Bulletin
Investor Alert

New York Markets Open in:

Home Depot Inc.

NYS: HD

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Dec 8, 2023, 4:18 a.m.

HD
/zigman2/quotes/208081807/composite

$

326.17

Change

0.00 0.00%

Volume

Volume 2

Quotes are delayed by 20 min

/zigman2/quotes/208081807/composite

Previous close

$ 326.17

$ 326.17

Change

+0.06 +0.02%

Day low

Day high

$324.68

$327.41

Open

52 week low

52 week high

$274.26

$347.25

Open

OPTION CHAIN FOR HOME DEPOT INC.

In-the-money

December, 2023 Options

Hide
CALLS PUTS
Expires December 8, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 143.80 148.50 180.00 quote 0.08 -0.05 4.00 0.00 2.13 5.00
quote 0.00 0.00 0.00 139.00 143.40 185.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 134.05 137.95 190.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 129.60 132.55 195.00 quote 0.08 0.00 0.00 0.00 0.04 4.00
quote 0.00 0.00 0.00 124.30 127.85 200.00 quote 0.14 0.00 0.00 0.00 2.13 1.00
quote 0.00 0.00 0.00 114.45 117.40 210.00 quote 0.12 0.00 0.00 0.00 2.13 1.00
quote 0.00 0.00 0.00 109.65 112.20 215.00 quote 0.06 0.00 0.00 0.00 2.13 2.00
quote 0.00 0.00 0.00 105.45 107.40 220.00 quote 0.04 0.00 0.00 0.00 2.13 11.00
quote 0.00 0.00 0.00 100.15 102.05 225.00 quote 0.05 0.00 0.00 0.00 2.13 11.00
quote 0.00 0.00 0.00 95.00 96.85 230.00 quote 0.11 0.00 0.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 90.20 92.70 235.00 quote 0.04 0.00 0.00 0.00 0.04 13.00
quote 0.00 0.00 0.00 84.35 86.85 240.00 quote 0.05 0.00 0.00 0.00 0.04 15.00
quote 0.00 0.00 0.00 80.15 82.15 245.00 quote 0.01 0.00 0.00 0.00 2.13 4.00
quote 0.00 0.00 0.00 74.65 76.95 250.00 quote 0.02 0.00 0.00 0.00 2.13 47.00
quote 54.00 0.00 0.00 69.55 72.35 255.00 quote 0.02 0.00 0.00 0.00 0.04 56.00
quote 64.00 4.17 1.00 64.65 67.35 6.00 260.00 quote 0.05 -0.02 9.00 0.00 0.82 25.00
quote 0.00 0.00 0.00 60.15 63.15 265.00 quote 0.13 0.00 0.00 0.00 0.07 61.00
quote 46.20 0.00 0.00 57.85 60.70 2.00 267.50 quote 0.00 0.00 0.00 0.00 2.13
quote 39.00 0.00 0.00 53.75 57.00 7.00 270.00 quote 0.10 0.02 1.00 0.00 2.13 88.00
quote 0.00 0.00 0.00 52.05 54.25 272.50 quote 0.00 0.00 0.00 0.00 2.13
quote 38.40 0.00 0.00 50.30 52.30 5.00 275.00 quote 0.02 0.01 3.00 0.00 0.02 133.00
quote 0.00 0.00 0.00 47.35 50.05 277.50 quote 0.00 0.00 0.00 0.00 0.02
quote 27.50 0.00 0.00 45.00 47.00 1.00 280.00 quote 0.02 0.00 1.00 0.00 0.03 94.00
quote 0.00 0.00 0.00 42.55 44.85 282.50 quote 0.00 0.00 0.00 0.00 0.05
quote 28.55 0.00 0.00 40.05 41.85 21.00 285.00 quote 0.01 0.00 1.00 0.00 0.05 437.00
quote 36.55 0.00 3.00 37.25 39.85 2.00 287.50 quote 0.02 0.00 2.00 0.00 0.05 31.00
quote 34.05 10.85 15.00 35.15 37.15 8.00 290.00 quote 0.01 0.00 1.00 0.00 0.04 459.00
quote 0.00 0.00 0.00 32.55 36.00 292.50 quote 0.01 -0.22 10.00 0.00 1.79 16.00
quote 18.24 0.00 0.00 30.35 32.20 38.00 295.00 quote 0.04 0.01 10.00 0.00 0.82 197.00
quote 15.68 0.00 0.00 27.55 29.65 3.00 297.50 quote 0.02 -0.02 14.00 0.02 0.09 69.00
quote 26.70 2.69 2.00 25.60 26.70 19.00 300.00 quote 0.08 0.06 10.00 0.00 0.12 356.00
quote 22.52 8.38 2.00 22.00 24.20 2.00 302.50 quote 0.02 -0.06 16.00 0.00 0.05 149.00
quote 21.30 3.45 5.00 19.50 22.10 36.00 305.00 quote 0.02 -0.02 25.00 0.00 0.02 319.00
quote 18.64 3.07 3.00 17.60 19.00 41.00 307.50 quote 0.07 0.02 6.00 0.00 0.06 81.00
quote 16.40 -0.19 25.00 14.75 18.05 1,199 310.00 quote 0.02 -0.03 294.00 0.01 0.05 458.00
quote 13.58 -0.72 7.00 11.80 14.15 195.00 312.50 quote 0.03 -0.04 53.00 0.04 0.09 154.00
quote 11.25 0.00 17.00 9.60 12.25 707.00 315.00 quote 0.04 -0.04 46.00 0.01 0.10 377.00
quote 9.51 -0.75 5.00 6.85 9.90 313.00 317.50 quote 0.06 -0.10 15.00 0.04 0.15 394.00
quote 6.40 0.65 110.00 5.80 7.35 808.00 320.00 quote 0.10 -0.19 292.00 0.12 0.18 403.00
quote 4.80 1.15 39.00 2.97 4.20 276.00 322.50 quote 0.32 -0.31 404.00 0.30 0.36 220.00
quote 2.09 0.09 166.00 1.73 2.29 2,049 325.00 quote 0.90 -0.41 255.00 0.79 1.14 219.00
326.17 Current price as of 12/07/2023 04:00:02 PM
quote 0.83 -0.42 432.00 0.63 0.91 282.00 327.50 quote 2.17 -0.30 92.00 1.98 2.46 53.00
quote 0.28 -0.27 241.00 0.25 0.32 802.00 330.00 quote 3.45 -1.05 35.00 3.20 4.35 48.00
quote 0.13 -0.13 73.00 0.06 0.13 471.00 332.50 quote 6.40 -3.25 23.00 5.50 7.45 14.00
quote 0.06 -0.08 185.00 0.00 0.12 2,724 335.00 quote 8.80 0.00 100.00 7.40 10.25 51.00
quote 0.03 -0.05 1.00 0.02 0.12 139.00 337.50 quote 0.00 0.00 0.00 10.60 13.10
quote 0.05 -0.01 2,373 0.00 0.05 1,951 340.00 quote 16.65 0.00 1.00 12.85 15.65
quote 0.08 0.00 5.00 0.00 0.29 5.00 342.50 quote 0.00 0.00 0.00 15.65 17.25
quote 0.01 -0.03 3.00 0.00 0.25 14.00 345.00 quote 0.00 0.00 0.00 17.25 20.40
quote 0.00 0.00 0.00 0.00 0.75 347.50 quote 0.00 0.00 0.00 20.15 23.25
quote 0.03 0.00 2.00 0.00 0.23 11.00 350.00 quote 0.00 0.00 0.00 23.25 25.75
quote 0.00 0.00 0.00 0.00 2.13 352.50 quote 0.00 0.00 0.00 25.80 26.80
quote 0.01 0.00 6.00 0.00 0.75 11.00 355.00 quote 0.00 0.00 0.00 26.70 29.55
quote 0.01 0.00 1.00 0.00 0.75 6.00 360.00 quote 0.00 0.00 0.00 33.25 34.45
quote 0.01 0.00 1.00 0.00 0.75 1.00 365.00 quote 0.00 0.00 0.00 37.85 39.95
quote 0.01 0.00 2.00 0.00 0.75 2.00 370.00 quote 76.55 0.00 0.00 43.00 44.75
quote 0.00 0.00 0.00 0.00 0.75 375.00 quote 80.35 0.00 0.00 47.65 49.55
quote 0.01 0.00 2.00 0.00 0.75 2.00 380.00 quote 86.35 0.00 0.00 52.70 54.55
quote 0.00 0.00 0.00 0.00 0.75 385.00 quote 0.00 0.00 0.00 58.05 60.40
quote 0.01 0.00 8.00 0.00 0.75 8.00 390.00 quote 0.00 0.00 0.00 62.35 65.35
quote 0.01 0.00 6.00 0.00 0.75 6.00 395.00 quote 0.00 0.00 0.00 67.65 70.10
quote 0.01 0.00 30.00 0.00 0.75 80.00 400.00 quote 0.00 0.00 0.00 73.10 74.95
quote 0.01 0.00 3.00 0.00 0.31 40.00 410.00 quote 0.00 0.00 0.00 82.55 85.25
CALLS PUTS
Expires December 15, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 168.10 0.00 0.00 179.45 182.80 1.00 145.00 quote 0.00 0.00 0.00 0.00 0.02
quote 157.06 0.00 0.00 174.90 177.30 1.00 150.00 quote 0.00 0.00 0.00 0.00 0.12
quote 157.75 0.00 0.00 169.95 173.50 155.00 quote 0.03 0.00 0.00 0.00 0.14 3.00
quote 152.73 0.00 0.00 165.05 167.75 10.00 160.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 159.95 162.55 165.00 quote 0.00 0.00 0.00 0.00 0.14
quote 141.60 0.00 0.00 154.65 157.75 2.00 170.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 150.15 152.10 175.00 quote 0.01 0.00 0.00 0.00 0.14 22.00
quote 0.00 0.00 0.00 145.40 147.85 180.00 quote 0.03 0.00 0.00 0.00 0.10 7.00
quote 0.00 0.00 0.00 140.20 141.90 185.00 quote 0.18 0.00 0.00 0.00 0.14 17.00
quote 0.00 0.00 0.00 135.55 137.00 190.00 quote 0.05 0.00 0.00 0.00 0.14 8.00
quote 0.00 0.00 0.00 130.10 132.40 195.00 quote 0.20 0.00 0.00 0.00 0.14 2.00
quote 113.40 0.00 0.00 125.15 127.95 2.00 200.00 quote 0.01 0.00 1.00 0.00 0.14 35.00
quote 0.00 0.00 0.00 119.75 122.90 205.00 quote 0.03 0.00 0.00 0.00 0.14 9.00
quote 102.21 0.00 0.00 114.75 117.80 3.00 210.00 quote 0.02 0.00 0.00 0.00 0.14 13.00
quote 0.00 0.00 0.00 110.30 112.65 215.00 quote 0.04 0.00 0.00 0.00 0.11 11.00
quote 93.40 0.00 0.00 105.00 107.55 1.00 220.00 quote 0.02 0.00 0.00 0.00 0.05 45.00
quote 88.06 0.00 0.00 100.35 102.35 225.00 quote 0.02 0.00 0.00 0.00 0.14 69.00
quote 83.10 0.00 0.00 95.70 97.45 25.00 230.00 quote 0.01 0.00 0.00 0.00 0.14 54.00
quote 77.75 0.00 0.00 90.25 93.50 65.00 235.00 quote 0.03 0.00 0.00 0.00 0.14 36.00
quote 73.15 0.00 0.00 85.40 87.70 14.00 240.00 quote 0.02 0.00 3.00 0.00 0.03 377.00
quote 68.05 0.00 0.00 80.00 82.80 5.00 245.00 quote 0.03 0.00 0.00 0.00 0.14 247.00
quote 62.15 0.00 0.00 75.35 77.05 68.00 250.00 quote 0.07 0.04 4.00 0.00 0.04 10,491
quote 69.37 11.62 753.00 70.00 72.40 753.00 255.00 quote 0.01 0.00 2.00 0.00 0.04 1,129
quote 63.55 10.75 2.00 65.25 67.10 1.00 260.00 quote 0.03 -0.01 3.00 0.00 0.05 592.00
quote 60.55 0.00 1.00 63.25 64.65 1.00 262.50 quote 0.00 0.00 0.00 0.00 0.14
quote 48.10 0.00 0.00 59.75 62.95 9.00 265.00 quote 0.05 0.01 2.00 0.00 0.14 412.00
quote 55.65 0.00 1.00 58.00 60.05 1.00 267.50 quote 0.05 0.00 10.00 0.01 0.15 10.00
quote 42.80 0.00 0.00 55.15 57.70 9.00 270.00 quote 0.02 -0.05 145.00 0.01 0.04 1,415
quote 0.00 0.00 0.00 52.50 54.55 272.50 quote 0.14 0.00 0.00 0.01 0.15 4.00
quote 37.25 0.00 0.00 50.65 52.55 50.00 275.00 quote 0.04 -0.01 41.00 0.02 0.11 1,843
quote 0.00 0.00 0.00 47.70 49.60 277.50 quote 0.06 0.01 1.00 0.02 0.15 27.00
quote 32.95 0.00 0.00 45.10 47.15 183.00 280.00 quote 0.06 0.01 14.00 0.05 0.13 1,315
quote 40.40 0.00 1.00 42.50 44.75 1.00 282.50 quote 0.06 -0.10 1.00 0.00 0.16 38.00
quote 40.70 5.45 1.00 40.50 42.65 18.00 285.00 quote 0.06 -0.02 7.00 0.05 0.16 644.00
quote 0.00 0.00 0.00 37.90 40.00 287.50 quote 0.08 -0.04 10.00 0.00 0.16 45.00
quote 33.10 -1.95 4.00 35.55 37.35 55.00 290.00 quote 0.08 -0.02 5.00 0.03 0.17 1,024
quote 32.16 12.36 5.00 32.80 35.45 14.00 292.50 quote 0.05 -0.05 1.00 0.01 0.18 49.00
quote 18.54 0.00 0.00 30.55 32.35 175.00 295.00 quote 0.08 -0.01 137.00 0.06 0.19 1,892
quote 15.67 0.00 0.00 27.85 30.15 14.00 297.50 quote 0.20 0.10 3.00 0.06 0.19 395.00
quote 27.46 0.85 4.00 25.55 27.20 102.00 300.00 quote 0.08 -0.05 67.00 0.05 0.14 1,396
quote 11.50 0.00 0.00 22.30 25.70 284.00 302.50 quote 0.10 -0.05 6.00 0.05 0.26 349.00
quote 21.57 -0.85 6.00 20.45 23.05 949.00 305.00 quote 0.14 -0.02 46.00 0.07 0.29 1,322
quote 20.20 2.73 3.00 18.05 20.75 171.00 307.50 quote 0.18 -0.04 15.00 0.12 0.34 685.00
quote 17.00 -0.35 54.00 16.10 17.75 1,943 310.00 quote 0.26 -0.03 32.00 0.23 0.30 1,126
quote 15.07 2.57 35.00 13.10 15.10 471.00 312.50 quote 0.27 -0.11 11.00 0.30 0.39 165.00
quote 12.00 0.70 30.00 10.20 13.25 1,858 315.00 quote 0.50 -0.11 82.00 0.45 0.54 737.00
quote 9.78 -0.67 7.00 8.85 9.95 1,081 317.50 quote 0.72 -0.17 153.00 0.70 0.80 578.00
quote 7.68 0.23 69.00 6.60 8.10 1,974 320.00 quote 1.13 -0.10 190.00 1.09 1.17 252.00
quote 5.72 -0.54 15.00 4.60 5.90 177.00 322.50 quote 1.69 -0.34 264.00 1.69 1.80 65.00
quote 4.20 0.30 91.00 4.00 4.20 1,111 325.00 quote 2.62 -0.22 365.00 2.53 2.71 884.00
326.17 Current price as of 12/07/2023 04:00:02 PM
quote 2.75 0.19 342.00 2.73 2.89 399.00 327.50 quote 3.53 -0.87 56.00 3.75 3.95 138.00
quote 1.85 -0.14 210.00 1.72 1.89 1,355 330.00 quote 5.00 -0.85 75.00 5.20 5.50 61.00
quote 1.15 0.0100 119.00 1.08 1.17 189.00 332.50 quote 6.90 -0.10 3.00 6.30 8.40 13.00
quote 0.67 -0.13 106.00 0.56 0.77 953.00 335.00 quote 23.00 0.00 0.00 8.05 10.20 3.00
quote 0.48 -0.04 37.00 0.39 0.47 41.00 337.50 quote 0.00 0.00 0.00 10.75 12.55 14.00
quote 0.30 0.00 35.00 0.25 0.30 590.00 340.00 quote 18.00 -9.85 6.00 13.30 15.55 2.00
quote 0.19 -0.06 5.00 0.12 0.21 18.00 342.50 quote 0.00 0.00 0.00 14.45 17.45
quote 0.14 -0.08 17.00 0.00 0.29 79.00 345.00 quote 60.50 0.00 0.00 17.30 20.00
quote 0.09 0.01 1.00 0.04 0.17 243.00 350.00 quote 35.00 -3.00 1.00 22.65 25.30 1.00
quote 0.06 -0.04 3.00 0.03 0.12 30.00 355.00 quote 0.00 0.00 0.00 28.25 30.10
quote 0.07 0.05 300.00 0.00 0.18 62.00 360.00 quote 0.00 0.00 0.00 33.15 35.35
quote 0.02 0.00 0.00 0.01 0.16 1.00 365.00 quote 0.00 0.00 0.00 37.65 39.80
quote 0.08 0.00 0.00 0.00 0.16 41.00 370.00 quote 0.00 0.00 0.00 42.65 45.05
quote 0.26 0.00 0.00 0.00 0.15 3.00 375.00 quote 0.00 0.00 0.00 47.80 49.85
quote 0.01 0.00 0.00 0.00 0.15 6.00 380.00 quote 0.00 0.00 0.00 52.55 54.50
quote 0.01 0.00 0.00 0.00 0.15 3.00 385.00 quote 0.00 0.00 0.00 57.25 59.65
quote 0.01 0.00 0.00 0.00 0.15 8.00 390.00 quote 0.00 0.00 0.00 63.25 64.50
quote 0.00 0.00 0.00 0.00 0.14 395.00 quote 0.00 0.00 0.00 67.25 70.70
quote 0.00 0.00 0.00 0.00 0.14 400.00 quote 0.00 0.00 0.00 73.20 75.15
quote 0.00 0.00 0.00 0.00 0.14 405.00 quote 0.00 0.00 0.00 77.75 80.45
quote 0.00 0.00 0.00 0.00 0.14 410.00 quote 0.00 0.00 0.00 82.45 85.15
quote 0.00 0.00 0.00 0.00 0.14 415.00 quote 0.00 0.00 0.00 87.80 89.55
quote 0.00 0.00 0.00 0.00 0.14 420.00 quote 0.00 0.00 0.00 93.25 95.05
quote 0.11 0.09 1.00 0.00 0.14 31.00 430.00 quote 0.00 0.00 0.00 102.40 104.50
CALLS PUTS
Expires December 22, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 144.90 147.20 180.00 quote 0.10 0.00 0.00 0.00 0.15 2.00
quote 0.00 0.00 0.00 140.45 142.75 185.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 135.45 137.20 190.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 129.65 133.20 195.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 125.25 127.95 200.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 115.65 117.85 210.00 quote 0.01 -0.10 13.00 0.00 0.11 15.00
quote 0.00 0.00 0.00 110.90 113.10 215.00 quote 0.05 0.00 0.00 0.00 0.15 3.00
quote 0.00 0.00 0.00 105.45 108.10 220.00 quote 0.29 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 100.35 102.45 225.00 quote 0.05 0.00 0.00 0.00 0.15 3.00
quote 0.00 0.00 0.00 95.50 97.85 230.00 quote 0.38 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 90.50 92.40 235.00 quote 0.46 0.00 0.00 0.00 0.09 2.00
quote 49.25 0.00 0.00 85.35 87.80 240.00 quote 0.05 0.00 0.00 0.00 0.12 2.00
quote 82.35 0.00 1.00 80.40 82.75 1.00 245.00 quote 0.04 -0.03 1.00 0.00 0.15 3.00
quote 39.60 0.00 0.00 75.65 78.00 250.00 quote 0.01 0.00 0.00 0.00 0.07 72.00
quote 0.00 0.00 0.00 70.70 73.10 255.00 quote 0.08 0.01 1.00 0.00 0.16 4.00
quote 67.00 15.36 6.00 66.05 67.75 7.00 260.00 quote 0.10 -0.01 12.00 0.00 0.16 31.00
quote 0.00 0.00 0.00 60.25 62.55 265.00 quote 0.08 -0.06 1.00 0.04 0.17 31.00
quote 50.20 6.00 10.00 55.50 57.45 20.00 270.00 quote 0.09 -0.01 1.00 0.04 0.17 25.00
quote 49.98 11.83 1.00 51.00 52.75 1.00 275.00 quote 0.09 0.00 2.00 0.05 0.18 66.00
quote 25.83 0.00 0.00 45.80 47.85 2.00 280.00 quote 0.12 -0.02 40.00 0.05 0.20 101.00
quote 28.15 0.00 0.00 41.00 43.50 9.00 285.00 quote 0.10 -0.09 1.00 0.01 0.22 57.00
quote 0.00 0.00 0.00 38.10 40.95 287.50 quote 0.00 0.00 0.00 0.00 0.23
quote 26.00 2.90 1.00 35.60 38.60 1.00 290.00 quote 0.12 -0.05 11.00 0.00 0.25 111.00
quote 0.00 0.00 0.00 33.80 35.90 292.50 quote 0.00 0.00 0.00 0.00 0.27
quote 30.27 12.67 10.00 30.70 33.30 15.00 295.00 quote 0.12 -0.10 3.00 0.00 0.30 83.00
quote 0.00 0.00 0.00 28.55 31.60 297.50 quote 0.00 0.00 0.00 0.08 0.33 2.00
quote 25.40 5.25 19.00 26.20 27.85 53.00 300.00 quote 0.23 -0.06 8.00 0.08 0.37 95.00
quote 0.00 0.00 0.00 23.85 26.15 302.50 quote 0.28 -0.17 1.00 0.12 0.42 6.00
quote 22.40 -1.60 7.00 20.45 24.25 83.00 305.00 quote 0.29 -0.07 10.00 0.30 0.36 118.00
quote 0.00 0.00 0.00 18.75 22.00 307.50 quote 0.42 -0.56 6.00 0.28 0.48 3.00
quote 17.62 -1.38 7.00 15.90 18.85 96.00 310.00 quote 0.54 -0.01 13.00 0.46 0.59 54.00
quote 14.24 -2.95 3.00 13.55 16.50 2.00 312.50 quote 0.73 -0.02 3.00 0.57 0.77 16.00
quote 13.17 -0.98 8.00 10.95 13.80 175.00 315.00 quote 0.96 0.00 14.00 0.90 1.06 42.00
quote 10.73 -0.77 2.00 9.65 12.10 5.00 317.50 quote 1.30 -0.02 12.00 1.23 1.39 5.00
quote 9.03 0.08 20.00 6.70 8.90 401.00 320.00 quote 1.76 -0.34 296.00 1.63 2.06 42.00
quote 7.17 0.02 2.00 5.70 7.50 25.00 322.50 quote 2.39 -0.33 6.00 2.39 2.78 4.00
quote 5.28 -0.70 28.00 4.35 5.45 323.00 325.00 quote 3.32 -0.18 8.00 3.30 3.60 25.00
326.17 Current price as of 12/07/2023 04:00:02 PM
quote 3.90 -0.05 25.00 2.98 4.05 42.00 327.50 quote 4.35 -0.40 20.00 4.30 4.75 21.00
quote 3.00 0.40 14.00 2.33 2.96 197.00 330.00 quote 5.80 0.05 2.00 5.70 6.90 10.00
quote 2.11 0.21 1.00 1.71 1.99 23.00 332.50 quote 0.00 0.00 0.00 5.85 8.20
quote 1.23 -0.04 61.00 1.09 1.49 82.00 335.00 quote 9.50 -2.44 5.00 7.55 10.65 3.00
quote 0.87 -0.07 1.00 0.75 0.92 35.00 337.50 quote 11.25 -3.50 1.00 10.85 13.45 2.00
quote 0.61 0.01 3.00 0.44 0.71 43.00 340.00 quote 0.00 0.00 0.00 12.55 15.10
quote 0.49 0.17 2.00 0.36 0.42 4.00 342.50 quote 0.00 0.00 0.00 15.05 17.65
quote 0.36 0.11 15.00 0.24 0.29 15.00 345.00 quote 0.00 0.00 0.00 17.50 19.85
quote 0.20 0.03 1.00 0.03 0.32 2.00 350.00 quote 24.99 -31.59 1.00 23.10 25.00 1.00
quote 0.16 0.00 1.00 0.03 0.26 1.00 355.00 quote 0.00 0.00 0.00 27.35 30.35
quote 0.21 0.00 1.00 0.02 0.12 1.00 360.00 quote 66.48 0.00 0.00 32.90 35.15
quote 0.00 0.00 0.00 0.01 0.20 365.00 quote 0.00 0.00 0.00 37.50 40.40
quote 0.00 0.00 0.00 0.00 0.19 370.00 quote 0.00 0.00 0.00 43.25 44.85
quote 0.00 0.00 0.00 0.00 0.15 375.00 quote 0.00 0.00 0.00 47.15 49.55
quote 0.00 0.00 0.00 0.00 0.17 380.00 quote 0.00 0.00 0.00 52.00 55.10
quote 0.00 0.00 0.00 0.00 0.16 385.00 quote 0.00 0.00 0.00 57.55 60.35
quote 0.00 0.00 0.00 0.00 0.16 390.00 quote 0.00 0.00 0.00 62.85 64.60
quote 0.00 0.00 0.00 0.00 0.15 395.00 quote 0.00 0.00 0.00 67.80 70.15
quote 0.00 0.00 0.00 0.00 0.15 400.00 quote 0.00 0.00 0.00 72.25 74.95
quote 0.00 0.00 0.00 0.00 0.15 410.00 quote 0.00 0.00 0.00 82.45 84.65
CALLS PUTS
Expires December 29, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 111.20 0.00 0.00 145.55 147.90 180.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 141.05 143.00 185.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 134.70 138.05 190.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 130.60 133.15 195.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 125.40 128.10 200.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 114.95 117.45 210.00 quote 0.09 0.00 0.00 0.00 0.16 1.00
quote 0.00 0.00 0.00 110.75 113.15 215.00 quote 0.09 0.00 0.00 0.00 0.16 1.00
quote 103.87 0.00 2.00 105.50 108.10 2.00 220.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 100.75 102.95 225.00 quote 0.03 0.00 0.00 0.00 0.15 2.00
quote 0.00 0.00 0.00 95.80 98.10 230.00 quote 0.02 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 91.30 93.40 235.00 quote 0.07 0.00 0.00 0.00 0.13 11.00
quote 0.00 0.00 0.00 85.60 87.55 240.00 quote 0.08 0.00 0.00 0.00 0.11 4.00
quote 0.00 0.00 0.00 80.70 83.20 245.00 quote 0.09 0.00 0.00 0.00 0.13 3.00
quote 53.60 0.00 0.00 75.60 77.80 2.00 250.00 quote 0.05 -0.14 1.00 0.00 0.17 28.00
quote 71.25 0.00 1.00 70.90 73.10 255.00 quote 0.09 -0.13 1.00 0.00 0.17 38.00
quote 53.47 0.00 0.00 66.40 68.85 3.00 260.00 quote 0.16 0.00 0.00 0.00 0.18 19.00
quote 0.00 0.00 0.00 60.35 63.45 265.00 quote 0.10 0.01 1.00 0.03 0.19 8.00
quote 0.00 0.00 0.00 56.10 57.95 270.00 quote 0.24 0.00 0.00 0.00 0.20 55.00
quote 32.39 0.00 0.00 51.35 52.95 4.00 275.00 quote 0.14 0.13 1.00 0.04 0.21 70.00
quote 34.00 0.00 0.00 45.95 48.80 9.00 280.00 quote 0.14 -0.0100 32.00 0.05 0.24 61.00
quote 43.12 3.82 8.00 41.60 43.50 8.00 285.00 quote 0.15 -0.01 1.00 0.00 0.27 81.00
quote 21.38 0.00 0.00 36.05 38.55 14.00 290.00 quote 0.21 0.00 1.00 0.01 0.32 59.00
quote 30.97 11.32 3.00 31.05 33.85 77.00 295.00 quote 0.23 -0.04 11.00 0.10 0.40 60.00
quote 27.85 -1.20 2.00 26.40 29.00 28.00 300.00 quote 0.33 -0.05 11.00 0.30 0.49 109.00
quote 24.19 3.08 1.00 21.80 23.60 73.00 305.00 quote 0.56 -0.42 16.00 0.38 0.56 86.00
quote 18.25 -2.20 2.00 16.10 18.20 257.00 310.00 quote 0.76 -0.07 33.00 0.68 0.91 142.00
quote 14.35 0.55 10.00 12.40 13.90 113.00 315.00 quote 1.26 -0.17 53.00 1.20 1.41 66.00
quote 9.70 -0.63 12.00 9.00 9.95 153.00 320.00 quote 2.30 0.02 5.00 2.15 2.40 65.00
quote 6.36 0.48 11.00 5.95 6.30 143.00 325.00 quote 4.35 0.30 2.00 3.80 4.05 8.00
326.17 Current price as of 12/07/2023 04:00:02 PM
quote 3.57 0.12 30.00 3.40 3.65 205.00 330.00 quote 5.70 -0.22 5.00 6.15 7.45 5.00
quote 1.80 -0.06 11.00 1.68 2.01 82.00 335.00 quote 0.00 0.00 0.00 8.90 11.75
quote 0.97 0.02 18.00 0.86 0.97 117.00 340.00 quote 0.00 0.00 0.00 13.00 16.05
quote 0.40 -0.06 4.00 0.40 0.55 26.00 345.00 quote 0.00 0.00 0.00 17.35 19.90
quote 0.20 -0.11 4.00 0.14 0.39 4.00 350.00 quote 0.00 0.00 0.00 22.85 25.05
quote 0.19 0.00 2.00 0.01 0.20 355.00 quote 0.00 0.00 0.00 27.75 30.25
quote 0.18 0.08 2.00 0.04 0.28 5.00 360.00 quote 0.00 0.00 0.00 32.60 34.70
quote 0.14 0.07 2.00 0.02 0.24 1.00 365.00 quote 0.00 0.00 0.00 36.95 39.95
quote 0.00 0.00 0.00 0.02 0.22 370.00 quote 0.00 0.00 0.00 42.50 45.40
quote 0.00 0.00 0.00 0.01 0.20 375.00 quote 0.00 0.00 0.00 47.30 50.00
quote 0.00 0.00 0.00 0.00 0.19 380.00 quote 0.00 0.00 0.00 52.35 55.35
quote 0.00 0.00 0.00 0.00 0.18 385.00 quote 0.00 0.00 0.00 57.45 60.25
quote 0.00 0.00 0.00 0.00 0.17 390.00 quote 0.00 0.00 0.00 63.25 65.25
quote 0.00 0.00 0.00 0.00 0.17 395.00 quote 0.00 0.00 0.00 67.50 69.65
quote 0.00 0.00 0.00 0.00 0.16 400.00 quote 0.00 0.00 0.00 72.50 74.55
quote 0.00 0.00 0.00 0.00 0.16 410.00 quote 0.00 0.00 0.00 83.10 85.15

January, 2024 Options

Show

February, 2024 Options

Show

March, 2024 Options

Show

May, 2024 Options

Show

June, 2024 Options

Show

September, 2024 Options

Show

January, 2025 Options

Show

June, 2025 Options

Show

January, 2026 Options

Show
Link to MarketWatch's Slice.