 quote 0.00 0.00 0.00 0.50 0.70
quote 2.60 0.00 4.00 3.00 3.50 2.00 32.00 quote 0.79 -2.13 10.00 0.70 1.05 1.00
quote 3.20 0.00 0.00 2.60 3.20 1.00 32.50 quote 0.00 0.00 0.00 0.85 1.05
quote 0.00 0.00 0.00 2.40 2.75 33.00 quote 0.50 0.00 1.00 0.85 1.30 1.00
quote 0.00 0.00 0.00 2.05 2.60 33.50 quote 1.25 0.00 3.00 1.25 1.65 3.00
quote 0.00 0.00 0.00 1.85 2.05 34.00 quote 0.00 0.00 0.00 1.45 1.65
quote 3.40 0.00 0.00 1.60 1.80 6.00 34.50 quote 0.00 0.00 0.00 1.70 2.00
34.66 Current price as of 2/26/2021 01:59:52 PM
quote 1.25 0.00 1.00 1.30 1.75 1.00 35.00 quote 0.00 0.00 0.00 1.95 2.20
quote 2.94 0.00 1.00 1.15 1.45 3.00 35.50 quote 0.00 0.00 0.00 2.20 2.45
quote 0.95 -1.70 20.00 0.80 1.20 34.00 36.00 quote 0.00 0.00 0.00 2.60 2.90
36.50 quote 0.00 0.00 0.00 2.90 3.20
quote 1.89 -0.26 1.00 0.65 0.90 3.00 37.00 quote 0.00 0.00 0.00 3.20 3.60
quote 0.40 -0.50 1.00 0.60 0.85 8.00 37.50 quote 1.70 0.00 1.00 2.95 5.20 1.00
quote 1.50 0.00 1.00 0.50 0.75 1.00 38.00 quote 4.47 0.00 0.00 2.95 5.00 1.00
quote 0.82 -0.68 4.00 0.35 2.10 4.00 38.50 quote 0.00 0.00 0.00 4.30 4.80
quote 1.10 0.00 0.00 0.30 0.65 20.00 39.00 quote 2.80 0.00 1.00 4.20 5.60 1.00
quote 0.80 -0.40 1.00 0.25 0.50 1.00 39.50 quote 0.00 0.00 0.00 4.20 7.80
quote 0.75 -0.10 10.00 0.05 0.50 5.00 40.00 quote 0.00 0.00 0.00 5.10 8.50
quote 0.00 0.00 0.00 0.05 0.50 40.50 quote 0.00 0.00 0.00 4.50 8.50
quote 0.76 0.00 0.00 0.00 1.20 12.00 41.00 quote 0.00 0.00 0.00 6.00 9.00
quote 0.00 0.00 0.00 0.00 1.20 41.50 quote 0.00 0.00 0.00 5.50 9.50
quote 0.00 0.00 0.00 0.00 2.25 42.00 quote 0.00 0.00 0.00 7.00 10.50
quote 0.00 0.00 0.00 0.00 2.25 42.50 quote 0.00 0.00 0.00 7.00 11.50
quote 0.50 0.00 0.00 0.00 0.40 1.00 43.00 quote 0.00 0.00 0.00 7.70 11.00
quote 0.00 0.00 0.00 0.00 1.15 43.50 quote 0.00 0.00 0.00 8.00 12.50
quote 0.00 0.00 0.00 0.00 1.10 44.00 quote 0.00 0.00 0.00 8.80 12.50
quote 0.00 0.00 0.00 0.00 1.50 45.00 quote 0.00 0.00 0.00 10.00 13.50
quote 0.00 0.00 0.00 0.00 2.25 50.00 quote 0.00 0.00 0.00 14.60 18.00
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 16.10 17.70 17.50 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 13.30 16.40 20.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 11.50 14.20 22.50 quote 0.00 0.00 0.00 0.00 0.25
quote 13.40 0.00 0.00 8.50 10.00 3.00 25.00 quote 0.20 0.10 1.00 0.00 0.25 42.00
quote 0.00 0.00 0.00 5.10 6.60 29.00 quote 0.00 0.00 0.00 0.30 0.40 37.00
quote 3.03 -0.88 29.00 4.80 5.10 2,019 30.00 quote 0.90 0.67 184.00 0.45 0.60 189.00
quote 0.00 0.00 0.00 3.00 4.40 31.00 quote 0.00 0.00 0.00 0.65 0.80 502.00
quote 0.00 0.00 0.00 3.60 3.90 8.00 31.50 quote 0.00 0.00 0.00 0.80 0.95 200.00
quote 3.30 0.55 13.00 3.30 3.60 13.00 32.00 quote 1.00 -0.70 1.00 0.90 1.10 167.00
quote 0.00 0.00 0.00 3.00 3.20 7.00 32.50 quote 0.00 0.00 0.00 1.10 1.25
quote 0.00 0.00 0.00 2.70 2.90 3.00 33.00 quote 2.57 0.47 2.00 1.30 1.45 176.00
quote 0.00 0.00 0.00 2.35 2.60 33.50 quote 2.10 0.00 10.00 1.50 1.70 10.00
quote 0.00 0.00 0.00 2.05 2.30 10.00 34.00 quote 0.00 0.00 0.00 1.70 1.90 96.00
quote 0.00 0.00 0.00 1.85 2.05 34.50 quote 0.00 0.00 0.00 1.95 2.15
34.66 Current price as of 2/26/2021 01:59:52 PM
quote 1.80 0.30 7.00 1.65 1.90 194.00 35.00 quote 3.70 1.25 7.00 2.20 2.40 133.00
quote 0.00 0.00 0.00 1.45 1.60 35.50 quote 0.00 0.00 0.00 2.50 2.70 23.00
quote 0.00 0.00 0.00 1.25 1.40 36.00 quote 0.00 0.00 0.00 2.80 3.00
quote 1.15 0.25 1.00 1.05 1.25 3.00 36.50 quote 0.00 0.00 0.00 3.10 3.40
quote 0.00 0.00 0.00 0.90 1.10 1.00 37.00 quote 0.00 0.00 0.00 3.50 3.70
quote 0.00 0.00 0.00 0.80 1.00 37.50 quote 0.00 0.00 0.00 3.70 4.10
quote 0.00 0.00 0.00 0.65 0.85 4.00 38.00 quote 5.80 0.00 2.00 4.20 4.90
quote 0.00 0.00 0.00 0.55 0.75 38.50 quote 0.00 0.00 0.00 3.10 5.70
quote 0.00 0.00 0.00 0.45 0.65 11.00 39.00 quote 0.00 0.00 0.00 4.50 5.80
quote 0.00 0.00 0.00 0.40 0.55 39.50 quote 0.00 0.00 0.00 5.40 5.80
quote 0.40 0.10 21.00 0.35 0.45 10,802 40.00 quote 4.10 0.00 3.00 5.80 6.30 9,508
quote 0.00 0.00 0.00 0.25 0.40 40.50 quote 0.00 0.00 0.00 5.40 6.90
quote 0.25 0.00 50.00 0.20 0.35 50.00 41.00 quote 0.00 0.00 0.00 6.50 7.00
quote 0.00 0.00 0.00 0.15 0.30 41.50 quote 0.00 0.00 0.00 6.00 7.70
quote 0.00 0.00 0.00 0.15 0.25 42.00 quote 0.00 0.00 0.00 7.40 9.10
quote 0.00 0.00 0.00 0.10 0.35 42.50 quote 0.00 0.00 0.00 7.00 8.70
quote 0.00 0.00 0.00 0.10 0.20 43.00 quote 0.00 0.00 0.00 8.30 9.00
quote 0.00 0.00 0.00 0.05 0.20 44.00 quote 0.00 0.00 0.00 8.60 11.40
quote 0.11 0.04 1.00 0.05 0.25 93.00 45.00 quote 0.00 0.00 0.00 10.10 11.40
quote 0.05 -0.15 2.00 0.00 0.55 153.00 50.00 quote 0.00 0.00 0.00 15.10 17.50
quote 0.06 0.00 0.00 0.00 0.15 148.00 55.00 quote 0.00 0.00 0.00 19.90 22.50
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 12.00 15.10 20.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 7.60 11.10 25.00 quote 0.00 0.00 0.00 0.05 1.15
quote 0.00 0.00 0.00 5.20 6.80 29.00 quote 0.87 0.32 1.00 0.35 0.55 1.00
quote 0.00 0.00 0.00 5.10 7.30 29.50 quote 0.00 0.00 0.00 0.40 0.65
quote 0.00 0.00 0.00 4.50 5.30 30.00 quote 0.00 0.00 0.00 0.50 0.90
quote 0.00 0.00 0.00 2.75 5.30 30.50 quote 0.00 0.00 0.00 0.60 0.85
quote 0.00 0.00 0.00 3.50 4.60 31.00 quote 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 2.50 5.10 31.50 quote 0.00 0.00 0.00 0.90 1.15
quote 3.45 1.15 1.00 3.50 3.80 3.00 32.00 quote 1.17 0.00 0.00 1.05 1.40 1.00
quote 0.00 0.00 0.00 3.20 3.50 32.50 quote 0.00 0.00 0.00 1.25 1.65
quote 2.43 0.11 2.00 2.90 3.20 2.00 33.00 quote 3.22 1.84 1.00 1.50 1.70 1.00
quote 0.00 0.00 0.00 2.60 3.00 33.50 quote 0.00 0.00 0.00 1.60 2.00
quote 0.00 0.00 0.00 2.35 2.70 34.00 quote 0.00 0.00 0.00 1.90 2.30
quote 3.10 0.00 0.00 1.95 2.40 3.00 34.50 quote 0.00 0.00 0.00 2.20 2.55
34.66 Current price as of 2/26/2021 01:59:52 PM
quote 1.10 -0.95 2.00 1.85 2.25 11.00 35.00 quote 0.00 0.00 0.00 2.50 2.75
quote 0.00 0.00 0.00 1.40 2.05 35.50 quote 0.00 0.00 0.00 2.75 3.10
quote 0.00 0.00 0.00 1.50 1.80 36.00 quote 0.00 0.00 0.00 3.10 3.40
quote 0.00 0.00 0.00 1.30 1.65 36.50 quote 0.00 0.00 0.00 3.40 3.70
quote 1.70 0.00 1.00 1.20 1.40 1.00 37.00 quote 0.00 0.00 0.00 3.60 4.10
quote 0.00 0.00 0.00 0.95 1.35 37.50 quote 0.00 0.00 0.00 4.10 4.80
quote 1.80 0.00 0.00 0.85 1.20 2.00 38.00 quote 0.00 0.00 0.00 4.30 5.10
quote 0.00 0.00 0.00 0.75 1.05 38.50 quote 0.00 0.00 0.00 4.50 6.70
quote 0.00 0.00 0.00 0.60 1.05 39.00 quote 0.00 0.00 0.00 5.00 6.70
quote 0.00 0.00 0.00 0.55 0.80 39.50 quote 0.00 0.00 0.00 4.60 6.50
quote 0.45 -0.15 5.00 0.45 0.95 9.00 40.00 quote 0.00 0.00 0.00 5.80 7.30
quote 0.00 0.00 0.00 0.25 1.05 40.50 quote 0.00 0.00 0.00 4.30 7.30
quote 0.00 0.00 0.00 0.10 1.40 41.00 quote 0.00 0.00 0.00 6.00 9.00
quote 0.00 0.00 0.00 0.00 0.80 42.00 quote 0.00 0.00 0.00 7.20 10.20
quote 0.45 0.00 0.00 0.00 0.70 2.00 45.00 quote 0.00 0.00 0.00 10.30 13.50
quote 0.00 0.00 0.00 0.00 1.50 50.00 quote 0.00 0.00 0.00 14.60 19.00

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

August, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.