Bulletin
Investor Alert

London Markets Open in:

Intuit Inc.

NAS: INTU

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 25, 2022, 4:33 p.m.

/zigman2/quotes/203136605/composite

$

393.00

Change

+0.53 +0.14%

Volume

Volume 32,801

Quotes are delayed by 20 min

/zigman2/quotes/203136605/composite

Previous close

$ 395.85

$ 392.47

Change

-3.38 -0.85%

Day low

Day high

$391.48

$395.83

Open

52 week low

52 week high

$339.36

$697.27

Open

OPTION CHAIN FOR INTUIT INC.

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 2, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 151.10 154.10 240.00 quote 0.05 0.00 0.00 0.00 0.85 226.00
quote 0.00 0.00 0.00 140.90 144.40 250.00 quote 0.05 0.00 10.00 0.00 0.05 611.00
quote 0.00 0.00 0.00 131.10 134.40 260.00 quote 0.77 0.00 0.00 0.00 1.15 2.00
quote 109.14 0.00 0.00 121.10 124.00 1.00 270.00 quote 0.25 0.00 0.00 0.00 0.35 50.00
quote 99.68 0.00 0.00 111.10 114.10 1.00 280.00 quote 0.11 -0.39 1.00 0.00 0.05 7.00
quote 0.00 0.00 0.00 105.70 109.40 285.00 quote 0.05 0.00 20.00 0.00 0.40
quote 0.00 0.00 0.00 101.40 104.30 290.00 quote 0.47 0.00 0.00 0.00 0.10 52.00
quote 0.00 0.00 0.00 95.70 99.30 295.00 quote 0.10 0.00 4.00 0.00 0.10
quote 0.00 0.00 0.00 91.40 95.00 300.00 quote 0.10 -0.15 5.00 0.05 0.40 764.00
quote 0.00 0.00 0.00 86.20 89.20 305.00 quote 0.15 0.00 0.00 0.05 0.65 25.00
quote 0.00 0.00 0.00 81.40 84.40 310.00 quote 0.25 0.00 0.00 0.05 0.25 50.00
quote 0.00 0.00 0.00 76.30 79.30 315.00 quote 0.25 -0.05 29.00 0.20 0.40 28.00
quote 0.00 0.00 0.00 71.40 74.50 320.00 quote 0.30 -1.14 43.00 0.25 0.35 40.00
quote 0.00 0.00 0.00 66.50 69.50 325.00 quote 0.46 0.11 18.00 0.30 0.45 89.00
quote 0.00 0.00 0.00 61.70 64.60 330.00 quote 0.53 -0.47 7.00 0.45 0.80 28.00
quote 0.00 0.00 0.00 57.10 59.80 335.00 quote 0.65 -2.52 7.00 0.40 0.90 13.00
quote 77.15 0.00 0.00 52.30 55.00 10.00 340.00 quote 0.95 -0.05 27.00 0.90 1.05 114.00
quote 57.00 0.00 0.00 47.90 50.40 1.00 345.00 quote 1.30 0.02 14.00 1.30 1.35 102.00
quote 31.49 0.00 0.00 43.20 45.70 4.00 350.00 quote 1.65 -0.25 8.00 1.55 1.75 32.00
quote 28.30 0.00 0.00 38.70 41.50 7.00 355.00 quote 2.05 -1.35 24.00 2.15 2.40 16.00
quote 0.00 0.00 0.00 36.80 39.00 357.50 quote 2.55 0.05 1.00 2.30 2.65 5.00
quote 26.10 0.00 0.00 34.50 36.90 9.00 360.00 quote 2.75 0.20 2.00 2.65 2.95 171.00
quote 0.00 0.00 0.00 32.40 34.50 362.50 quote 3.20 0.35 1.00 3.00 3.50 6.00
quote 20.54 0.00 0.00 30.40 33.00 7.00 365.00 quote 3.67 0.16 23.00 3.40 3.90 504.00
quote 31.70 0.00 0.00 29.00 30.30 7.00 367.50 quote 4.15 -0.10 23.00 3.90 4.30 411.00
quote 27.80 6.50 2.00 26.80 28.60 12.00 370.00 quote 4.50 0.10 17.00 4.40 5.10 311.00
quote 29.60 0.00 0.00 25.10 26.60 1.00 372.50 quote 5.12 0.22 12.00 5.00 5.50 4.00
quote 19.65 0.00 0.00 23.10 24.50 19.00 375.00 quote 5.90 0.30 980.00 5.60 6.20 969.00
quote 23.70 0.00 0.00 21.40 22.80 4.00 377.50 quote 6.48 0.70 1.00 6.30 7.00 6.00
quote 13.20 0.00 0.00 19.80 21.00 156.00 380.00 quote 7.00 0.00 16.00 7.20 7.80 347.00
quote 14.70 0.00 0.00 17.90 19.40 4.00 382.50 quote 8.00 0.40 1.00 7.90 8.80 32.00
quote 18.50 5.10 3.00 16.50 17.80 31.00 385.00 quote 9.04 0.44 799.00 8.80 9.70 522.00
quote 16.50 0.00 3.00 15.10 16.20 2.00 387.50 quote 0.00 0.00 0.00 9.80 10.90
quote 14.18 -4.20 19.00 13.80 14.80 67.00 390.00 quote 10.90 0.87 11.00 10.90 11.90 49.00
392.47 Current price as of 11/25/2022 01:00:00 PM
quote 12.72 -3.28 4.00 12.50 13.40 1.00 392.50 quote 12.46 0.02 17.00 12.20 12.70 1.00
quote 12.00 -2.20 34.00 11.30 12.00 71.00 395.00 quote 13.58 1.58 2.00 13.30 14.00 79.00
quote 13.00 0.00 0.00 10.00 11.10 26.00 397.50 quote 13.50 0.00 0.00 14.70 15.50 11.00
quote 9.60 -3.20 9.00 9.00 9.90 72.00 400.00 quote 15.73 0.53 4.00 16.10 17.20 29.00
quote 9.40 0.00 6.00 8.00 9.00 402.50 quote 0.00 0.00 0.00 17.50 18.70
quote 7.70 -3.30 15.00 7.20 8.00 14.00 405.00 quote 17.85 0.00 0.00 19.00 20.20 8.00
quote 6.00 -2.20 13.00 5.60 6.40 136.00 410.00 quote 20.20 0.00 0.00 22.40 23.60 4.00
quote 4.85 -2.15 13.00 4.20 5.00 22.00 415.00 quote 26.80 0.00 0.00 26.30 27.40 5.00
quote 3.75 -1.15 9.00 3.20 4.10 45.00 420.00 quote 16.76 0.00 0.00 30.20 31.30 2.00
quote 2.94 -0.76 4.00 2.60 3.10 136.00 425.00 quote 31.68 0.00 0.00 34.20 36.20 14.00
quote 2.15 -1.15 7.00 1.80 2.40 30.00 430.00 quote 27.30 0.00 0.00 38.50 40.50 1.00
quote 1.85 -0.50 7.00 1.50 1.85 137.00 435.00 quote 25.30 0.00 0.00 42.60 44.70 7.00
quote 1.20 -0.80 14.00 0.95 1.45 411.00 440.00 quote 0.00 0.00 0.00 47.20 49.70
quote 0.98 -0.52 21.00 0.85 1.10 24.00 445.00 quote 0.00 0.00 0.00 51.90 54.40
quote 0.66 -0.54 112.00 0.65 0.85 32.00 450.00 quote 0.00 0.00 0.00 57.00 59.30
quote 0.58 -0.12 6.00 0.45 0.70 2.00 455.00 quote 0.00 0.00 0.00 61.60 64.30
quote 0.65 0.00 0.00 0.20 0.95 37.00 460.00 quote 47.49 0.00 0.00 66.50 69.20 1.00
quote 2.27 0.00 0.00 0.15 1.45 25.00 465.00 quote 0.00 0.00 0.00 71.40 74.30
quote 0.30 0.00 0.00 0.10 1.45 6.00 470.00 quote 0.00 0.00 0.00 76.40 79.10
quote 1.82 0.00 0.00 0.05 1.50 7.00 475.00 quote 0.00 0.00 0.00 81.30 83.90
quote 1.45 0.00 0.00 0.05 0.80 3.00 480.00 quote 0.00 0.00 0.00 86.30 88.90 10.00
quote 0.00 0.00 0.00 0.05 0.55 485.00 quote 0.00 0.00 0.00 91.20 94.10
quote 0.15 0.00 5.00 0.05 0.35 490.00 quote 0.00 0.00 0.00 96.20 99.20
quote 0.10 0.00 5.00 0.05 0.20 7.00 495.00 quote 0.00 0.00 0.00 101.20 104.40
quote 0.10 -1.50 1.00 0.00 0.10 1.00 500.00 quote 0.00 0.00 0.00 106.20 109.30
quote 0.00 0.00 0.00 0.00 1.15 505.00 quote 0.00 0.00 0.00 111.20 114.40
quote 0.00 0.00 0.00 0.00 1.50 510.00 quote 0.00 0.00 0.00 115.70 119.00
quote 0.00 0.00 0.00 0.00 1.50 515.00 quote 0.00 0.00 0.00 120.80 124.10
quote 0.00 0.00 0.00 0.00 1.50 520.00 quote 0.00 0.00 0.00 125.90 129.00
quote 0.00 0.00 0.00 0.00 1.50 525.00 quote 127.62 0.00 0.00 131.20 134.30 1.00
quote 1.20 0.00 0.00 0.00 1.50 6.00 530.00 quote 0.00 0.00 0.00 135.20 139.10
quote 0.08 0.00 0.00 0.00 1.50 16.00 535.00 quote 0.00 0.00 0.00 141.10 144.30
quote 0.00 0.00 0.00 0.00 1.50 540.00 quote 0.00 0.00 0.00 146.10 149.00
quote 1.15 0.00 0.00 0.00 1.50 1.00 545.00 quote 0.00 0.00 0.00 149.60 154.60
quote 0.00 0.00 0.00 0.00 1.50 550.00 quote 0.00 0.00 0.00 156.00 159.10
quote 0.50 0.00 0.00 0.00 1.50 2.00 560.00 quote 0.00 0.00 0.00 166.10 169.20
quote 0.00 0.00 0.00 0.00 0.90 570.00 quote 0.00 0.00 0.00 175.90 179.20
quote 0.00 0.00 0.00 0.00 0.35 580.00 quote 0.00 0.00 0.00 184.60 189.10
quote 0.05 0.00 0.00 0.00 0.50 3.00 590.00 quote 0.00 0.00 0.00 196.10 199.20
quote 0.05 0.00 4.00 0.00 0.05 1,656 600.00 quote 0.00 0.00 0.00 204.80 209.10
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 0.00 150.90 154.60 240.00 quote 0.07 0.00 52.00 0.05 0.10 235.00
quote 0.00 0.00 0.00 141.10 144.30 250.00 quote 0.64 0.00 0.00 0.00 0.30 11.00
quote 0.00 0.00 0.00 131.10 134.70 260.00 quote 0.13 -0.20 2.00 0.10 0.35 42.00
quote 0.00 0.00 0.00 121.00 125.00 270.00 quote 0.00 0.00 0.00 0.05 0.60
quote 0.00 0.00 0.00 111.10 114.50 280.00 quote 0.00 0.00 0.00 0.05 0.50
quote 0.00 0.00 0.00 101.50 104.90 290.00 quote 0.75 0.00 0.00 0.10 0.35 6.00
quote 0.00 0.00 0.00 91.70 95.20 300.00 quote 0.45 0.00 0.00 0.15 1.05 24.00
quote 0.00 0.00 0.00 86.80 90.10 305.00 quote 1.20 0.00 0.00 0.20 1.50 5.00
quote 0.00 0.00 0.00 81.90 85.20 310.00 quote 1.75 0.00 0.00 0.25 1.30 37.00
quote 0.00 0.00 0.00 76.90 80.20 315.00 quote 2.40 0.00 0.00 0.30 1.20 3.00
quote 0.00 0.00 0.00 71.80 75.40 320.00 quote 1.97 0.00 0.00 0.40 1.35 6.00
quote 0.00 0.00 0.00 67.60 70.50 325.00 quote 1.10 0.00 0.00 0.75 1.40 8.00
quote 0.00 0.00 0.00 63.10 65.50 330.00 quote 1.24 -2.51 22.00 1.15 1.30 26.00
quote 0.00 0.00 0.00 58.30 61.10 335.00 quote 1.53 -3.02 1.00 1.40 1.60 12.00
quote 0.00 0.00 0.00 53.50 56.20 340.00 quote 1.88 -0.17 1.00 1.65 2.00 10.00
quote 0.00 0.00 0.00 49.20 51.70 345.00 quote 2.48 0.18 1.00 2.25 2.45 18.00
quote 0.00 0.00 0.00 45.00 47.00 350.00 quote 3.10 0.00 0.00 2.65 3.10 55.00
quote 0.00 0.00 0.00 40.70 42.80 355.00 quote 3.10 0.00 0.00 3.40 3.80 15.00
quote 0.00 0.00 0.00 38.50 40.50 357.50 quote 0.00 0.00 0.00 3.70 4.80
quote 37.53 -2.02 2.00 36.60 39.10 1.00 360.00 quote 4.80 0.00 0.00 4.20 4.70 199.00
quote 0.00 0.00 0.00 34.60 36.90 362.50 quote 4.60 0.00 0.00 4.70 5.40 14.00
quote 41.62 0.00 0.00 32.60 34.60 1.00 365.00 quote 5.20 0.00 0.00 5.20 6.00 17.00
quote 0.00 0.00 0.00 30.60 32.60 367.50 quote 5.50 0.00 0.00 5.90 6.30 13.00
quote 20.57 0.00 0.00 29.10 31.10 1.00 370.00 quote 7.00 0.00 0.00 6.30 7.50 167.00
quote 21.20 0.00 0.00 27.10 28.80 1.00 372.50 quote 6.70 0.00 0.00 7.00 8.10 5.00
quote 19.00 0.00 0.00 25.60 26.90 5.00 375.00 quote 7.50 0.00 0.00 7.70 8.30 15.00
quote 0.00 0.00 0.00 23.90 25.10 377.50 quote 7.80 0.00 0.00 8.40 10.00 10.00
quote 18.70 0.00 0.00 22.20 23.70 8.00 380.00 quote 8.70 0.00 0.00 9.30 10.60 16.00
quote 23.66 0.00 0.00 20.60 22.60 1.00 382.50 quote 9.50 0.00 0.00 10.10 11.50 3.00
quote 22.08 0.00 0.00 19.10 20.30 255.00 385.00 quote 10.20 0.00 0.00 11.00 11.90 6.00
quote 0.00 0.00 0.00 17.60 18.70 387.50 quote 0.00 0.00 0.00 12.20 12.90
quote 16.49 0.00 0.00 16.30 17.40 21.00 390.00 quote 13.40 1.30 2.00 13.30 14.00 2.00
392.47 Current price as of 11/25/2022 01:00:00 PM
quote 0.00 0.00 0.00 14.90 16.30 392.50 quote 14.80 0.00 0.00 14.30 15.10 1.00
quote 15.00 -0.40 1.00 13.80 15.40 13.00 395.00 quote 14.60 0.00 0.00 15.60 16.70 398.00
quote 15.70 0.00 0.00 12.50 14.20 2.00 397.50 quote 16.58 0.00 4.00 16.80 17.80
quote 12.60 -0.36 1.00 11.40 12.40 21.00 400.00 quote 17.30 0.00 0.00 18.30 19.30 3.00
quote 0.00 0.00 0.00 10.30 11.30 402.50 quote 19.20 0.00 0.00 19.70 20.70 1.00
quote 9.80 -2.90 5.00 9.40 10.30 4.00 405.00 quote 19.50 0.00 0.00 21.00 22.20 10.00
quote 10.26 0.00 0.00 7.70 8.40 380.00 410.00 quote 23.00 0.00 0.00 24.20 25.60 2.00
quote 9.00 0.00 0.00 6.00 7.00 11.00 415.00 quote 0.00 0.00 0.00 27.80 29.60
quote 5.40 -1.84 2.00 5.00 5.60 20.00 420.00 quote 0.00 0.00 0.00 31.10 33.20
quote 4.47 -1.23 1.00 4.00 4.50 16.00 425.00 quote 0.00 0.00 0.00 34.70 37.30
quote 4.90 0.00 0.00 3.00 3.80 34.00 430.00 quote 45.21 0.00 0.00 39.20 41.40 1.00
quote 2.80 -0.89 1.00 2.50 2.95 7.00 435.00 quote 0.00 0.00 0.00 43.30 45.90
quote 2.30 -0.25 1.00 2.00 2.40 15.00 440.00 quote 0.00 0.00 0.00 47.90 50.10
quote 2.48 0.00 0.00 1.55 1.95 6.00 445.00 quote 0.00 0.00 0.00 52.50 55.00
quote 1.50 -0.43 2.00 1.25 1.65 91.00 450.00 quote 0.00 0.00 0.00 56.60 59.90
quote 1.35 0.00 0.00 1.00 1.40 8.00 455.00 quote 0.00 0.00 0.00 61.90 64.50
quote 1.09 0.00 0.00 0.60 1.15 16.00 460.00 quote 0.00 0.00 0.00 66.60 69.90
quote 0.75 -0.40 4.00 0.60 0.90 6.00 465.00 quote 0.00 0.00 0.00 70.90 74.60
quote 3.35 0.00 0.00 0.50 1.10 1.00 470.00 quote 0.00 0.00 0.00 76.40 79.80
quote 0.00 0.00 0.00 0.20 0.90 475.00 quote 0.00 0.00 0.00 80.60 84.40
quote 2.40 0.00 0.00 0.15 0.95 7.00 480.00 quote 0.00 0.00 0.00 86.30 89.30
quote 1.81 0.00 0.00 0.10 1.35 3.00 485.00 quote 0.00 0.00 0.00 91.00 95.30
quote 0.00 0.00 0.00 0.10 0.85 490.00 quote 0.00 0.00 0.00 95.70 99.60
quote 4.90 0.00 0.00 0.10 1.50 1.00 495.00 quote 0.00 0.00 0.00 100.90 104.20
quote 1.15 0.00 0.00 0.05 1.00 1.00 500.00 quote 0.00 0.00 0.00 105.50 109.50
quote 0.00 0.00 0.00 0.05 1.50 505.00 quote 0.00 0.00 0.00 110.90 114.50
quote 0.00 0.00 0.00 0.05 0.85 510.00 quote 0.00 0.00 0.00 115.80 119.40
quote 0.00 0.00 0.00 0.05 1.50 515.00 quote 0.00 0.00 0.00 121.10 124.60
quote 0.00 0.00 0.00 0.00 1.50 520.00 quote 0.00 0.00 0.00 125.70 129.90
quote 0.05 0.00 0.00 0.00 0.20 1.00 530.00 quote 0.00 0.00 0.00 135.50 139.30
quote 0.00 0.00 0.00 0.00 1.50 540.00 quote 0.00 0.00 0.00 145.90 149.30
quote 0.05 0.00 0.00 0.00 1.50 1.00 550.00 quote 0.00 0.00 0.00 155.30 159.50
quote 0.00 0.00 0.00 0.00 1.50 560.00 quote 0.00 0.00 0.00 165.90 169.90
quote 0.05 0.00 0.00 0.00 1.50 1.00 570.00 quote 0.00 0.00 0.00 175.50 179.60
quote 0.00 0.00 0.00 0.00 1.50 580.00 quote 0.00 0.00 0.00 185.90 189.70
quote 0.10 0.00 0.00 0.00 1.50 215.00 590.00 quote 0.00 0.00 0.00 195.50 199.20
quote 0.05 0.00 166.00 0.00 0.10 1,177 600.00 quote 0.00 0.00 0.00 204.20 209.70
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 191.70 194.30 200.00 quote 0.05 0.00 79.00 0.00 0.05 1,048
quote 0.00 0.00 0.00 180.90 184.40 210.00 quote 0.05 0.00 0.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 171.20 174.50 220.00 quote 0.06 -0.29 37.00 0.05 0.25 6.00
quote 0.00 0.00 0.00 161.70 164.40 230.00 quote 0.05 0.00 10.00 0.00 0.35
quote 0.00 0.00 0.00 151.60 154.50 240.00 quote 0.10 -0.40 10.00 0.05 0.40 29.00
quote 0.00 0.00 0.00 141.20 144.50 250.00 quote 0.31 0.00 0.00 0.10 0.35 5.00
quote 0.00 0.00 0.00 131.80 134.60 260.00 quote 0.45 0.00 0.00 0.05 0.45 1.00
quote 0.00 0.00 0.00 121.70 124.70 270.00 quote 0.00 0.00 0.00 0.05 1.40
quote 0.00 0.00 0.00 111.90 114.90 280.00 quote 0.70 0.00 0.00 0.10 0.55 19.00
quote 0.00 0.00 0.00 102.50 105.10 290.00 quote 0.65 0.00 0.00 0.20 0.65 140.00
quote 0.00 0.00 0.00 92.50 95.40 300.00 quote 0.80 0.05 1.00 0.60 1.15 116.00
quote 0.00 0.00 0.00 87.50 90.40 305.00 quote 2.35 0.00 0.00 0.40 1.65 1.00
quote 0.00 0.00 0.00 82.90 85.60 310.00 quote 0.90 0.00 0.00 0.65 1.50 45.00
quote 0.00 0.00 0.00 78.10 80.80 315.00 quote 0.00 0.00 0.00 1.20 1.40
quote 0.00 0.00 0.00 72.60 77.80 320.00 quote 1.56 0.00 0.00 1.40 1.60 282.00
quote 0.00 0.00 0.00 68.80 71.40 325.00 quote 2.18 0.00 0.00 1.70 1.95 16.00
quote 55.80 0.00 0.00 63.70 66.70 4.00 330.00 quote 2.20 -0.05 44.00 2.10 2.30 208.00
quote 0.00 0.00 0.00 60.00 61.90 335.00 quote 3.00 0.00 0.00 2.60 3.00 17.00
quote 56.70 11.10 1.00 55.50 57.50 19.00 340.00 quote 3.64 0.00 0.00 3.00 3.40 93.00
quote 0.00 0.00 0.00 51.20 53.20 345.00 quote 3.85 0.05 3.00 3.70 4.00 54.00
quote 37.70 0.00 0.00 47.30 49.20 12.00 350.00 quote 4.19 0.00 0.00 4.40 4.90 821.00
quote 0.00 0.00 0.00 43.00 45.00 355.00 quote 5.33 -0.17 2.00 5.30 5.70 10.00
quote 0.00 0.00 0.00 41.10 43.00 357.50 quote 7.30 0.00 0.00 5.70 6.20 25.00
quote 30.70 0.00 0.00 38.90 40.60 110.00 360.00 quote 6.31 -0.34 5.00 6.40 6.80 657.00
quote 0.00 0.00 0.00 37.40 38.90 362.50 quote 7.13 0.00 0.00 6.80 7.40 1.00
quote 0.00 0.00 0.00 35.60 37.20 365.00 quote 7.70 0.70 5.00 7.50 8.10 6.00
quote 24.30 0.00 0.00 33.50 35.10 4.00 367.50 quote 7.55 0.00 0.00 8.10 8.90 11.00
quote 34.30 0.00 0.00 32.00 33.60 172.00 370.00 quote 9.00 -0.25 2.00 8.90 9.50 490.00
quote 34.70 0.00 0.00 30.00 31.50 44.00 372.50 quote 12.50 0.00 0.00 9.40 10.20 42.00
quote 27.80 0.00 0.00 28.60 29.80 644.00 375.00 quote 10.50 0.00 0.00 10.20 11.20 656.00
quote 24.40 0.00 0.00 27.00 28.20 63.00 377.50 quote 10.50 0.00 0.00 11.00 12.10 52.00
quote 28.30 0.00 0.00 25.20 26.50 406.00 380.00 quote 12.60 1.45 1.00 12.10 12.80 370.00
quote 28.20 0.00 0.00 23.70 25.00 21.00 382.50 quote 12.10 0.00 0.00 13.00 13.90 44.00
quote 23.70 -0.30 1.00 22.50 23.40 29.00 385.00 quote 14.22 1.82 2.00 14.00 14.60 25.00
quote 23.30 0.00 0.00 19.80 20.40 571.00 390.00 quote 16.90 2.10 3.00 16.20 16.70 571.00
392.47 Current price as of 11/25/2022 01:00:00 PM
quote 18.26 -0.74 10.00 17.10 17.70 39.00 395.00 quote 18.30 1.32 13.00 18.60 19.10 8.00
quote 15.70 -1.90 12.00 14.80 15.40 153.00 400.00 quote 21.10 2.00 3.00 21.10 21.80 339.00
quote 13.67 -2.13 4.00 12.60 13.40 35.00 405.00 quote 22.10 0.00 0.00 23.80 25.00 16.00
quote 11.41 -2.09 1.00 10.70 11.40 146.00 410.00 quote 27.60 2.59 10.00 26.90 28.20 363.00
quote 12.00 0.00 0.00 8.80 9.90 20.00 415.00 quote 30.70 0.00 0.00 30.10 31.60 1.00
quote 8.40 -2.00 2.00 7.50 8.20 215.00 420.00 quote 37.13 0.00 0.00 33.40 35.00 154.00
quote 7.00 -1.00 1.00 6.20 6.90 25.00 425.00 quote 0.00 0.00 0.00 37.50 38.90
quote 5.60 -1.30 2.00 5.00 5.80 546.00 430.00 quote 55.60 0.00 0.00 40.80 42.80 130.00
quote 4.66 -0.84 2.00 4.20 4.70 11.00 435.00 quote 0.00 0.00 0.00 44.80 47.40
quote 4.75 0.00 0.00 3.30 4.00 272.00 440.00 quote 65.53 0.00 0.00 49.10 51.60 128.00
quote 3.17 -0.73 2.00 2.85 3.20 7.00 445.00 quote 0.00 0.00 0.00 53.60 55.80
quote 3.50 0.00 0.00 2.35 2.70 314.00 450.00 quote 44.80 0.00 0.00 58.00 60.00 31.00
quote 2.60 0.00 0.00 1.90 2.15 5.00 455.00 quote 0.00 0.00 0.00 62.40 64.90
quote 2.36 0.00 0.00 1.60 1.90 116.00 460.00 quote 56.40 0.00 0.00 67.10 69.60 2.00
quote 1.92 0.00 0.00 1.30 1.50 5.00 465.00 quote 0.00 0.00 0.00 71.80 74.50
quote 1.70 0.00 0.00 1.10 1.35 76.00 470.00 quote 0.00 0.00 0.00 76.60 79.00
quote 0.00 0.00 0.00 0.90 1.10 475.00 quote 0.00 0.00 0.00 81.50 84.00
quote 0.90 -0.22 2.00 0.75 1.15 598.00 480.00 quote 106.05 0.00 0.00 86.40 89.10 3.00
quote 2.65 0.00 0.00 0.25 0.95 28.00 490.00 quote 0.00 0.00 0.00 96.30 100.30
quote 1.30 0.00 0.00 0.25 1.05 29.00 500.00 quote 97.61 0.00 0.00 106.20 109.10
quote 1.22 0.00 0.00 0.15 0.90 96.00 510.00 quote 0.00 0.00 0.00 116.20 119.20
quote 0.79 0.00 0.00 0.10 1.30 4.00 520.00 quote 0.00 0.00 0.00 126.20 129.70
quote 2.20 0.00 0.00 0.05 1.50 10.00 530.00 quote 0.00 0.00 0.00 136.20 139.20
quote 2.15 0.00 0.00 0.05 1.50 8.00 540.00 quote 0.00 0.00 0.00 145.90 149.30
quote 1.80 0.00 0.00 0.10 1.50 2.00 550.00 quote 0.00 0.00 0.00 156.20 159.20
quote 0.34 0.00 0.00 0.05 1.50 13.00 560.00 quote 0.00 0.00 0.00 166.20 169.10
quote 0.00 0.00 0.00 0.05 1.50 570.00 quote 0.00 0.00 0.00 176.20 179.20
quote 0.06 0.00 3.00 0.10 1.30 580.00 quote 0.00 0.00 0.00 186.10 189.20
quote 0.00 0.00 0.00 0.00 0.40 590.00 quote 0.00 0.00 0.00 196.20 199.20
quote 0.10 -0.04 185.00 0.00 0.10 577.00 600.00 quote 0.00 0.00 0.00 206.10 211.80
quote 0.06 -0.04 32.00 0.05 0.10 1,125 610.00 quote 0.00 0.00 0.00 214.60 220.60
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 151.00 156.60 240.00 quote 0.23 0.00 0.00 0.05 0.40 168.00
quote 0.00 0.00 0.00 140.70 146.80 250.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 131.30 136.50 260.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 121.60 126.80 270.00 quote 0.00 0.00 0.00 0.10 1.45
quote 0.00 0.00 0.00 112.10 116.70 280.00 quote 1.60 0.00 0.00 0.20 1.15 1.00
quote 0.00 0.00 0.00 102.00 107.20 290.00 quote 1.04 0.00 0.00 0.30 1.40 14.00
quote 0.00 0.00 0.00 92.50 97.20 300.00 quote 2.78 0.00 0.00 0.75 1.70 11.00
quote 0.00 0.00 0.00 87.60 91.70 305.00 quote 2.70 0.00 0.00 0.75 1.85 2.00
quote 0.00 0.00 0.00 83.60 86.70 310.00 quote 3.12 0.00 0.00 1.45 2.05 2.00
quote 0.00 0.00 0.00 79.00 82.70 315.00 quote 3.90 0.00 0.00 1.70 2.40 3.00
quote 0.00 0.00 0.00 74.40 77.40 320.00 quote 4.30 0.00 0.00 1.95 2.75 11.00
quote 0.00 0.00 0.00 69.90 73.00 325.00 quote 6.50 0.00 0.00 2.25 3.10 10.00
quote 0.00 0.00 0.00 65.20 68.40 330.00 quote 3.12 -1.28 20.00 2.85 3.10 66.00
quote 0.00 0.00 0.00 61.10 64.40 335.00 quote 7.30 0.00 0.00 3.40 4.20 4.00
quote 0.00 0.00 0.00 56.80 59.60 340.00 quote 5.67 0.00 0.00 4.00 4.90 19.00
quote 0.00 0.00 0.00 52.70 55.20 345.00 quote 4.30 0.00 0.00 4.70 5.70 4.00
quote 0.00 0.00 0.00 48.70 51.10 350.00 quote 12.50 0.00 0.00 5.60 6.60 4.00
quote 28.73 0.00 0.00 44.50 47.10 1.00 355.00 quote 7.40 -5.10 1.00 6.60 7.60 4.00
quote 0.00 0.00 0.00 40.80 43.30 360.00 quote 7.10 0.00 0.00 7.70 8.70 16.00
quote 28.80 0.00 0.00 36.80 39.30 1.00 365.00 quote 15.80 0.00 0.00 8.90 9.70 3.00
quote 25.00 0.00 0.00 33.60 35.70 5.00 370.00 quote 17.50 0.00 0.00 10.30 11.90 10.00
quote 22.20 0.00 0.00 30.20 32.30 4.00 375.00 quote 20.60 0.00 0.00 11.90 13.00 10.00
quote 19.30 0.00 0.00 27.00 29.30 7.00 380.00 quote 12.40 0.00 0.00 13.70 15.40 11.00
quote 24.70 -2.80 5.00 24.20 25.60 17.00 385.00 quote 14.90 0.00 0.00 15.60 16.70 16.00
quote 23.10 0.00 0.00 21.40 22.80 3.00 390.00 quote 18.20 0.00 0.00 17.50 18.90 1.00
392.47 Current price as of 11/25/2022 01:00:00 PM
quote 20.50 0.00 0.00 18.70 20.10 9.00 395.00 quote 18.10 0.00 0.00 19.70 20.90 2.00
quote 12.80 0.00 0.00 16.20 17.90 4.00 400.00 quote 20.40 0.00 0.00 22.30 23.50 1.00
quote 13.00 0.00 0.00 14.10 15.90 20.00 405.00 quote 0.00 0.00 0.00 25.30 26.80
quote 11.80 0.00 0.00 12.10 13.30 7.00 410.00 quote 0.00 0.00 0.00 28.20 29.80
quote 7.50 0.00 0.00 10.30 11.60 2.00 415.00 quote 0.00 0.00 0.00 30.70 33.00
quote 10.65 0.00 0.00 8.60 9.90 7.00 420.00 quote 0.00 0.00 0.00 34.80 36.60
quote 10.23 0.00 0.00 7.30 8.40 10.00 425.00 quote 0.00 0.00 0.00 38.30 40.50
quote 8.40 0.00 0.00 6.30 7.20 4.00 430.00 quote 0.00 0.00 0.00 42.10 44.40
quote 7.10 0.00 0.00 5.10 6.10 92.00 435.00 quote 0.00 0.00 0.00 45.80 48.10
quote 5.90 0.00 0.00 4.20 5.10 6.00 440.00 quote 0.00 0.00 0.00 49.70 52.60
quote 5.10 0.00 0.00 3.50 4.10 4.00 445.00 quote 0.00 0.00 0.00 54.00 56.70
quote 1.60 0.00 0.00 2.85 3.60 205.00 450.00 quote 0.00 0.00 0.00 58.40 61.10
quote 0.00 0.00 0.00 2.35 3.00 455.00 quote 0.00 0.00 0.00 62.70 65.50
quote 3.00 0.00 0.00 1.85 2.65 54.00 460.00 quote 0.00 0.00 0.00 66.60 70.80
quote 5.84 0.00 0.00 1.50 2.20 2.00 465.00 quote 0.00 0.00 0.00 72.20 74.90
quote 1.85 0.00 0.00 1.20 2.05 3.00 470.00 quote 0.00 0.00 0.00 76.60 79.50
quote 4.50 0.00 0.00 1.00 1.60 1.00 475.00 quote 0.00 0.00 0.00 81.20 84.20
quote 1.45 0.00 0.00 0.95 1.25 7.00 480.00 quote 0.00 0.00 0.00 86.30 89.80
quote 1.20 0.00 0.00 0.75 1.25 4.00 485.00 quote 0.00 0.00 0.00 90.20 95.60
quote 1.70 0.00 0.00 0.45 1.10 1.00 490.00 quote 0.00 0.00 0.00 96.20 100.70
quote 2.05 0.00 0.00 0.35 1.15 2.00 500.00 quote 0.00 0.00 0.00 105.30 110.40
quote 0.00 0.00 0.00 0.20 0.95 510.00 quote 0.00 0.00 0.00 115.80 119.70
quote 0.00 0.00 0.00 0.15 1.35 520.00 quote 0.00 0.00 0.00 124.60 130.40
quote 0.00 0.00 0.00 0.00 1.45 530.00 quote 0.00 0.00 0.00 134.60 140.40
quote 0.00 0.00 0.00 0.00 1.45 540.00 quote 0.00 0.00 0.00 144.20 150.50
quote 0.00 0.00 0.00 0.00 1.50 550.00 quote 0.00 0.00 0.00 154.50 160.50
quote 0.00 0.00 0.00 0.00 1.50 560.00 quote 0.00 0.00 0.00 164.00 170.50
quote 0.40 0.00 0.00 0.00 1.50 8.00 570.00 quote 0.00 0.00 0.00 174.40 180.60
quote 0.15 0.00 0.00 0.00 1.50 1.00 580.00 quote 0.00 0.00 0.00 184.40 190.40
quote 0.20 0.00 0.00 0.00 1.50 2.00 590.00 quote 0.00 0.00 0.00 194.40 200.50
quote 0.25 0.00 0.00 0.00 0.50 414.00 600.00 quote 0.00 0.00 0.00 204.20 210.60
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 151.30 157.40 240.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 141.90 147.00 250.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 131.70 137.40 260.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 122.20 127.10 270.00 quote 0.94 0.00 0.00 0.15 1.50 5.00
quote 0.00 0.00 0.00 112.00 117.90 280.00 quote 0.00 0.00 0.00 0.25 1.50
quote 0.00 0.00 0.00 102.80 106.90 290.00 quote 0.00 0.00 0.00 0.40 1.85
quote 0.00 0.00 0.00 93.50 97.50 300.00 quote 2.05 0.00 0.00 0.90 2.05 1.00
quote 0.00 0.00 0.00 89.10 92.50 305.00 quote 0.00 0.00 0.00 1.60 2.40
quote 0.00 0.00 0.00 84.10 87.60 310.00 quote 3.30 0.00 0.00 1.90 2.85 13.00
quote 0.00 0.00 0.00 79.50 82.90 315.00 quote 0.00 0.00 0.00 2.15 3.20
quote 0.00 0.00 0.00 75.40 78.50 320.00 quote 0.00 0.00 0.00 2.65 3.60
quote 0.00 0.00 0.00 70.50 73.90 325.00 quote 0.00 0.00 0.00 3.00 4.20
quote 0.00 0.00 0.00 66.40 69.20 330.00 quote 7.20 0.00 0.00 3.70 4.70 1.00
quote 0.00 0.00 0.00 61.60 65.20 335.00 quote 7.80 0.00 0.00 4.00 5.30 2.00
quote 0.00 0.00 0.00 58.20 60.90 340.00 quote 4.70 0.00 0.00 4.80 6.10 3.00
quote 0.00 0.00 0.00 53.80 56.90 345.00 quote 10.92 0.00 0.00 5.60 7.00 3.00
quote 0.00 0.00 0.00 49.80 52.70 350.00 quote 7.13 0.91 1.00 6.40 7.60 6.00
quote 0.00 0.00 0.00 45.90 48.80 355.00 quote 13.71 0.00 0.00 7.50 9.00 1.00
quote 43.57 0.00 2.00 41.90 44.30 360.00 quote 15.50 0.00 0.00 8.80 10.20 12.00
quote 29.30 0.00 0.00 38.40 41.20 2.00 365.00 quote 17.60 0.00 0.00 10.10 11.50 13.00
quote 0.00 0.00 0.00 35.20 37.30 370.00 quote 19.70 0.00 0.00 11.50 12.60 16.00
quote 25.40 0.00 0.00 31.90 34.20 17.00 375.00 quote 12.80 0.00 0.00 13.10 14.30 11.00
quote 21.20 0.00 0.00 28.80 30.80 8.00 380.00 quote 14.40 0.00 0.00 14.90 16.00 11.00
quote 30.50 0.00 0.00 25.70 27.50 3.00 385.00 quote 28.41 0.00 0.00 16.40 17.80 9.00
quote 22.70 0.00 0.00 22.90 24.90 10.00 390.00 quote 21.30 0.00 0.00 19.00 20.30 5.00
392.47 Current price as of 11/25/2022 01:00:00 PM
quote 24.10 0.00 0.00 20.20 22.10 21.00 395.00 quote 24.93 0.00 0.00 21.30 22.20 6.00
quote 19.39 -2.61 3.00 17.90 19.10 13.00 400.00 quote 23.82 0.62 1.00 23.80 24.70 1.00
quote 21.90 0.00 0.00 15.50 16.90 7.00 405.00 quote 0.00 0.00 0.00 26.50 28.00
quote 17.20 0.00 0.00 13.10 14.80 1.00 410.00 quote 0.00 0.00 0.00 29.40 31.10
quote 24.30 0.00 0.00 11.60 12.90 1.00 415.00 quote 27.40 0.00 0.00 32.10 34.10 2.00
quote 6.80 0.00 0.00 10.00 11.50 2.00 420.00 quote 30.90 0.00 0.00 35.80 38.00 1.00
quote 5.80 0.00 0.00 8.70 9.70 3.00 425.00 quote 0.00 0.00 0.00 39.30 41.80
quote 9.20 0.00 0.00 7.20 8.40 1.00 430.00 quote 0.00 0.00 0.00 42.70 45.70
quote 16.40 0.00 0.00 6.20 7.00 3.00 435.00 quote 0.00 0.00 0.00 46.60 49.00
quote 5.49 0.00 0.00 5.20 6.20 3.00 440.00 quote 0.00 0.00 0.00 50.10 53.40
quote 0.00 0.00 0.00 4.30 5.00 445.00 quote 0.00 0.00 0.00 54.70 57.60
quote 4.28 0.00 1.00 3.50 4.50 450.00 quote 0.00 0.00 0.00 59.10 61.70
quote 3.80 0.00 0.00 2.90 3.80 7.00 455.00 quote 0.00 0.00 0.00 63.50 66.30
quote 3.00 0.00 0.00 2.30 3.40 3.00 460.00 quote 0.00 0.00 0.00 67.60 70.70
quote 2.65 0.00 0.00 1.90 2.90 3.00 465.00 quote 0.00 0.00 0.00 72.40 75.40
quote 0.00 0.00 0.00 1.60 2.40 470.00 quote 0.00 0.00 0.00 76.60 80.00
quote 1.16 0.00 0.00 1.20 2.05 5.00 475.00 quote 0.00 0.00 0.00 81.70 84.90
quote 1.75 0.00 0.00 1.10 1.95 1.00 480.00 quote 0.00 0.00 0.00 86.60 90.10
quote 1.45 0.00 0.00 0.95 1.65 2.00 485.00 quote 0.00 0.00 0.00 91.30 94.90
quote 0.00 0.00 0.00 0.70 1.60 490.00 quote 0.00 0.00 0.00 95.40 100.20
quote 1.13 0.00 0.00 0.45 1.25 1.00 500.00 quote 0.00 0.00 0.00 105.60 110.40
quote 0.00 0.00 0.00 0.25 1.00 510.00 quote 0.00 0.00 0.00 115.40 119.90
quote 0.00 0.00 0.00 0.20 1.40 520.00 quote 0.00 0.00 0.00 124.70 130.10
quote 0.00 0.00 0.00 0.00 1.50 530.00 quote 0.00 0.00 0.00 134.30 140.50
quote 0.00 0.00 0.00 0.00 1.50 540.00 quote 0.00 0.00 0.00 144.60 149.90
quote 0.30 0.00 0.00 0.00 1.50 1.00 550.00 quote 0.00 0.00 0.00 154.90 160.20
quote 0.00 0.00 0.00 0.00 1.50 560.00 quote 0.00 0.00 0.00 164.20 170.60
quote 0.00 0.00 0.00 0.00 1.50 570.00 quote 0.00 0.00 0.00 174.20 180.60
quote 0.00 0.00 0.00 0.00 1.50 580.00 quote 0.00 0.00 0.00 183.90 190.80
quote 0.30 0.00 0.00 0.00 1.50 2.00 590.00 quote 0.00 0.00 0.00 193.80 200.60
quote 0.20 0.14 3.00 0.05 0.50 92.00 600.00 quote 0.00 0.00 0.00 203.90 210.40

January, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.