Bulletin
Investor Alert

New York Markets Close in:

Home Depot Inc.

NYS: HD

GO
/marketstate/country/us

Market open

 --Real time quotes

Jan 30, 2023, 9:47 a.m.

HD
/zigman2/quotes/208081807/composite

$

316.30

Change

-0.39 -0.12%

Volume

Volume 83,966

Real time quotes

/zigman2/quotes/208081807/composite

Previous close

$ 316.69

$ 316.30

Change

-0.39 -0.12%

Day low

Day high

$314.64

$316.50

Open

52 week low

52 week high

$264.51

$374.67

Open

OPTION CHAIN FOR HOME DEPOT INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 134.60 136.80 180.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 124.65 126.75 190.00 quote 0.00 0.00 0.00 0.00 0.12
quote 115.14 0.00 2.00 114.60 116.90 2.00 200.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 104.60 106.75 210.00 quote 0.05 0.00 0.00 0.00 0.12 3.00
quote 0.00 0.00 0.00 94.65 96.70 220.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 84.60 86.85 230.00 quote 0.01 0.00 32.00 0.00 0.12 37.00
quote 0.00 0.00 0.00 79.65 81.85 235.00 quote 0.03 0.00 0.00 0.00 0.03 50.00
quote 0.00 0.00 0.00 74.65 77.00 240.00 quote 0.02 -0.21 30.00 0.00 0.09 31.00
quote 0.00 0.00 0.00 69.70 71.60 245.00 quote 0.05 0.02 1.00 0.00 0.03 46.00
quote 0.00 0.00 0.00 64.65 66.75 250.00 quote 0.02 -0.01 10.00 0.00 0.15 12.00
quote 0.00 0.00 0.00 59.65 61.85 255.00 quote 0.01 -0.02 2.00 0.00 0.03 35.00
quote 0.00 0.00 0.00 54.65 56.75 260.00 quote 0.02 -0.02 1.00 0.00 0.13 86.00
quote 0.00 0.00 0.00 49.75 51.75 265.00 quote 0.02 -0.02 10.00 0.00 0.03 91.00
quote 0.00 0.00 0.00 47.15 49.25 267.50 quote 0.05 0.00 10.00 0.02 0.03 6.00
quote 0.00 0.00 0.00 44.75 46.80 270.00 quote 0.02 -0.04 31.00 0.02 0.03 98.00
quote 0.00 0.00 0.00 42.20 44.25 272.50 quote 0.03 -0.07 1.00 0.03 0.04 19.00
quote 0.00 0.00 0.00 39.75 41.90 275.00 quote 0.05 0.02 7.00 0.04 0.05 102.00
quote 37.51 0.00 22.00 37.25 39.20 22.00 277.50 quote 0.07 -0.04 2.00 0.05 0.06 65.00
quote 35.90 4.75 2.00 34.80 36.85 4.00 280.00 quote 0.10 0.03 5.00 0.06 0.11 181.00
quote 0.00 0.00 0.00 32.30 34.35 1.00 282.50 quote 0.09 -0.10 9.00 0.08 0.10 11.00
quote 26.45 -8.83 1.00 29.80 31.90 1.00 285.00 quote 0.12 0.02 3.00 0.10 0.12 338.00
quote 0.00 0.00 0.00 27.35 29.45 287.50 quote 0.15 0.02 3.00 0.09 0.30 85.00
quote 24.15 0.43 2.00 24.95 27.10 3.00 290.00 quote 0.26 0.08 3.00 0.10 0.35 447.00
quote 0.00 0.00 0.00 22.55 24.55 292.50 quote 0.26 -0.32 38.00 0.14 0.48 55.00
quote 23.55 2.35 1.00 20.15 21.80 3.00 295.00 quote 0.30 -0.49 79.00 0.28 0.60 275.00
quote 19.10 0.95 2.00 17.85 19.75 4.00 297.50 quote 0.50 0.09 250.00 0.27 0.65 577.00
quote 17.76 1.90 6.00 15.70 17.05 6.00 300.00 quote 0.74 0.09 4.00 0.45 0.88 881.00
quote 13.35 -1.35 1.00 13.75 15.00 28.00 302.50 quote 0.89 0.06 1.00 0.91 1.33 133.00
quote 14.22 1.52 5.00 11.40 12.80 23.00 305.00 quote 1.50 0.22 2.00 1.21 1.61 453.00
quote 11.19 1.64 14.00 9.50 10.90 18.00 307.50 quote 1.54 -0.14 1.00 1.66 2.22 330.00
quote 9.45 1.85 28.00 7.75 8.85 162.00 310.00 quote 2.55 0.20 253.00 2.39 2.80 790.00
quote 6.25 -1.97 1.00 6.40 7.20 277.00 312.50 quote 3.20 0.10 2.00 3.10 3.65 505.00
quote 5.40 -0.40 1.00 4.85 5.55 352.00 315.00 quote 4.45 0.45 12.00 4.05 4.85 676.00
316.30 Current price as of 1/30/2023 09:47:54 AM
quote 4.01 -0.49 1.00 3.65 4.25 268.00 317.50 quote 5.05 -0.13 1.00 5.20 6.20 253.00
quote 3.40 0.86 297.00 2.45 3.15 492.00 320.00 quote 6.47 -2.08 53.00 6.65 7.55 417.00
quote 2.45 0.55 135.00 1.98 2.32 278.00 322.50 quote 8.00 -3.00 17.00 8.20 9.30 147.00
quote 1.50 -0.18 14.00 1.25 1.58 952.00 325.00 quote 9.77 -2.43 39.00 10.10 11.35 89.00
quote 1.16 0.16 162.00 0.83 1.15 495.00 327.50 quote 14.55 0.30 2.00 11.90 13.60 24.00
quote 0.57 -0.20 14.00 0.41 0.72 883.00 330.00 quote 15.63 0.00 0.00 14.25 16.00 36.00
quote 0.61 0.08 103.00 0.21 0.60 191.00 332.50 quote 19.35 2.10 4.00 16.55 18.05 11.00
quote 0.20 -0.21 5.00 0.13 0.36 263.00 335.00 quote 20.25 -0.90 1.00 18.65 20.55 25.00
quote 0.26 0.04 40.00 0.11 0.20 134.00 337.50 quote 23.00 1.20 1.00 21.25 23.05 5.00
quote 0.15 -0.01 165.00 0.05 0.16 767.00 340.00 quote 25.69 1.29 20.00 23.50 25.45 19.00
quote 0.08 -0.02 14.00 0.07 0.10 100.00 342.50 quote 11.90 0.00 0.00 26.10 28.05 1.00
quote 0.10 0.01 9.00 0.05 0.10 884.00 345.00 quote 0.00 0.00 0.00 28.25 30.55
quote 0.07 -0.02 2.00 0.03 0.18 51.00 347.50 quote 15.75 0.00 0.00 30.95 33.05
quote 0.04 0.00 2.00 0.01 0.12 624.00 350.00 quote 32.30 -0.85 26.00 33.35 35.55 8.00
quote 0.03 -0.05 1.00 0.02 0.15 8.00 352.50 quote 38.76 0.00 1.00 35.90 38.05 1.00
quote 0.04 -0.02 11.00 0.01 0.13 85.00 355.00 quote 0.00 0.00 0.00 38.30 40.55
quote 0.04 0.00 1.00 0.00 0.07 1.00 357.50 quote 0.00 0.00 0.00 40.75 43.05
quote 0.02 -0.02 1.00 0.00 0.07 134.00 360.00 quote 0.00 0.00 0.00 43.30 45.50
quote 0.00 0.00 0.00 0.00 0.03 82.00 362.50 quote 0.00 0.00 0.00 45.80 48.05
quote 0.01 -0.01 41.00 0.00 0.03 173.00 365.00 quote 0.00 0.00 0.00 48.30 50.55
quote 0.02 -0.08 1.00 0.00 0.04 1.00 370.00 quote 0.00 0.00 0.00 53.30 55.55
quote 0.02 -0.03 90.00 0.00 0.04 75.00 375.00 quote 0.00 0.00 0.00 58.25 60.55
quote 0.04 0.00 0.00 0.00 0.04 22.00 380.00 quote 0.00 0.00 0.00 63.45 65.50
quote 0.05 0.00 0.00 0.00 0.04 2.00 385.00 quote 0.00 0.00 0.00 68.25 70.55
quote 0.02 0.00 0.00 0.00 0.12 6.00 390.00 quote 0.00 0.00 0.00 73.30 75.55
quote 0.00 0.00 0.00 0.00 0.12 395.00 quote 0.00 0.00 0.00 78.30 80.55
quote 0.00 0.00 0.00 0.00 0.12 400.00 quote 0.00 0.00 0.00 83.40 85.55
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 134.75 136.95 180.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 124.75 127.10 190.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 114.90 116.80 200.00 quote 0.01 0.00 1.00 0.00 0.12 3.00
quote 0.00 0.00 0.00 104.90 106.90 210.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 94.80 97.00 220.00 quote 0.10 0.00 0.00 0.00 0.03 3.00
quote 0.00 0.00 0.00 84.90 87.05 230.00 quote 0.02 0.00 0.00 0.00 0.09 6.00
quote 0.00 0.00 0.00 79.90 82.00 235.00 quote 0.02 0.00 0.00 0.00 0.03 11.00
quote 0.00 0.00 0.00 74.85 77.05 240.00 quote 0.02 -0.02 4.00 0.00 0.03 10.00
quote 0.00 0.00 0.00 69.90 72.10 245.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 64.90 67.10 250.00 quote 0.08 -0.17 5.00 0.02 0.03 22.00
quote 0.00 0.00 0.00 59.95 62.05 255.00 quote 0.10 0.03 7.00 0.03 0.04 27.00
quote 0.00 0.00 0.00 55.00 57.10 260.00 quote 0.06 -0.06 6.00 0.05 0.06 27.00
quote 0.00 0.00 0.00 50.00 52.10 265.00 quote 0.14 0.06 1.00 0.07 0.11 23.00
quote 47.20 0.00 0.00 45.05 47.25 2.00 270.00 quote 0.14 -0.04 1.00 0.10 0.21 47.00
quote 38.95 0.00 0.00 40.15 42.25 2.00 275.00 quote 0.17 -0.12 17.00 0.10 0.31 149.00
quote 37.40 0.00 0.00 35.25 37.40 1.00 280.00 quote 0.23 -0.17 9.00 0.26 0.30 134.00
quote 0.00 0.00 0.00 32.90 34.95 282.50 quote 0.54 0.00 7.00 0.16 0.52 7.00
quote 0.00 0.00 0.00 30.45 32.35 285.00 quote 0.37 -0.25 23.00 0.21 0.63 109.00
quote 0.00 0.00 0.00 28.05 29.95 287.50 quote 0.63 -0.08 11.00 0.30 0.78 22.00
quote 34.65 0.00 0.00 25.70 27.40 1.00 290.00 quote 0.62 -0.31 23.00 0.41 0.95 224.00
quote 0.00 0.00 0.00 23.35 25.40 292.50 quote 0.77 -0.32 16.00 0.56 1.17 32.00
quote 38.40 0.00 0.00 21.05 22.80 3.00 295.00 quote 0.94 -0.56 50.00 0.83 1.33 150.00
quote 0.00 0.00 0.00 18.95 20.60 297.50 quote 1.21 -0.45 103.00 1.00 1.68 160.00
quote 17.05 0.65 3.00 16.60 18.40 3.00 300.00 quote 1.54 -0.01 1.00 1.34 2.01 364.00
quote 14.70 -1.25 3.00 14.90 16.25 2.00 302.50 quote 2.58 -0.0100 4.00 1.78 2.40 107.00
quote 13.80 2.80 8.00 13.15 14.10 27.00 305.00 quote 2.43 -1.07 13.00 2.33 2.97 203.00
quote 11.60 -0.30 1.00 11.25 12.40 14.00 307.50 quote 2.83 -1.67 14.00 2.81 3.55 45.00
quote 10.68 1.48 31.00 9.40 10.50 106.00 310.00 quote 3.65 0.32 1.00 3.75 4.40 135.00
quote 9.00 1.25 36.00 7.95 8.95 34.00 312.50 quote 3.95 -2.50 51.00 4.45 5.30 103.00
quote 7.50 1.30 118.00 6.45 7.45 130.00 315.00 quote 5.35 0.20 10.00 5.45 6.25 203.00
316.30 Current price as of 1/30/2023 09:47:54 AM
quote 5.80 1.13 23.00 5.30 5.95 33.00 317.50 quote 6.60 -1.20 2.00 6.55 7.45 35.00
quote 4.48 -0.42 1.00 4.20 4.70 266.00 320.00 quote 10.00 -0.05 1.00 7.90 8.80 157.00
quote 4.10 1.00 23.00 2.89 3.70 78.00 322.50 quote 0.00 0.00 0.00 9.40 10.45
quote 3.50 1.27 32.00 2.07 3.00 292.00 325.00 quote 12.30 0.85 11.00 11.10 12.10 184.00
quote 2.01 0.0100 14.00 1.68 2.30 20.00 327.50 quote 0.00 0.00 0.00 12.90 13.95 1.00
quote 1.41 -0.53 5.00 1.20 1.62 373.00 330.00 quote 16.20 2.20 1.00 14.80 16.55 22.00
quote 1.02 -0.26 2.00 0.79 1.30 128.00 332.50 quote 0.00 0.00 0.00 16.85 18.65
quote 1.09 0.44 21.00 0.49 0.98 130.00 335.00 quote 21.52 9.19 2.00 19.00 20.95 50.00
quote 0.61 -0.49 13.00 0.30 0.72 29.00 337.50 quote 0.00 0.00 0.00 21.25 23.25
quote 0.48 0.07 30.00 0.21 0.46 197.00 340.00 quote 31.39 16.99 2.00 23.50 25.60 5.00
quote 0.24 -0.06 1.00 0.17 0.33 300.00 345.00 quote 32.25 0.00 0.00 28.20 30.55
quote 0.19 0.06 10.00 0.06 0.17 177.00 350.00 quote 0.00 0.00 0.00 33.25 35.55
quote 0.12 -0.03 1.00 0.04 0.12 76.00 355.00 quote 0.00 0.00 0.00 38.25 40.55
quote 0.07 -0.01 1.00 0.05 0.12 89.00 360.00 quote 0.00 0.00 0.00 43.25 45.55
quote 0.06 -0.01 5.00 0.02 0.17 15.00 365.00 quote 0.00 0.00 0.00 48.25 50.50
quote 0.03 -0.01 1.00 0.01 0.16 118.00 370.00 quote 0.00 0.00 0.00 53.25 55.45
quote 0.02 0.00 0.00 0.01 0.14 22.00 375.00 quote 0.00 0.00 0.00 58.10 60.95
quote 0.25 0.00 0.00 0.01 0.13 10.00 380.00 quote 0.00 0.00 0.00 63.10 65.95
quote 0.05 0.00 0.00 0.00 0.12 20.00 385.00 quote 0.00 0.00 0.00 68.10 70.95
quote 0.04 0.00 0.00 0.00 0.12 1.00 390.00 quote 0.00 0.00 0.00 73.10 75.95
quote 0.00 0.00 0.00 0.00 0.15 395.00 quote 0.00 0.00 0.00 78.10 80.95
quote 0.01 0.00 1.00 0.00 0.15 1.00 400.00 quote 0.00 0.00 0.00 82.85 86.35
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 179.90 181.85 135.00 quote 0.01 0.00 13.00 0.00 0.08 228.00
quote 0.00 0.00 0.00 174.85 176.80 140.00 quote 0.01 0.00 0.00 0.00 0.10 118.00
quote 171.85 0.00 0.00 169.95 171.95 2.00 145.00 quote 0.01 0.00 35.00 0.00 0.05 90.00
quote 167.10 0.00 0.00 164.85 166.90 3.00 150.00 quote 0.01 0.00 48.00 0.00 0.03 70.00
quote 0.00 0.00 0.00 159.90 162.20 155.00 quote 0.02 0.00 0.00 0.00 0.06 21.00
quote 139.55 0.00 0.00 154.90 157.05 160.00 quote 0.08 0.00 0.00 0.00 0.08 2.00
quote 111.90 0.00 0.00 149.95 152.25 1.00 165.00 quote 0.01 -0.02 1.00 0.00 0.06 51.00
quote 0.00 0.00 0.00 144.90 147.15 170.00 quote 0.03 0.00 0.00 0.00 0.03 11.00
quote 0.00 0.00 0.00 140.15 141.85 175.00 quote 0.03 0.00 0.00 0.00 0.08 65.00
quote 0.00 0.00 0.00 135.05 136.95 180.00 quote 0.01 -0.01 49.00 0.00 0.08 67.00
quote 0.00 0.00 0.00 130.00 132.20 185.00 quote 0.01 -0.02 39.00 0.00 0.03 55.00
quote 124.92 -4.98 1.00 125.05 127.05 3.00 190.00 quote 0.01 0.00 250.00 0.00 0.04 421.00
quote 77.95 0.00 0.00 120.00 122.10 2.00 195.00 quote 0.01 0.00 123.00 0.00 0.03 124.00
quote 123.48 0.00 0.00 115.00 117.15 9.00 200.00 quote 0.01 0.00 16.00 0.01 0.03 429.00
quote 69.25 0.00 0.00 110.00 112.25 1.00 205.00 quote 0.01 0.00 65.00 0.01 0.03 462.00
quote 77.40 0.00 0.00 105.10 107.05 5.00 210.00 quote 0.04 0.00 0.00 0.00 0.03 91.00
quote 102.10 0.00 0.00 100.05 102.05 4.00 215.00 quote 0.01 -0.03 4.00 0.00 0.03 192.00
quote 67.30 0.00 0.00 95.05 97.10 23.00 220.00 quote 0.02 0.00 5.00 0.01 0.05 530.00
quote 85.53 0.00 0.00 90.10 92.05 9.00 225.00 quote 0.01 -0.02 2.00 0.00 0.09 358.00
quote 95.40 0.00 0.00 85.15 87.25 22.00 230.00 quote 0.04 -0.05 15.00 0.02 0.03 229.00
quote 78.36 0.00 0.00 80.15 82.05 8.00 235.00 quote 0.03 -0.01 5.00 0.02 0.05 158.00
quote 78.85 0.00 0.00 75.15 77.30 11.00 240.00 quote 0.04 0.00 66.00 0.03 0.04 231.00
quote 80.09 0.00 0.00 70.20 72.45 4.00 245.00 quote 0.07 -0.02 1.00 0.04 0.06 171.00
quote 67.70 2.10 3.00 65.25 67.30 39.00 250.00 quote 0.09 -0.02 2.00 0.06 0.08 478.00
quote 59.90 0.00 0.00 60.25 62.45 24.00 255.00 quote 0.10 -0.02 7.00 0.09 0.11 820.00
quote 58.04 -13.21 1.00 55.40 57.45 22.00 260.00 quote 0.12 -0.07 12.00 0.12 0.22 784.00
quote 59.53 0.00 0.00 50.50 52.35 5.00 265.00 quote 0.18 -0.06 29.00 0.12 0.26 1,059
quote 55.10 0.00 0.00 45.55 47.45 64.00 270.00 quote 0.26 -0.11 42.00 0.19 0.40 1,381
quote 42.86 -1.24 10.00 40.65 42.70 95.00 275.00 quote 0.36 -0.01 1.00 0.26 0.60 1,205
quote 36.40 -2.10 2.00 35.90 37.55 151.00 280.00 quote 0.58 -0.28 80.00 0.38 0.70 2,438
quote 0.00 0.00 0.00 33.60 35.30 282.50 quote 0.98 0.03 1.00 0.44 0.99 11.00
quote 29.85 -1.77 14.00 31.40 32.95 201.00 285.00 quote 0.85 0.10 5.00 0.79 0.94 1,316
quote 0.00 0.00 0.00 28.80 30.80 287.50 quote 0.92 -0.35 13.00 0.74 1.37 33.00
quote 26.25 0.85 2.00 26.80 28.20 130.00 290.00 quote 1.18 -0.53 53.00 0.99 1.62 15,562
quote 25.35 -1.15 3.00 24.65 25.95 5.00 292.50 quote 1.32 -0.48 10.00 1.25 1.86 26.00
quote 23.10 -0.30 1.00 22.45 23.85 257.00 295.00 quote 1.61 -0.90 44.00 1.54 2.20 1,558
quote 22.55 1.60 4.00 20.45 21.70 5.00 297.50 quote 2.08 -0.47 58.00 1.98 2.50 185.00
quote 20.27 1.57 2.00 18.20 19.60 1,046 300.00 quote 2.48 -1.02 262.00 2.15 2.95 7,389
quote 17.80 1.87 1.00 16.35 17.70 7.00 302.50 quote 2.79 -0.97 149.00 2.65 3.60 189.00
quote 15.47 0.31 5.00 14.40 15.65 734.00 305.00 quote 3.40 -1.42 66.00 3.30 4.15 727.00
quote 12.25 -1.75 1.00 12.70 13.90 3.00 307.50 quote 4.40 -1.29 24.00 4.00 4.85 153.00
quote 12.92 2.22 4.00 10.85 12.15 555.00 310.00 quote 5.30 0.35 5.00 4.90 5.45 1,843
quote 11.70 1.93 10.00 9.60 10.50 66.00 312.50 quote 5.85 -1.30 388.00 5.90 6.40 568.00
quote 8.60 -0.47 1.00 8.25 8.95 1,090 315.00 quote 6.74 -1.66 296.00 6.65 7.60 2,252
316.30 Current price as of 1/30/2023 09:47:54 AM
quote 7.92 0.72 31.00 6.90 7.50 124.00 317.50 quote 8.35 0.85 2.00 7.95 8.75 414.00
quote 6.30 0.95 415.00 5.70 6.20 1,929 320.00 quote 8.70 -1.75 35.00 9.25 10.05 1,585
quote 5.70 0.55 89.00 4.55 5.10 89.00 322.50 quote 10.10 -2.80 9.00 10.70 11.45 80.00
quote 4.68 1.23 112.00 3.75 4.20 1,692 325.00 quote 11.90 -3.10 17.00 12.20 13.10 1,765
quote 3.30 -0.13 12.00 2.71 3.35 34.00 327.50 quote 15.70 0.55 2.00 13.85 14.80 8.00
quote 2.75 0.70 136.00 2.10 2.66 5,453 330.00 quote 14.80 -1.80 30.00 15.70 16.65 3,511
quote 2.16 0.02 37.00 1.65 2.16 305.00 332.50 quote 0.00 0.00 0.00 17.55 19.15
quote 1.75 0.46 87.00 1.16 1.70 1,388 335.00 quote 21.41 2.24 1.00 19.65 21.30 293.00
quote 1.28 0.29 39.00 0.82 1.32 49.00 337.50 quote 0.00 0.00 0.00 21.75 23.50
quote 0.85 -0.27 1.00 0.64 1.01 2,438 340.00 quote 23.88 -4.98 1.00 24.00 25.75 239.00
quote 0.66 0.21 16.00 0.38 0.57 2,977 345.00 quote 30.37 9.17 2.00 28.65 30.60 87.00
quote 0.35 0.06 76.00 0.17 0.36 1,691 350.00 quote 33.90 0.94 1.00 33.20 35.55 38.00
quote 0.25 0.05 43.00 0.10 0.27 1,933 355.00 quote 37.56 11.01 1.00 38.45 40.50 1.00
quote 0.16 0.03 44.00 0.07 0.20 1,106 360.00 quote 31.10 0.00 0.00 43.50 45.50 14.00
quote 0.13 0.01 3.00 0.09 0.17 450.00 365.00 quote 91.00 0.00 0.00 48.20 50.55 1.00
quote 0.08 0.01 2.00 0.07 0.08 1,345 370.00 quote 40.85 0.00 0.00 53.30 55.55 2.00
quote 0.10 0.05 3.00 0.05 0.06 816.00 375.00 quote 0.00 0.00 0.00 58.20 60.55
quote 0.05 0.00 1.00 0.04 0.16 318.00 380.00 quote 90.73 0.00 0.00 63.25 65.55
quote 0.03 0.00 5.00 0.02 0.04 131.00 385.00 quote 105.50 0.00 0.00 68.25 70.55
quote 0.01 -0.16 4.00 0.02 0.04 197.00 390.00 quote 98.25 0.00 0.00 73.30 75.55
quote 0.02 -0.04 5.00 0.02 0.03 129.00 395.00 quote 93.90 0.00 0.00 78.30 80.55
quote 0.01 -0.04 1.00 0.00 0.03 238.00 400.00 quote 0.00 0.00 0.00 83.35 85.50
quote 0.04 0.00 0.00 0.00 0.03 12.00 405.00 quote 88.15 0.00 0.00 88.20 90.55
quote 0.07 0.00 0.00 0.00 0.03 271.00 410.00 quote 0.00 0.00 0.00 93.10 95.95
quote 0.00 0.00 0.00 0.00 0.03 415.00 quote 0.00 0.00 0.00 98.10 100.95
quote 0.06 0.00 0.00 0.00 0.03 20.00 420.00 quote 0.00 0.00 0.00 103.20 105.75
quote 0.26 0.00 0.00 0.00 0.05 28.00 430.00 quote 140.24 0.00 0.00 113.10 115.95
quote 0.07 0.00 0.00 0.00 0.05 3.00 440.00 quote 0.00 0.00 0.00 123.10 125.95
quote 0.07 0.00 0.00 0.00 0.05 2.00 450.00 quote 0.00 0.00 0.00 133.10 135.95
quote 0.02 0.00 0.00 0.00 0.03 5.00 460.00 quote 0.00 0.00 0.00 143.10 145.95
quote 0.03 0.00 0.00 0.00 0.16 11.00 470.00 quote 0.00 0.00 0.00 153.10 155.95
quote 0.02 0.00 0.00 0.00 0.12 1.00 480.00 quote 0.00 0.00 0.00 163.10 165.95
quote 0.11 0.00 0.00 0.00 0.12 28.00 490.00 quote 0.00 0.00 0.00 173.10 175.75
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 135.15 137.35 180.00 quote 0.05 0.00 2.00 0.00 0.16 2.00
quote 0.00 0.00 0.00 125.15 127.25 190.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 115.20 117.35 200.00 quote 0.07 0.00 1.00 0.00 0.17 1.00
quote 0.00 0.00 0.00 105.20 107.45 210.00 quote 0.00 0.00 0.00 0.01 0.18
quote 0.00 0.00 0.00 95.25 97.70 220.00 quote 0.09 0.01 1.00 0.01 0.20 25.00
quote 0.00 0.00 0.00 85.35 87.75 230.00 quote 0.32 0.00 0.00 0.04 0.22 13.00
quote 0.00 0.00 0.00 80.45 82.80 235.00 quote 0.18 -0.08 10.00 0.05 0.25 22.00
quote 0.00 0.00 0.00 75.45 77.55 240.00 quote 0.20 0.00 10.00 0.07 0.31 20.00
quote 70.43 0.00 0.00 70.50 72.80 1.00 245.00 quote 0.26 0.04 21.00 0.10 0.40 50.00
quote 66.20 0.00 1.00 65.60 67.80 1.00 250.00 quote 0.24 -0.10 22.00 0.13 0.50 79.00
quote 0.00 0.00 0.00 60.70 63.05 255.00 quote 0.44 -0.08 2.00 0.18 0.63 26.00
quote 0.00 0.00 0.00 55.85 58.00 260.00 quote 0.51 0.03 1.00 0.24 0.78 32.00
quote 49.05 0.00 0.00 51.05 53.30 10.00 265.00 quote 0.70 -0.03 5.00 0.33 0.97 75.00
quote 0.00 0.00 0.00 46.30 48.50 270.00 quote 0.73 -0.31 8.00 0.53 1.21 98.00
quote 58.35 0.00 0.00 41.60 43.65 1.00 275.00 quote 1.04 -0.39 6.00 0.81 1.51 84.00
quote 38.60 -14.22 1.00 37.10 38.90 12.00 280.00 quote 1.51 -0.19 11.00 1.25 1.89 63.00
quote 32.10 0.00 0.00 32.60 34.55 1.00 285.00 quote 1.76 -0.56 38.00 1.68 2.37 270.00
quote 32.50 0.00 0.00 28.25 29.95 3.00 290.00 quote 2.39 -0.78 8.00 2.10 3.10 729.00
quote 25.50 0.00 1.00 24.10 25.65 1.00 295.00 quote 3.25 -0.90 78.00 2.95 3.95 411.00
quote 21.50 0.58 3.00 20.50 21.75 20.00 300.00 quote 4.30 -0.94 15.00 4.05 5.00 268.00
quote 15.70 -2.37 2.00 16.55 18.15 8.00 305.00 quote 5.34 -1.25 13.00 5.25 6.30 93.00
quote 14.37 1.17 12.00 13.25 14.70 28.00 310.00 quote 7.13 -1.42 8.00 6.90 7.90 68.00
quote 11.60 1.36 26.00 10.45 11.45 57.00 315.00 quote 10.10 -0.60 1.00 9.05 10.05 82.00
316.30 Current price as of 1/30/2023 09:47:54 AM
quote 9.20 1.25 65.00 8.15 8.95 87.00 320.00 quote 11.00 -2.00 1.00 11.45 12.40 97.00
quote 7.15 1.30 60.00 6.00 6.65 189.00 325.00 quote 14.67 -4.78 2.00 14.25 15.30 52.00
quote 5.28 0.43 20.00 4.20 4.80 238.00 330.00 quote 16.85 -4.25 2.00 17.45 18.60 28.00
quote 3.55 0.63 9.00 2.67 3.40 98.00 335.00 quote 23.17 9.02 4.00 21.05 22.30 13.00
quote 2.56 0.39 128.00 1.83 2.52 304.00 340.00 quote 26.05 -1.53 5.00 24.85 26.75 7.00
quote 1.44 -0.06 9.00 1.13 1.79 69.00 345.00 quote 19.20 0.00 0.00 29.35 31.10 2.00
quote 1.06 0.21 8.00 0.61 1.23 377.00 350.00 quote 0.00 0.00 0.00 33.55 35.80
quote 0.69 -0.13 39.00 0.37 0.84 72.00 355.00 quote 0.00 0.00 0.00 38.40 40.55
quote 0.36 -0.07 1.00 0.21 0.59 125.00 360.00 quote 43.20 0.00 2.00 43.30 45.55
quote 0.35 0.00 4.00 0.13 0.41 16.00 365.00 quote 0.00 0.00 0.00 48.10 50.95
quote 0.46 0.24 1.00 0.09 0.33 9.00 370.00 quote 0.00 0.00 0.00 53.10 55.95
quote 0.14 -0.76 2.00 0.06 0.28 15.00 375.00 quote 0.00 0.00 0.00 58.10 60.95
quote 0.14 -0.22 1.00 0.04 0.24 1.00 380.00 quote 0.00 0.00 0.00 63.10 65.95
quote 0.33 0.00 0.00 0.03 0.22 5.00 385.00 quote 0.00 0.00 0.00 68.10 70.95
quote 0.00 0.00 0.00 0.02 0.20 390.00 quote 0.00 0.00 0.00 73.10 75.95
quote 0.00 0.00 0.00 0.01 0.18 395.00 quote 0.00 0.00 0.00 78.10 80.95
quote 0.00 0.00 0.00 0.01 0.16 400.00 quote 0.00 0.00 0.00 83.10 85.95

March, 2023 Options

Show

April, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

August, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.