Bulletin
Investor Alert

Alphabet Inc. Cl C

NAS: GOOG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 2, 2022, 7:59 p.m.

/zigman2/quotes/205453964/composite

$

100.45

Change

-0.38 -0.38%

Volume

Volume 1.79m

Quotes are delayed by 20 min

/zigman2/quotes/205453964/composite

Previous close

$ 101.28

$ 100.83

Change

-0.45 -0.44%

Day low

Day high

$99.17

$101.15

Open

52 week low

52 week high

$83.45

$152.10

Open

OPTION CHAIN FOR ALPHABET INC. CL C

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 0.00 0.00 50.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 55.00 quote 0.00 0.00 0.00 0.00 0.00
quote 28.40 0.00 0.00 0.00 0.00 2.00 60.00 quote 0.01 0.00 0.00 0.00 0.00 172.00
quote 31.60 0.00 0.00 0.00 0.00 3.00 65.00 quote 0.02 0.00 0.00 0.00 0.00 55.00
quote 24.00 0.00 0.00 0.00 0.00 9.00 70.00 quote 0.03 0.00 0.00 0.00 0.00 440.00
quote 24.06 0.00 0.00 0.00 0.00 2.00 75.00 quote 0.06 0.00 0.00 0.00 0.00 441.00
quote 20.70 0.00 0.00 0.00 0.00 76.00 quote 0.06 0.00 0.00 0.00 0.00 290.00
quote 0.00 0.00 0.00 0.00 0.00 77.00 quote 0.07 0.00 0.00 0.00 0.00 21.00
quote 8.30 0.00 0.00 0.00 0.00 1.00 78.00 quote 0.09 0.00 0.00 0.00 0.00 71.00
quote 18.35 0.00 0.00 0.00 0.00 2.00 79.00 quote 0.18 0.00 0.00 0.00 0.00 262.00
quote 17.50 0.00 0.00 0.00 0.00 12,521 80.00 quote 0.11 0.00 0.00 0.00 0.00 12,853
quote 12.95 0.00 0.00 0.00 0.00 5.00 81.00 quote 0.16 0.00 0.00 0.00 0.00 127.00
quote 14.15 0.00 0.00 0.00 0.00 67.00 82.00 quote 0.14 0.00 0.00 0.00 0.00 217.00
quote 6.50 0.00 0.00 0.00 0.00 16.00 83.00 quote 0.29 0.00 0.00 0.00 0.00 240.00
quote 5.85 0.00 0.00 0.00 0.00 48.00 84.00 quote 0.24 0.00 0.00 0.00 0.00 51.00
quote 15.15 0.00 0.00 0.00 0.00 40.00 85.00 quote 0.24 0.00 0.00 0.00 0.00 389.00
quote 12.45 0.00 0.00 0.00 0.00 37.00 86.00 quote 0.32 0.00 0.00 0.00 0.00 77.00
quote 12.10 0.00 0.00 0.00 0.00 133.00 87.00 quote 0.35 0.00 0.00 0.00 0.00 323.00
quote 10.78 0.00 0.00 0.00 0.00 108.00 88.00 quote 0.46 0.00 0.00 0.00 0.00 461.00
quote 9.90 0.00 0.00 0.00 0.00 266.00 89.00 quote 0.52 0.00 0.00 0.00 0.00 96.00
quote 8.85 0.00 0.00 0.00 0.00 184.00 90.00 quote 0.74 0.00 0.00 0.00 0.00 178.00
quote 7.92 0.00 0.00 0.00 0.00 135.00 91.00 quote 0.80 0.00 0.00 0.00 0.00 164.00
quote 7.45 0.00 0.00 0.00 0.00 175.00 92.00 quote 0.85 0.00 0.00 0.00 0.00 151.00
quote 6.20 0.00 0.00 0.00 0.00 238.00 93.00 quote 1.25 0.00 0.00 0.00 0.00 133.00
quote 5.65 0.00 0.00 0.00 0.00 295.00 94.00 quote 1.44 0.00 0.00 0.00 0.00 387.00
quote 5.33 0.00 0.00 0.00 0.00 783.00 95.00 quote 1.65 0.00 0.00 0.00 0.00 313.00
quote 4.25 0.00 0.00 0.00 0.00 338.00 96.00 quote 1.99 0.00 0.00 0.00 0.00 255.00
quote 3.95 0.00 0.00 0.00 0.00 518.00 97.00 quote 2.38 0.00 0.00 0.00 0.00 480.00
quote 3.48 0.00 0.00 0.00 0.00 149.00 98.00 quote 2.93 0.00 0.00 0.00 0.00 89.00
quote 2.73 0.00 0.00 0.00 0.00 675.00 99.00 quote 3.50 0.00 0.00 0.00 0.00 81.00
quote 2.44 0.00 0.00 0.00 0.00 890.00 100.00 quote 3.45 0.00 0.00 0.00 0.00 64.00
100.83 Current price as of 12/02/2022 04:00:00 PM
quote 2.04 0.00 0.00 0.00 0.00 288.00 101.00 quote 4.75 0.00 0.00 0.00 0.00 84.00
quote 1.53 0.00 0.00 0.00 0.00 164.00 102.00 quote 5.25 0.00 0.00 0.00 0.00 42.00
quote 1.19 0.00 0.00 0.00 0.00 371.00 103.00 quote 5.95 0.00 0.00 0.00 0.00 63.00
quote 1.02 0.00 0.00 0.00 0.00 478.00 104.00 quote 5.82 0.00 0.00 0.00 0.00 23.00
quote 0.89 0.00 0.00 0.00 0.00 1,076 105.00 quote 7.40 0.00 0.00 0.00 0.00 72.00
quote 0.66 0.00 0.00 0.00 0.00 644.00 106.00 quote 7.45 0.00 0.00 0.00 0.00 73.00
quote 0.56 0.00 0.00 0.00 0.00 221.00 107.00 quote 8.40 0.00 0.00 0.00 0.00 14.00
quote 0.39 0.00 0.00 0.00 0.00 204.00 108.00 quote 9.45 0.00 0.00 0.00 0.00 3.00
quote 0.32 0.00 0.00 0.00 0.00 294.00 109.00 quote 9.56 0.00 0.00 0.00 0.00 1.00
quote 0.27 0.00 0.00 0.00 0.00 327.00 110.00 quote 11.15 0.00 0.00 0.00 0.00 48.00
quote 0.23 0.00 0.00 0.00 0.00 90.00 111.00 quote 13.20 0.00 0.00 0.00 0.00 14.00
quote 0.24 0.00 0.00 0.00 0.00 9.00 112.00 quote 12.37 0.00 0.00 0.00 0.00 2.00
quote 0.21 0.00 0.00 0.00 0.00 49.00 113.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.21 0.00 0.00 0.00 0.00 24.00 114.00 quote 14.34 0.00 0.00 0.00 0.00 1.00
quote 0.15 0.00 0.00 0.00 0.00 541.00 115.00 quote 19.00 0.00 0.00 0.00 0.00 10.00
quote 0.16 0.00 0.00 0.00 0.00 33.00 116.00 quote 14.35 0.00 0.00 0.00 0.00
quote 0.06 0.00 0.00 0.00 0.00 3.00 117.00 quote 14.50 0.00 0.00 0.00 0.00
quote 0.01 0.00 0.00 0.00 0.00 25.00 118.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.01 0.00 0.00 0.00 0.00 2.00 119.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.08 0.00 0.00 0.00 0.00 7.00 120.00 quote 21.00 0.00 0.00 0.00 0.00 28.00
quote 0.05 0.00 0.00 0.00 0.00 10.00 125.00 quote 32.00 0.00 0.00 0.00 0.00 2.00
quote 0.05 0.00 0.00 0.00 0.00 11.00 130.00 quote 30.65 0.00 0.00 0.00 0.00 10.00
quote 0.05 0.00 0.00 0.00 0.00 50.00 135.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.02 0.00 0.00 0.00 0.00 1.00 140.00 quote 41.20 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.07 145.00 quote 0.00 0.00 0.00 43.70 45.50
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 47.02 0.00 0.00 0.00 0.00 30.00 50.00 quote 0.02 0.00 0.00 0.00 0.00 606.00
quote 34.00 0.00 0.00 0.00 0.00 312.00 52.00 quote 0.02 0.00 0.00 0.00 0.00 1,184
quote 35.95 0.00 0.00 0.00 0.00 1.00 53.00 quote 0.03 0.00 0.00 0.00 0.00 1,951
quote 0.00 0.00 0.00 0.00 0.00 54.00 quote 0.02 0.00 0.00 0.00 0.00 602.00
quote 46.20 0.00 0.00 0.00 0.00 22.00 55.00 quote 0.02 0.00 0.00 0.00 0.00 332.00
quote 0.00 0.00 0.00 0.00 0.00 56.00 quote 0.04 0.00 0.00 0.00 0.00 72.00
quote 0.00 0.00 0.00 0.00 0.00 57.00 quote 0.04 0.00 0.00 0.00 0.00 591.00
quote 0.00 0.00 0.00 0.00 0.00 58.00 quote 0.03 0.00 0.00 0.00 0.00 664.00
quote 0.00 0.00 0.00 0.00 0.00 20.00 59.00 quote 0.03 0.00 0.00 0.00 0.00 1,229
quote 37.00 0.00 0.00 0.00 0.00 101.00 60.00 quote 0.03 0.00 0.00 0.00 0.00 1,208
quote 0.00 0.00 0.00 0.00 0.00 61.00 quote 0.04 0.00 0.00 0.00 0.00 263.00
quote 0.00 0.00 0.00 0.00 0.00 62.00 quote 0.06 0.00 0.00 0.00 0.00 408.00
quote 0.00 0.00 0.00 0.00 0.00 63.00 quote 0.05 0.00 0.00 0.00 0.00 391.00
quote 0.00 0.00 0.00 0.00 0.00 20.00 64.00 quote 0.05 0.00 0.00 0.00 0.00 611.00
quote 23.00 0.00 0.00 0.00 0.00 22.00 65.00 quote 0.05 0.00 0.00 0.00 0.00 918.00
quote 19.75 0.00 0.00 0.00 0.00 40.00 66.00 quote 0.06 0.00 0.00 0.00 0.00 284.00
quote 18.90 0.00 0.00 0.00 0.00 20.00 67.00 quote 0.06 0.00 0.00 0.00 0.00 523.00
quote 31.68 0.00 0.00 0.00 0.00 50.00 68.00 quote 0.06 0.00 0.00 0.00 0.00 191.00
quote 26.65 0.00 0.00 0.00 0.00 42.00 69.00 quote 0.07 0.00 0.00 0.00 0.00 878.00
quote 29.00 0.00 0.00 0.00 0.00 13.00 70.00 quote 0.08 0.00 0.00 0.00 0.00 1,018
quote 18.40 0.00 0.00 0.00 0.00 41.00 71.00 quote 0.09 0.00 0.00 0.00 0.00 327.00
quote 25.23 0.00 0.00 0.00 0.00 66.00 72.00 quote 0.11 0.00 0.00 0.00 0.00 383.00
quote 16.55 0.00 0.00 0.00 0.00 2.00 73.00 quote 0.12 0.00 0.00 0.00 0.00 642.00
quote 15.10 0.00 0.00 0.00 0.00 24.00 74.00 quote 0.11 0.00 0.00 0.00 0.00 551.00
quote 22.26 0.00 0.00 0.00 0.00 46.00 75.00 quote 0.14 0.00 0.00 0.00 0.00 1,629
quote 0.00 0.00 0.00 0.00 0.00 76.00 quote 0.16 0.00 0.00 0.00 0.00 218.00
quote 18.15 0.00 0.00 0.00 0.00 48.00 77.00 quote 0.19 0.00 0.00 0.00 0.00 479.00
quote 11.42 0.00 0.00 0.00 0.00 15.00 78.00 quote 0.20 0.00 0.00 0.00 0.00 940.00
quote 19.60 0.00 0.00 0.00 0.00 41.00 79.00 quote 0.23 0.00 0.00 0.00 0.00 1,602
quote 18.27 0.00 0.00 0.00 0.00 349.00 80.00 quote 0.26 0.00 0.00 0.00 0.00 3,474
quote 7.46 0.00 0.00 0.00 0.00 37.00 81.00 quote 0.28 0.00 0.00 0.00 0.00 940.00
quote 17.85 0.00 0.00 0.00 0.00 96.00 82.00 quote 0.34 0.00 0.00 0.00 0.00 1,859
quote 15.25 0.00 0.00 0.00 0.00 67.00 83.00 quote 0.38 0.00 0.00 0.00 0.00 1,365
quote 14.30 0.00 0.00 0.00 0.00 22,562 84.00 quote 0.42 0.00 0.00 0.00 0.00 23,357
quote 13.95 0.00 0.00 0.00 0.00 5,041 85.00 quote 0.51 0.00 0.00 0.00 0.00 8,123
quote 13.55 0.00 0.00 0.00 0.00 2,453 86.00 quote 0.61 0.00 0.00 0.00 0.00 2,927
quote 11.85 0.00 0.00 0.00 0.00 1,784 87.00 quote 0.68 0.00 0.00 0.00 0.00 3,440
quote 12.03 0.00 0.00 0.00 0.00 739.00 88.00 quote 0.79 0.00 0.00 0.00 0.00 2,202
quote 11.23 0.00 0.00 0.00 0.00 4,060 89.00 quote 1.01 0.00 0.00 0.00 0.00 5,823
quote 9.77 0.00 0.00 0.00 0.00 11,299 90.00 quote 1.09 0.00 0.00 0.00 0.00 17,593
quote 8.45 0.00 0.00 0.00 0.00 2,184 91.00 quote 1.36 0.00 0.00 0.00 0.00 1,347
quote 7.66 0.00 0.00 0.00 0.00 5,904 92.00 quote 1.52 0.00 0.00 0.00 0.00 7,800
quote 7.34 0.00 0.00 0.00 0.00 1,481 93.00 quote 1.81 0.00 0.00 0.00 0.00 3,080
quote 7.30 0.00 0.00 0.00 0.00 1,735 94.00 quote 1.99 0.00 0.00 0.00 0.00 4,596
quote 5.73 0.00 0.00 0.00 0.00 4,607 95.00 quote 2.25 0.00 0.00 0.00 0.00 5,767
quote 5.45 0.00 0.00 0.00 0.00 1,910 96.00 quote 2.74 0.00 0.00 0.00 0.00 1,948
quote 5.27 0.00 0.00 0.00 0.00 2,283 97.00 quote 2.98 0.00 0.00 0.00 0.00 3,611
quote 4.05 0.00 0.00 0.00 0.00 2,413 98.00 quote 3.55 0.00 0.00 0.00 0.00 2,028
quote 3.60 0.00 0.00 0.00 0.00 4,736 99.00 quote 4.00 0.00 0.00 0.00 0.00 3,064
quote 3.05 0.00 0.00 0.00 0.00 15,527 100.00 quote 4.60 0.00 0.00 0.00 0.00 9,679
100.83 Current price as of 12/02/2022 04:00:00 PM
quote 2.52 -0.53 1,201 2.52 2.60 1,008 101.00 quote 2.56 -0.02 290.00 2.49 2.56 604.00
quote 2.03 -0.53 631.00 2.03 2.11 2,094 102.00 quote 3.10 0.16 224.00 3.00 3.15 305.00
quote 2.09 0.00 0.00 0.00 0.00 5,694 102.50 quote 5.90 0.00 0.00 0.00 0.00 3,015
quote 1.65 -0.41 1,027 1.60 1.68 2,677 103.00 quote 4.05 0.75 1.00 3.55 3.70 54.00
quote 1.27 -0.44 522.00 1.22 1.28 1,629 104.00 quote 4.75 0.80 9.00 4.20 4.35 143.00
quote 1.34 0.00 0.00 0.00 0.00 12,898 105.00 quote 7.49 0.00 0.00 0.00 0.00 10,610
quote 0.72 -0.28 421.00 0.71 0.77 2,007 106.00 quote 5.15 -0.65 10.00 5.65 5.85 42.00
quote 0.51 -0.28 97.00 0.52 0.58 1,052 107.00 quote 7.48 1.33 1.00 6.45 6.65 43.00
quote 0.83 0.00 0.00 0.00 0.00 6,614 107.50 quote 9.15 0.00 0.00 0.00 0.00 680.00
quote 0.45 -0.21 25.00 0.40 0.42 793.00 108.00 quote 7.40 -4.10 1.00 7.35 7.55 32.00
quote 0.32 -0.21 39.00 0.29 0.32 208.00 109.00 quote 11.00 0.00 0.00 8.20 8.50 3.00
quote 0.54 0.00 0.00 0.00 0.00 9,886 110.00 quote 11.53 0.00 0.00 0.00 0.00 376.00
quote 0.17 -0.13 28.00 0.16 0.18 534.00 111.00 quote 14.95 0.00 3.00 10.10 10.35 3.00
quote 0.35 0.00 0.00 0.00 0.00 5,262 112.50 quote 15.85 0.00 0.00 0.00 0.00 586.00
quote 0.24 0.00 0.00 0.00 0.00 13,954 115.00 quote 26.35 0.00 0.00 0.00 0.00 84.00
quote 0.16 0.00 0.00 0.00 0.00 3,614 117.50 quote 29.75 0.00 0.00 0.00 0.00 212.00
quote 0.11 0.00 0.00 0.00 0.00 6,515 120.00 quote 23.99 0.00 0.00 0.00 0.00 171.00
quote 0.10 0.00 0.00 0.00 0.00 4,057 122.50 quote 35.06 0.00 0.00 0.00 0.00 5.00
quote 0.09 0.00 0.00 0.00 0.00 1,307 123.25 quote 29.65 0.00 0.00 0.00 0.00 55.00
quote 0.12 0.00 0.00 0.00 0.00 903.00 123.50 quote 28.30 0.00 0.00 0.00 0.00 149.00
quote 0.09 0.00 0.00 0.00 0.00 707.00 123.75 quote 28.60 0.00 0.00 0.00 0.00 183.00
quote 0.09 0.00 0.00 0.00 0.00 1,300 124.00 quote 28.55 0.00 0.00 0.00 0.00 23.00
quote 0.10 0.00 0.00 0.00 0.00 860.00 124.25 quote 27.35 0.00 0.00 0.00 0.00 183.00
quote 0.09 0.00 0.00 0.00 0.00 466.00 124.50 quote 29.05 0.00 0.00 0.00 0.00 286.00
quote 0.11 0.00 0.00 0.00 0.00 600.00 124.75 quote 28.00 0.00 0.00 0.00 0.00 88.00
quote 0.08 0.00 0.00 0.00 0.00 2,225 125.00 quote 37.43 0.00 0.00 0.00 0.00 14.00
quote 0.10 0.00 0.00 0.00 0.00 276.00 125.25 quote 29.85 0.00 0.00 0.00 0.00 140.00
quote 0.08 0.00 0.00 0.00 0.00 298.00 125.50 quote 30.35 0.00 0.00 0.00 0.00 215.00
quote 0.08 0.00 0.00 0.00 0.00 343.00 125.75 quote 28.80 0.00 0.00 0.00 0.00 101.00
quote 0.08 0.00 0.00 0.00 0.00 976.00 126.00 quote 30.90 0.00 0.00 0.00 0.00 145.00
quote 0.08 0.00 0.00 0.00 0.00 327.00 126.25 quote 29.45 0.00 0.00 0.00 0.00 36.00
quote 0.08 0.00 0.00 0.00 0.00 314.00 126.50 quote 31.35 0.00 0.00 0.00 0.00 45.00
quote 0.08 0.00 0.00 0.00 0.00 225.00 126.75 quote 30.05 0.00 0.00 0.00 0.00 18.00
quote 0.08 0.00 0.00 0.00 0.00 312.00 127.00 quote 28.60 0.00 0.00 0.00 0.00 6.00
quote 0.09 0.00 0.00 0.00 0.00 805.00 127.25 quote 30.40 0.00 0.00 0.00 0.00 27.00
quote 0.08 0.00 0.00 0.00 0.00 2,099 127.50 quote 33.90 0.00 0.00 0.00 0.00 7.00
quote 0.08 0.00 0.00 0.00 0.00 1,185 127.75 quote 10.70 0.00 0.00 0.00 0.00
quote 0.09 0.00 0.00 0.00 0.00 5,117 128.00 quote 40.50 0.00 0.00 0.00 0.00 5.00
quote 0.08 0.00 0.00 0.00 0.00 155.00 128.25 quote 0.00 0.00 0.00 0.00 0.00
quote 0.08 0.00 0.00 0.00 0.00 244.00 128.50 quote 30.80 0.00 0.00 0.00 0.00
quote 0.07 0.00 0.00 0.00 0.00 173.00 128.75 quote 31.70 0.00 0.00 0.00 0.00 20.00
quote 0.07 0.00 0.00 0.00 0.00 294.00 129.00 quote 33.55 0.00 0.00 0.00 0.00 40.00
quote 0.06 0.00 0.00 0.00 0.00 238.00 129.25 quote 33.85 0.00 0.00 0.00 0.00 120.00
quote 0.07 0.00 0.00 0.00 0.00 100.00 129.50 quote 34.15 0.00 0.00 0.00 0.00 120.00
quote 0.08 0.00 0.00 0.00 0.00 497.00 129.75 quote 0.00 0.00 0.00 0.00 0.00
quote 0.07 0.00 0.00 0.00 0.00 5,903 130.00 quote 39.46 0.00 0.00 0.00 0.00 1.00
quote 0.07 0.00 0.00 0.00 0.00 248.00 130.25 quote 20.25 0.00 0.00 0.00 0.00 3.00
quote 0.06 0.00 0.00 0.00 0.00 904.00 130.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.06 0.00 0.00 0.00 0.00 275.00 130.75 quote 23.10 0.00 0.00 0.00 0.00 4.00
quote 0.07 0.00 0.00 0.00 0.00 1,081 131.00 quote 34.01 0.00 0.00 0.00 0.00 1.00
quote 0.07 0.00 0.00 0.00 0.00 113.00 131.25 quote 0.00 0.00 0.00 0.00 0.00
quote 0.05 0.00 0.00 0.00 0.00 240.00 131.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.06 0.00 0.00 0.00 0.00 106.00 131.75 quote 15.50 0.00 0.00 0.00 0.00
quote 0.06 0.00 0.00 0.00 0.00 1,898 132.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.06 0.00 0.00 0.00 0.00 739.00 132.25 quote 0.00 0.00 0.00 0.00 0.00
quote 0.07 0.00 0.00 0.00 0.00 2,325 132.50 quote 33.80 0.00 0.00 0.00 0.00 61.00
quote 0.06 0.00 0.00 0.00 0.00 65.00 132.75 quote 0.00 0.00 0.00 0.00 0.00
quote 0.06 0.00 0.00 0.00 0.00 448.00 133.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.06 0.00 0.00 0.00 0.00 147.00 133.25 quote 0.00 0.00 0.00 0.00 0.00
quote 0.06 0.00 0.00 0.00 0.00 1,034 133.50 quote 35.59 0.00 0.00 0.00 0.00
quote 0.05 0.00 0.00 0.00 0.00 59.00 133.75 quote 33.75 0.00 0.00 0.00 0.00 1.00
quote 0.05 0.00 0.00 0.00 0.00 880.00 134.00 quote 17.80 0.00 0.00 0.00 0.00
quote 0.06 0.00 0.00 0.00 0.00 765.00 134.25 quote 0.00 0.00 0.00 0.00 0.00
quote 0.05 0.00 0.00 0.00 0.00 217.00 134.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.06 0.00 0.00 0.00 0.00 763.00 134.75 quote 0.00 0.00 0.00 0.00 0.00
quote 0.05 0.00 0.00 0.00 0.00 3,423 135.00 quote 34.30 0.00 0.00 0.00 0.00 9.00
quote 0.05 0.00 0.00 0.00 0.00 863.00 135.50 quote 47.85 0.00 0.00 0.00 0.00 1.00
quote 0.05 0.00 0.00 0.00 0.00 421.00 136.00 quote 50.30 0.00 0.00 0.00 0.00 10.00
quote 0.05 0.00 0.00 0.00 0.00 798.00 136.50 quote 19.50 0.00 0.00 0.00 0.00 20.00
quote 0.05 0.00 0.00 0.00 0.00 195.00 137.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.04 0.00 0.00 0.00 0.00 767.00 137.50 quote 35.60 0.00 0.00 0.00 0.00 100.00
quote 0.03 0.00 0.00 0.00 0.00 747.00 138.00 quote 26.10 0.00 0.00 0.00 0.00
quote 0.04 0.00 0.00 0.00 0.00 1,698 138.50 quote 39.90 0.00 0.00 0.00 0.00 60.00
quote 0.05 0.00 0.00 0.00 0.00 622.00 139.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.05 0.00 0.00 0.00 0.00 1,094 139.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.05 0.00 0.00 0.00 0.00 710.00 140.00 quote 31.10 0.00 0.00 0.00 0.00 169.00
quote 0.02 0.00 0.00 0.00 0.00 384.00 140.50 quote 33.30 0.00 0.00 0.00 0.00 80.00
quote 0.01 0.00 0.00 0.00 0.00 460.00 141.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.05 0.00 0.00 0.00 0.00 951.00 141.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.03 0.00 0.00 0.00 0.00 1,504 142.00 quote 39.00 0.00 0.00 0.00 0.00 21.00
quote 0.03 0.00 0.00 0.00 0.00 2,792 142.50 quote 37.48 0.00 0.00 0.00 0.00 24.00
quote 0.03 0.00 0.00 0.00 0.00 1,406 145.00 quote 27.23 0.00 0.00 0.00 0.00 140.00
quote 0.02 0.00 0.00 0.00 0.00 2,680 147.50 quote 28.90 0.00 0.00 0.00 0.00 80.00
quote 0.02 0.00 0.00 0.00 0.00 5,772 150.00 quote 44.22 0.00 0.00 0.00 0.00 101.00
quote 0.05 0.00 0.00 0.00 0.00 856.00 152.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.03 0.00 0.00 0.00 0.00 732.00 155.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.05 0.00 0.00 0.00 0.00 175.00 157.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.04 0.00 0.00 0.00 0.00 979.00 160.00 quote 68.95 0.00 0.00 0.00 0.00
quote 0.02 0.00 0.00 0.00 0.00 722.00 162.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.03 0.00 0.00 0.00 0.00 1,535 165.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.02 0.00 0.00 0.00 0.00 152.00 167.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.02 0.00 0.00 0.00 0.00 190.00 170.00 quote 68.60 0.00 0.00 0.00 0.00
quote 0.02 0.00 0.00 0.00 0.00 93.00 172.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.02 0.00 0.00 0.00 0.00 123.00 175.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.02 0.00 0.00 0.00 0.00 133.00 177.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.02 0.00 0.00 0.00 0.00 466.00 180.00 quote 61.93 0.00 0.00 0.00 0.00
quote 0.02 0.00 0.00 0.00 0.00 46.00 182.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.06 0.00 0.00 0.00 0.00 421.00 185.00 quote 66.38 0.00 0.00 0.00 0.00
quote 0.10 0.00 0.00 0.00 0.00 175.00 187.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.01 0.00 0.00 0.00 0.00 372.00 190.00 quote 80.33 0.00 0.00 0.00 0.00
quote 0.02 0.00 0.00 0.00 0.00 490.00 192.50 quote 91.05 0.00 0.00 0.00 0.00
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 48.00 0.00 0.00 0.00 0.00 7.00 50.00 quote 0.07 0.00 0.00 0.00 0.00 120.00
quote 0.00 0.00 0.00 0.00 0.00 55.00 quote 0.09 0.00 0.00 0.00 0.00 11.00
quote 0.00 0.00 0.00 0.00 0.00 60.00 quote 0.06 0.00 0.00 0.00 0.00 45.00
quote 0.00 0.00 0.00 0.00 0.00 65.00 quote 0.06 0.00 0.00 0.00 0.00 47.00
quote 20.10 0.00 0.00 0.00 0.00 1.00 70.00 quote 0.12 0.00 0.00 0.00 0.00 22.00
quote 0.00 0.00 0.00 0.00 0.00 75.00 quote 0.20 0.00 0.00 0.00 0.00 52.00
quote 0.00 0.00 0.00 0.00 0.00 76.00 quote 0.05 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 0.00 0.00 77.00 quote 0.29 0.00 0.00 0.00 0.00 205.00
quote 16.55 0.00 0.00 0.00 0.00 14.00 78.00 quote 0.28 0.00 0.00 0.00 0.00 39.00
quote 0.00 0.00 0.00 0.00 0.00 79.00 quote 0.50 0.00 0.00 0.00 0.00 12.00
quote 19.00 0.00 0.00 0.00 0.00 28.00 80.00 quote 0.35 0.00 0.00 0.00 0.00 220.00
quote 13.95 0.00 0.00 0.00 0.00 5.00 81.00 quote 0.48 0.00 0.00 0.00 0.00 53.00
quote 16.20 0.00 0.00 0.00 0.00 82.00 quote 0.58 0.00 0.00 0.00 0.00 53.00
quote 16.90 0.00 0.00 0.00 0.00 3.00 83.00 quote 0.47 0.00 0.00 0.00 0.00 39.00
quote 15.20 0.00 0.00 0.00 0.00 2.00 84.00 quote 0.66 0.00 0.00 0.00 0.00 118.00
quote 15.24 0.00 0.00 0.00 0.00 16.00 85.00 quote 0.67 0.00 0.00 0.00 0.00 202.00
quote 14.05 0.00 0.00 0.00 0.00 7.00 86.00 quote 0.74 0.00 0.00 0.00 0.00 220.00
quote 12.51 0.00 0.00 0.00 0.00 11.00 87.00 quote 0.96 0.00 0.00 0.00 0.00 113.00
quote 10.45 0.00 0.00 0.00 0.00 47.00 88.00 quote 0.97 0.00 0.00 0.00 0.00 220.00
quote 11.20 0.00 0.00 0.00 0.00 102.00 89.00 quote 1.16 0.00 0.00 0.00 0.00 136.00
quote 10.60 0.00 0.00 0.00 0.00 268.00 90.00 quote 1.40 0.00 0.00 0.00 0.00 279.00
quote 9.40 0.00 0.00 0.00 0.00 142.00 91.00 quote 1.51 0.00 0.00 0.00 0.00 55.00
quote 9.30 0.00 0.00 0.00 0.00 71.00 92.00 quote 1.76 0.00 0.00 0.00 0.00 23.00
quote 7.80 0.00 0.00 0.00 0.00 37.00 93.00 quote 1.73 0.00 0.00 0.00 0.00 56.00
quote 7.07 0.00 0.00 0.00 0.00 47.00 94.00 quote 2.23 0.00 0.00 0.00 0.00 16.00
quote 6.60 0.00 0.00 0.00 0.00 155.00 95.00 quote 2.95 0.00 0.00 0.00 0.00 35.00
quote 5.55 0.00 0.00 0.00 0.00 464.00 96.00 quote 2.74 0.00 0.00 0.00 0.00 124.00
quote 5.00 0.00 0.00 0.00 0.00 195.00 97.00 quote 3.50 0.00 0.00 0.00 0.00 55.00
quote 4.20 0.00 0.00 0.00 0.00 201.00 98.00 quote 3.85 0.00 0.00 0.00 0.00 140.00
quote 3.95 0.00 0.00 0.00 0.00 142.00 99.00 quote 4.15 0.00 0.00 0.00 0.00 51.00
quote 3.40 0.00 0.00 0.00 0.00 535.00 100.00 quote 4.69 0.00 0.00 0.00 0.00 32.00
100.83 Current price as of 12/02/2022 04:00:00 PM
quote 3.14 0.00 0.00 0.00 0.00 182.00 101.00 quote 4.90 0.00 0.00 0.00 0.00 7.00
quote 2.63 0.00 0.00 0.00 0.00 487.00 102.00 quote 16.91 0.00 0.00 0.00 0.00 2.00
quote 2.10 0.00 0.00 0.00 0.00 87.00 103.00 quote 7.86 0.00 0.00 0.00 0.00 2.00
quote 1.76 0.00 0.00 0.00 0.00 42.00 104.00 quote 7.00 0.00 0.00 0.00 0.00 5.00
quote 1.51 0.00 0.00 0.00 0.00 219.00 105.00 quote 7.43 0.00 0.00 0.00 0.00 3.00
quote 1.35 0.00 0.00 0.00 0.00 70.00 106.00 quote 8.55 0.00 0.00 0.00 0.00 2.00
quote 1.14 0.00 0.00 0.00 0.00 82.00 107.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.99 0.00 0.00 0.00 0.00 124.00 108.00 quote 10.77 0.00 0.00 0.00 0.00 1.00
quote 1.05 0.00 0.00 0.00 0.00 507.00 109.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.70 0.00 0.00 0.00 0.00 260.00 110.00 quote 11.29 0.00 0.00 0.00 0.00 5.00
quote 0.60 0.00 0.00 0.00 0.00 193.00 111.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.59 0.00 0.00 0.00 0.00 103.00 112.00 quote 11.84 0.00 0.00 0.00 0.00 2.00
quote 0.50 0.00 0.00 0.00 0.00 65.00 113.00 quote 17.30 0.00 0.00 0.00 0.00
quote 0.49 0.00 0.00 0.00 0.00 16.00 114.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.32 0.00 0.00 0.00 0.00 119.00 115.00 quote 18.15 0.00 0.00 0.00 0.00 1.00
quote 0.32 0.00 0.00 0.00 0.00 52.00 116.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.26 0.00 0.00 0.00 0.00 1.00 117.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.21 0.00 0.00 0.00 0.00 1.00 118.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.05 0.00 0.00 0.00 0.00 89.00 119.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.20 0.00 0.00 0.00 0.00 186.00 120.00 quote 19.60 0.00 0.00 0.00 0.00
quote 0.12 0.00 0.00 0.00 0.00 306.00 125.00 quote 24.00 0.00 0.00 0.00 0.00
quote 0.07 0.00 0.00 0.00 0.00 10.00 130.00 quote 40.45 0.00 0.00 0.00 0.00
quote 0.05 0.00 0.00 0.00 0.00 354.00 135.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.05 0.00 0.00 0.00 0.00 260.00 140.00 quote 41.00 0.00 0.00 0.00 0.00
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 47.50 0.00 0.00 0.00 0.00 10.00 50.00 quote 0.05 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 55.00 quote 0.04 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 0.00 0.00 60.00 quote 0.06 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 0.00 0.00 65.00 quote 0.07 0.00 0.00 0.00 0.00 383.00
quote 0.00 0.00 0.00 0.00 0.00 70.00 quote 0.17 0.00 0.00 0.00 0.00 22.00
quote 0.00 0.00 0.00 0.00 0.00 75.00 quote 0.31 0.00 0.00 0.00 0.00 26.00
quote 0.00 0.00 0.00 0.00 0.00 76.00 quote 0.16 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 0.00 0.00 77.00 quote 0.31 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 0.00 0.00 78.00 quote 0.40 0.00 0.00 0.00 0.00 9.00
quote 0.00 0.00 0.00 0.00 0.00 79.00 quote 0.43 0.00 0.00 0.00 0.00 1.00
quote 15.60 0.00 0.00 0.00 0.00 74.00 80.00 quote 0.47 0.00 0.00 0.00 0.00 139.00
quote 0.00 0.00 0.00 0.00 0.00 81.00 quote 0.47 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 0.00 0.00 82.00 quote 0.68 0.00 0.00 0.00 0.00 17.00
quote 19.18 0.00 0.00 0.00 0.00 83.00 quote 0.62 0.00 0.00 0.00 0.00 71.00
quote 0.00 0.00 0.00 0.00 0.00 84.00 quote 0.75 0.00 0.00 0.00 0.00 54.00
quote 10.85 0.00 0.00 0.00 0.00 3.00 85.00 quote 0.82 0.00 0.00 0.00 0.00 106.00
quote 14.34 0.00 0.00 0.00 0.00 2.00 86.00 quote 1.01 0.00 0.00 0.00 0.00 166.00
quote 10.95 0.00 0.00 0.00 0.00 1.00 87.00 quote 0.96 0.00 0.00 0.00 0.00 78.00
quote 11.12 0.00 0.00 0.00 0.00 40.00 88.00 quote 1.13 0.00 0.00 0.00 0.00 194.00
quote 9.00 0.00 0.00 0.00 0.00 1.00 89.00 quote 1.35 0.00 0.00 0.00 0.00 76.00
quote 10.60 0.00 0.00 0.00 0.00 49.00 90.00 quote 1.52 0.00 0.00 0.00 0.00 163.00
quote 10.57 0.00 0.00 0.00 0.00 2.00 91.00 quote 1.53 0.00 0.00 0.00 0.00 40.00
quote 8.70 0.00 0.00 0.00 0.00 10.00 92.00 quote 1.74 0.00 0.00 0.00 0.00 239.00
quote 7.62 0.00 0.00 0.00 0.00 34.00 93.00 quote 2.12 0.00 0.00 0.00 0.00 61.00
quote 7.14 0.00 0.00 0.00 0.00 62.00 94.00 quote 2.37 0.00 0.00 0.00 0.00 34.00
quote 6.50 0.00 0.00 0.00 0.00 153.00 95.00 quote 3.00 0.00 0.00 0.00 0.00 35.00
quote 5.97 0.00 0.00 0.00 0.00 316.00 96.00 quote 2.94 0.00 0.00 0.00 0.00 65.00
quote 5.87 0.00 0.00 0.00 0.00 58.00 97.00 quote 3.60 0.00 0.00 0.00 0.00 181.00
quote 5.00 0.00 0.00 0.00 0.00 152.00 98.00 quote 4.02 0.00 0.00 0.00 0.00 71.00
quote 4.60 0.00 0.00 0.00 0.00 93.00 99.00 quote 4.40 0.00 0.00 0.00 0.00 46.00
quote 4.25 0.00 0.00 0.00 0.00 249.00 100.00 quote 5.32 0.00 0.00 0.00 0.00 65.00
100.83 Current price as of 12/02/2022 04:00:00 PM
quote 3.20 0.00 0.00 0.00 0.00 35.00 101.00 quote 5.01 0.00 0.00 0.00 0.00 2.00
quote 3.05 0.00 0.00 0.00 0.00 74.00 102.00 quote 6.40 0.00 0.00 0.00 0.00 6.00
quote 2.89 0.00 0.00 0.00 0.00 54.00 103.00 quote 8.00 0.00 0.00 0.00 0.00 3.00
quote 2.45 0.00 0.00 0.00 0.00 45.00 104.00 quote 8.73 0.00 0.00 0.00 0.00 3.00
quote 2.00 0.00 0.00 0.00 0.00 227.00 105.00 quote 8.20 0.00 0.00 0.00 0.00 1.00
quote 1.62 0.00 0.00 0.00 0.00 16.00 106.00 quote 0.00 0.00 0.00 0.00 0.00
quote 1.35 0.00 0.00 0.00 0.00 36.00 107.00 quote 0.00 0.00 0.00 0.00 0.00
quote 1.10 0.00 0.00 0.00 0.00 132.00 108.00 quote 0.00 0.00 0.00 0.00 0.00
quote 1.21 0.00 0.00 0.00 0.00 105.00 109.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.86 0.00 0.00 0.00 0.00 312.00 110.00 quote 14.30 0.00 0.00 0.00 0.00 7.00
quote 0.79 0.00 0.00 0.00 0.00 522.00 111.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.73 0.00 0.00 0.00 0.00 35.00 112.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.65 0.00 0.00 0.00 0.00 16.00 113.00 quote 13.11 0.00 0.00 0.00 0.00
quote 0.45 0.00 0.00 0.00 0.00 2.00 114.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.39 0.00 0.00 0.00 0.00 97.00 115.00 quote 14.10 0.00 0.00 0.00 0.00 1.00
quote 0.41 0.00 0.00 0.00 0.00 6.00 116.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.26 0.00 0.00 0.00 0.00 20.00 117.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.30 0.00 0.00 0.00 0.00 63.00 118.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.16 0.00 0.00 0.00 0.00 96.00 119.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.23 0.00 0.00 0.00 0.00 57.00 120.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.15 0.00 0.00 0.00 0.00 1,068 125.00 quote 24.60 0.00 0.00 0.00 0.00
quote 0.10 0.00 0.00 0.00 0.00 19.00 130.00 quote 29.80 0.00 0.00 0.00 0.00
quote 0.03 0.00 0.00 0.00 0.00 135.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.07 0.00 0.00 0.00 0.00 2,655 140.00 quote 0.00 0.00 0.00 0.00 0.00

January, 2023 Options

Show

February, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.