Bulletin
Investor Alert

London Markets Open in:

Intuitive Surgical Inc.

NAS: ISRG

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 25, 2022, 4:28 p.m.

/zigman2/quotes/204935713/composite

$

265.20

Change

+0.07 +0.03%

Volume

Volume 42,450

Quotes are delayed by 20 min

/zigman2/quotes/204935713/composite

Previous close

$ 264.45

$ 265.13

Change

+0.68 +0.26%

Day low

Day high

$261.41

$265.35

Open

52 week low

52 week high

$180.07

$369.21

Open

OPTION CHAIN FOR INTUITIVE SURGICAL 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 0.00 146.40 151.90 115.00 quote 0.01 -0.24 5.00 0.00 0.10 61.00
quote 0.00 0.00 0.00 142.60 146.50 120.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 136.30 145.00 125.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 133.40 138.50 130.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 128.20 133.00 135.00 quote 0.15 0.00 0.00 0.00 1.50 1.00
quote 0.00 0.00 0.00 121.70 127.60 140.00 quote 0.10 0.00 0.00 0.00 0.30 21.00
quote 0.00 0.00 0.00 116.30 123.90 145.00 quote 0.05 0.00 0.00 0.00 0.05 44.00
quote 0.00 0.00 0.00 113.10 116.50 150.00 quote 0.03 0.01 4.00 0.00 0.05 901.00
quote 0.00 0.00 0.00 108.70 112.10 155.00 quote 0.05 0.00 0.00 0.00 0.05 25.00
quote 0.00 0.00 0.00 102.20 107.10 160.00 quote 0.05 0.00 0.00 0.00 0.05 231.00
quote 98.10 0.00 0.00 98.20 102.70 2.00 165.00 quote 0.02 0.00 0.00 0.00 0.05 478.00
quote 0.00 0.00 0.00 93.20 96.50 170.00 quote 0.10 0.00 0.00 0.00 0.10 34.00
quote 47.10 0.00 0.00 87.80 91.40 3.00 175.00 quote 0.05 0.00 0.00 0.00 0.15 32.00
quote 0.00 0.00 0.00 82.80 88.30 180.00 quote 0.23 0.00 0.00 0.00 0.05 59.00
quote 36.25 0.00 0.00 78.30 82.20 3.00 185.00 quote 0.06 0.00 0.00 0.00 0.30 10.00
quote 16.64 0.00 0.00 73.10 76.50 3.00 190.00 quote 0.15 0.00 0.00 0.00 0.30 14.00
quote 41.61 0.00 0.00 66.50 73.70 1.00 195.00 quote 0.10 0.00 0.00 0.00 0.30 20.00
quote 24.41 0.00 0.00 64.20 66.50 9.00 200.00 quote 0.05 -0.05 91.00 0.05 0.10 105.00
quote 59.30 0.00 0.00 58.50 61.40 136.00 205.00 quote 0.10 -1.65 18.00 0.00 0.10 5.00
quote 32.66 0.00 0.00 54.00 56.40 14.00 210.00 quote 0.10 0.00 0.00 0.00 0.35 15.00
quote 44.39 0.00 0.00 49.30 51.40 9.00 215.00 quote 0.15 0.00 0.00 0.00 0.40 11.00
quote 43.36 -2.09 1.00 41.30 47.70 6.00 220.00 quote 0.07 -0.08 1.00 0.00 0.10 39.00
quote 36.70 0.00 0.00 36.10 44.20 3.00 225.00 quote 0.11 -0.09 1.00 0.05 0.20 9.00
quote 31.39 0.00 0.00 33.00 37.50 3.00 230.00 quote 0.36 0.00 0.00 0.05 0.55 16.00
quote 0.00 0.00 0.00 30.30 34.30 232.50 quote 0.25 0.00 0.00 0.10 0.25 1.00
quote 30.85 0.55 5.00 28.40 32.60 27.00 235.00 quote 1.35 0.00 0.00 0.10 0.35 4.00
quote 0.00 0.00 0.00 27.00 30.00 237.50 quote 0.00 0.00 0.00 0.10 0.25
quote 24.74 -0.25 10.00 24.60 26.60 27.00 240.00 quote 0.26 -0.32 1.00 0.20 0.30 17.00
quote 19.40 0.00 0.00 21.70 24.20 1.00 242.50 quote 0.35 -0.35 4.00 0.25 0.35 3.00
quote 19.97 -1.48 10.00 19.30 21.70 18.00 245.00 quote 1.19 0.00 0.00 0.30 0.45 23.00
quote 0.00 0.00 0.00 15.80 19.80 247.50 quote 1.00 0.00 0.00 0.40 0.60 5.00
quote 15.70 -1.20 1.00 15.10 16.60 18.00 250.00 quote 0.65 -0.22 12.00 0.55 0.75 44.00
quote 10.55 0.00 1.00 13.20 14.20 252.50 quote 0.90 -0.20 12.00 0.75 0.95 6.00
quote 8.55 0.00 0.00 10.60 12.50 39.00 255.00 quote 1.31 -0.59 3.00 1.00 1.30 25.00
quote 7.50 0.00 0.00 9.20 9.80 10.00 257.50 quote 1.85 0.00 43.00 1.50 1.75 22.00
quote 7.00 -1.80 27.00 7.30 7.80 79.00 260.00 quote 2.36 -0.19 14.00 2.00 2.35 34.00
quote 4.70 -1.00 1.00 5.60 6.00 45.00 262.50 quote 3.13 -0.12 4.00 2.80 3.10 33.00
quote 3.97 -0.55 21.00 4.10 4.50 346.00 265.00 quote 4.38 0.05 20.00 3.70 4.10 60.00
265.13 Current price as of 11/25/2022 01:00:00 PM
quote 2.75 -1.15 33.00 2.95 3.10 33.00 267.50 quote 5.40 0.00 0.00 5.00 5.60 1.00
quote 2.00 -0.35 22.00 1.90 2.25 46.00 270.00 quote 7.20 0.00 0.00 6.50 7.00 55.00
quote 1.33 -0.07 11.00 1.30 1.50 1.00 272.50 quote 0.00 0.00 0.00 8.20 8.80
quote 0.77 -0.53 20.00 0.80 0.90 132.00 275.00 quote 0.00 0.00 0.00 10.00 10.90
quote 0.50 -0.62 10.00 0.50 0.65 1.00 277.50 quote 0.00 0.00 0.00 11.90 13.30
quote 0.30 -0.25 18.00 0.25 0.40 26.00 280.00 quote 16.59 0.00 0.00 13.50 16.70 2.00
quote 0.23 -0.40 3.00 0.15 0.35 2.00 282.50 quote 0.00 0.00 0.00 15.40 19.10
quote 1.30 0.00 0.00 0.05 0.35 2.00 285.00 quote 0.00 0.00 0.00 19.00 21.20
quote 0.10 0.00 1.00 0.05 0.45 287.50 quote 0.00 0.00 0.00 19.80 24.30
quote 0.20 0.00 1.00 0.05 0.25 34.00 290.00 quote 0.00 0.00 0.00 23.70 26.00
quote 0.30 0.00 0.00 0.05 0.15 1.00 292.50 quote 0.00 0.00 0.00 25.90 28.70
quote 0.60 0.00 0.00 0.00 0.35 12.00 295.00 quote 0.00 0.00 0.00 28.60 30.90
quote 0.72 0.00 0.00 0.00 1.50 2.00 300.00 quote 0.00 0.00 0.00 33.70 36.40
quote 0.00 0.00 0.00 0.00 0.25 305.00 quote 0.00 0.00 0.00 38.10 43.10
quote 0.00 0.00 0.00 0.00 1.50 310.00 quote 0.00 0.00 0.00 43.40 46.20
quote 0.25 0.00 0.00 0.00 0.15 13.00 315.00 quote 0.00 0.00 0.00 47.80 51.30
quote 0.15 0.00 0.00 0.00 0.25 1.00 320.00 quote 0.00 0.00 0.00 53.20 56.20
quote 0.00 0.00 0.00 0.00 1.50 325.00 quote 0.00 0.00 0.00 55.70 61.90
quote 0.05 0.00 7.00 0.00 0.20 124.00 330.00 quote 0.00 0.00 0.00 61.10 69.10
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 0.00 143.60 149.30 120.00 quote 0.05 0.00 0.00 0.00 0.20 20.00
quote 0.00 0.00 0.00 133.50 139.20 130.00 quote 0.05 0.00 0.00 0.00 1.50 837.00
quote 0.00 0.00 0.00 121.80 126.90 140.00 quote 0.05 0.00 0.00 0.00 0.05 621.00
quote 0.00 0.00 0.00 117.60 122.80 145.00 quote 0.05 0.00 0.00 0.00 0.25 105.00
quote 0.00 0.00 0.00 114.30 116.70 150.00 quote 0.07 0.02 4.00 0.00 0.05 1,014
quote 0.00 0.00 0.00 108.30 112.40 155.00 quote 0.05 0.00 0.00 0.00 0.20 332.00
quote 0.00 0.00 0.00 102.20 106.70 160.00 quote 0.10 0.00 0.00 0.00 0.40 105.00
quote 0.00 0.00 0.00 96.50 102.80 165.00 quote 0.10 0.00 0.00 0.00 0.45 1.00
quote 0.00 0.00 0.00 92.90 96.60 170.00 quote 0.10 0.00 0.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 89.30 91.60 175.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 82.20 88.10 180.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 78.00 81.50 185.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 74.20 78.40 190.00 quote 0.60 0.00 0.00 0.00 1.50 1.00
quote 0.00 0.00 0.00 69.00 71.80 195.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 64.40 68.60 200.00 quote 0.38 0.00 0.00 0.00 0.50 4.00
quote 0.00 0.00 0.00 59.60 61.70 205.00 quote 2.05 0.00 0.00 0.05 1.50 1.00
quote 0.00 0.00 0.00 54.50 56.90 210.00 quote 0.00 0.00 0.00 0.10 0.55
quote 0.00 0.00 0.00 48.90 53.80 215.00 quote 0.95 0.00 0.00 0.00 1.10 1.00
quote 0.00 0.00 0.00 44.20 47.00 220.00 quote 0.35 0.00 0.00 0.05 0.50 14.00
quote 40.23 0.00 0.00 39.70 42.00 11.00 225.00 quote 1.00 0.00 0.00 0.10 0.55 1.00
quote 33.83 16.63 9.00 34.90 36.90 2.00 230.00 quote 1.69 0.00 0.00 0.15 0.70 9.00
quote 0.00 0.00 0.00 30.60 36.20 232.50 quote 0.00 0.00 0.00 0.15 1.25
quote 27.00 0.00 0.00 30.10 32.00 8.00 235.00 quote 0.95 0.00 0.00 0.15 0.95 14.00
quote 0.00 0.00 0.00 26.30 30.90 237.50 quote 0.00 0.00 0.00 0.40 0.70
quote 25.25 2.72 3.00 24.10 27.10 4.00 240.00 quote 5.30 0.00 0.00 0.50 0.95 14.00
quote 23.00 0.00 1.00 23.20 24.80 242.50 quote 0.90 -0.90 2.00 0.70 1.15 20.00
quote 20.50 -0.98 1.00 20.90 22.20 6.00 245.00 quote 2.02 0.00 0.00 0.95 1.20 59.00
quote 0.00 0.00 0.00 18.70 19.90 247.50 quote 1.75 0.00 1.00 1.20 1.55
quote 16.52 -2.38 1.00 16.20 18.10 3.00 250.00 quote 2.05 -1.25 15.00 1.50 1.95 19.00
quote 0.00 0.00 0.00 14.10 16.10 252.50 quote 2.10 0.00 8.00 1.85 2.35 2.00
quote 13.20 0.00 0.00 12.60 13.60 11.00 255.00 quote 2.60 -2.60 25.00 2.05 3.10 14.00
quote 10.80 0.00 4.00 10.70 11.60 257.50 quote 3.20 -1.50 10.00 2.85 3.40 7.00
quote 9.10 -1.82 4.00 8.90 9.80 33.00 260.00 quote 4.70 0.72 3.00 3.30 4.20 25.00
quote 7.10 0.00 0.00 7.40 8.20 7.00 262.50 quote 5.00 -1.70 24.00 4.40 5.00 8.00
quote 5.80 -0.40 24.00 6.00 6.80 12.00 265.00 quote 6.50 0.80 2.00 5.40 6.20 109.00
265.13 Current price as of 11/25/2022 01:00:00 PM
quote 0.00 0.00 0.00 4.70 5.40 267.50 quote 6.60 0.00 0.00 6.60 7.40 22.00
quote 3.60 -0.90 4.00 3.70 4.30 102.00 270.00 quote 9.30 0.00 0.00 7.80 8.80 22.00
quote 2.76 -0.30 3.00 2.50 3.30 11.00 272.50 quote 11.60 0.00 0.00 9.70 10.40 1.00
quote 2.61 0.00 0.00 1.85 2.65 21.00 275.00 quote 0.00 0.00 0.00 11.30 13.60
quote 1.90 0.00 0.00 1.25 2.00 8.00 277.50 quote 0.00 0.00 0.00 13.10 17.50
quote 1.20 0.06 1.00 1.10 1.50 9.00 280.00 quote 0.00 0.00 0.00 14.70 16.30
quote 1.17 0.00 0.00 0.50 0.95 8.00 282.50 quote 0.00 0.00 0.00 16.80 19.70
quote 0.92 0.00 0.00 0.55 0.95 1.00 285.00 quote 0.00 0.00 0.00 18.60 21.10
quote 0.00 0.00 0.00 0.40 0.55 287.50 quote 0.00 0.00 0.00 20.70 24.50
quote 0.49 0.00 0.00 0.30 0.45 3.00 290.00 quote 0.00 0.00 0.00 23.30 26.00
quote 0.35 0.00 0.00 0.15 0.75 1.00 292.50 quote 0.00 0.00 0.00 25.90 29.00
quote 0.00 0.00 0.00 0.10 0.55 295.00 quote 0.00 0.00 0.00 28.60 31.10
quote 0.25 0.00 0.00 0.10 1.50 13.00 300.00 quote 0.00 0.00 0.00 33.40 37.50
quote 0.20 0.00 0.00 0.05 0.25 12.00 305.00 quote 0.00 0.00 0.00 38.30 42.10
quote 0.00 0.00 0.00 0.05 1.50 310.00 quote 0.00 0.00 0.00 42.10 46.30
quote 0.20 0.00 0.00 0.05 1.50 5.00 315.00 quote 0.00 0.00 0.00 46.30 51.60
quote 0.00 0.00 0.00 0.00 1.50 320.00 quote 0.00 0.00 0.00 53.70 56.90
quote 0.00 0.00 0.00 0.00 1.50 325.00 quote 0.00 0.00 0.00 57.10 61.20
quote 0.11 0.00 0.00 0.00 0.60 237.00 330.00 quote 0.00 0.00 0.00 63.80 66.40
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 0.00 163.90 169.10 100.00 quote 0.68 0.00 0.00 0.00 0.25 38.00
quote 0.00 0.00 0.00 157.90 161.50 105.00 quote 0.05 0.00 0.00 0.00 1.25 26.00
quote 0.00 0.00 0.00 153.20 156.70 110.00 quote 0.30 0.00 0.00 0.00 1.25 8.00
quote 0.00 0.00 0.00 149.20 155.50 115.00 quote 0.05 0.00 0.00 0.00 1.50 245.00
quote 0.00 0.00 0.00 141.80 147.80 120.00 quote 0.05 0.00 0.00 0.00 0.05 1,247
quote 140.50 0.00 0.00 138.70 141.50 1.00 125.00 quote 0.05 0.00 0.00 0.00 0.40 120.00
quote 0.00 0.00 0.00 133.30 139.00 130.00 quote 0.05 0.00 0.00 0.00 1.50 100.00
quote 0.00 0.00 0.00 129.00 134.40 135.00 quote 0.10 0.00 0.00 0.00 0.10 105.00
quote 0.00 0.00 0.00 121.10 128.00 140.00 quote 0.05 0.00 28.00 0.00 0.05 56.00
quote 0.00 0.00 0.00 118.20 123.20 145.00 quote 0.05 0.00 0.00 0.00 0.50 25.00
quote 0.00 0.00 0.00 113.40 116.60 150.00 quote 0.05 0.00 0.00 0.00 0.40 5.00
quote 106.44 0.00 0.00 108.80 113.30 1.00 155.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 102.80 107.80 160.00 quote 1.43 0.00 0.00 0.00 0.45 1.00
quote 94.78 0.00 0.00 97.70 103.60 2.00 165.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 91.10 99.30 170.00 quote 0.10 -0.20 10.00 0.05 0.10 37.00
quote 0.00 0.00 0.00 89.70 92.70 175.00 quote 0.85 0.00 0.00 0.00 1.50 4.00
quote 84.49 0.00 0.00 81.70 89.10 1.00 180.00 quote 0.26 0.00 0.00 0.05 1.45 14.00
quote 0.00 0.00 0.00 79.50 82.20 185.00 quote 1.29 0.00 0.00 0.05 1.50 117.00
quote 0.00 0.00 0.00 72.10 77.80 190.00 quote 0.53 0.00 0.00 0.05 1.05 60.00
quote 47.20 0.00 0.00 66.70 74.20 2.00 195.00 quote 0.80 0.00 0.00 0.05 1.50 11.00
quote 65.55 -0.05 1.00 62.80 68.60 28.00 200.00 quote 0.63 0.00 0.00 0.05 1.50 317.00
quote 58.95 0.00 0.00 59.20 62.10 37.00 205.00 quote 0.55 0.00 0.00 0.10 1.35 130.00
quote 52.10 0.00 0.00 53.70 57.30 25.00 210.00 quote 1.02 0.00 0.00 0.30 0.60 764.00
quote 48.65 21.38 2.00 49.30 52.30 44.00 215.00 quote 0.90 0.00 0.00 0.15 1.15 271.00
quote 46.30 0.00 0.00 44.70 47.40 102.00 220.00 quote 1.00 0.00 0.00 0.15 0.90 313.00
quote 41.01 0.00 0.00 39.00 43.70 123.00 225.00 quote 0.70 0.00 0.00 0.60 0.75 718.00
quote 34.58 0.48 1.00 34.50 38.30 92.00 230.00 quote 1.02 0.00 0.00 0.80 0.90 130.00
quote 33.03 0.00 0.00 30.20 32.50 132.00 235.00 quote 1.25 -0.10 1.00 1.10 1.30 219.00
quote 28.00 0.00 0.00 26.60 27.90 213.00 240.00 quote 1.64 -0.0100 9.00 1.50 1.70 725.00
quote 0.00 0.00 0.00 24.60 25.90 242.50 quote 3.50 0.00 0.00 1.80 2.00 5.00
quote 21.93 0.00 0.00 22.20 23.40 419.00 245.00 quote 2.21 0.00 0.00 2.10 2.30 392.00
quote 0.00 0.00 0.00 20.40 21.20 247.50 quote 0.00 0.00 0.00 2.40 2.75
quote 18.29 0.29 1.00 18.60 19.20 597.00 250.00 quote 3.14 0.19 8.00 2.90 3.30 689.00
quote 0.00 0.00 0.00 16.60 17.30 252.50 quote 6.10 0.00 0.00 3.30 3.80 23.00
quote 16.30 0.00 0.00 14.70 15.30 415.00 255.00 quote 4.30 -0.40 23.00 4.10 4.40 76.00
quote 0.00 0.00 0.00 12.90 13.60 257.50 quote 5.03 0.13 1.00 4.80 5.20 107.00
quote 10.93 0.23 2.00 11.30 11.80 1,078 260.00 quote 5.86 0.06 7.00 5.60 6.00 1,261
quote 9.70 0.00 0.00 9.70 10.30 20.00 262.50 quote 6.90 0.30 22.00 6.50 6.90 274.00
quote 8.50 -0.10 28.00 8.40 8.80 615.00 265.00 quote 7.60 0.00 0.00 7.50 7.90 468.00
265.13 Current price as of 11/25/2022 01:00:00 PM
quote 6.57 -0.93 1.00 7.00 7.40 142.00 267.50 quote 9.20 0.50 2.00 8.70 9.10 111.00
quote 6.20 0.00 0.00 5.90 6.30 314.00 270.00 quote 10.36 0.00 0.00 10.00 10.60 175.00
quote 4.90 0.00 0.00 4.70 5.20 72.00 272.50 quote 12.40 0.00 0.00 11.50 12.00 7.00
quote 3.89 -0.41 6.00 3.90 4.30 470.00 275.00 quote 18.00 0.00 0.00 13.10 13.70 3.00
quote 3.40 0.00 0.00 3.20 3.50 29.00 277.50 quote 0.00 0.00 0.00 14.40 15.50
quote 2.50 -0.20 1.00 2.55 2.80 280.00 280.00 quote 0.00 0.00 0.00 16.40 17.20
quote 1.77 -0.36 9.00 1.85 2.25 5.00 282.50 quote 0.00 0.00 0.00 18.30 19.30
quote 1.39 -0.76 6.00 1.45 1.75 161.00 285.00 quote 0.00 0.00 0.00 20.30 21.40
quote 0.00 0.00 0.00 1.20 1.45 287.50 quote 23.90 0.00 0.00 22.60 23.50 5.00
quote 0.99 -0.06 2.00 0.90 1.10 2,281 290.00 quote 29.20 0.00 0.00 24.90 28.40 1.00
quote 0.00 0.00 0.00 0.70 0.80 292.50 quote 0.00 0.00 0.00 27.00 31.40
quote 1.40 0.00 0.00 0.50 0.65 343.00 295.00 quote 0.00 0.00 0.00 29.00 31.60
quote 0.48 0.00 0.00 0.15 0.75 1,850 300.00 quote 0.00 0.00 0.00 33.60 36.00
quote 0.35 0.00 0.00 0.10 1.05 21.00 305.00 quote 40.50 0.00 0.00 35.70 41.50 1.00
quote 0.50 0.00 0.00 0.05 1.50 59.00 310.00 quote 0.00 0.00 0.00 43.70 47.00
quote 0.00 0.00 0.00 0.05 1.50 315.00 quote 0.00 0.00 0.00 46.90 53.90
quote 0.15 0.00 0.00 0.00 1.50 2.00 320.00 quote 0.00 0.00 0.00 53.10 56.20
quote 0.00 0.00 0.00 0.00 1.50 325.00 quote 0.00 0.00 0.00 58.30 61.40
quote 0.05 -0.15 1.00 0.00 0.20 27.00 330.00 quote 0.00 0.00 0.00 63.70 66.50
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 0.00 141.80 147.50 120.00 quote 0.30 0.00 0.00 0.00 1.50 2.00
quote 0.00 0.00 0.00 132.40 138.40 130.00 quote 0.10 0.04 3.00 0.05 0.10 433.00
quote 0.00 0.00 0.00 122.20 128.60 140.00 quote 0.20 0.00 0.00 0.00 1.50 13.00
quote 0.00 0.00 0.00 117.10 122.70 145.00 quote 0.15 0.00 0.00 0.00 1.50 5.00
quote 0.00 0.00 0.00 113.20 117.80 150.00 quote 0.15 0.00 0.00 0.00 1.50 4.00
quote 0.00 0.00 0.00 106.60 112.50 155.00 quote 0.20 0.00 0.00 0.00 1.50 4.00
quote 0.00 0.00 0.00 102.20 107.80 160.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 97.70 103.30 165.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 91.80 98.60 170.00 quote 0.15 0.00 0.00 0.00 1.50 5.00
quote 0.00 0.00 0.00 87.00 93.80 175.00 quote 1.50 0.00 0.00 0.00 1.50 3.00
quote 0.00 0.00 0.00 84.20 87.20 180.00 quote 1.79 0.00 0.00 0.00 1.50 2.00
quote 0.00 0.00 0.00 77.40 82.80 185.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 74.40 77.40 190.00 quote 2.00 0.00 0.00 0.00 1.50 5.00
quote 0.00 0.00 0.00 69.30 73.90 195.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 63.40 67.30 200.00 quote 1.50 -0.55 1.00 0.00 1.00 1.00
quote 0.00 0.00 0.00 59.30 63.30 205.00 quote 2.00 0.00 0.00 0.15 1.40 1.00
quote 0.00 0.00 0.00 54.40 57.60 210.00 quote 1.25 0.00 0.00 0.35 1.35 11.00
quote 0.00 0.00 0.00 49.70 54.50 215.00 quote 0.00 0.00 0.00 0.20 1.20
quote 48.26 0.00 0.00 45.00 47.70 1.00 220.00 quote 0.88 0.00 0.00 0.35 1.70 4.00
quote 0.00 0.00 0.00 40.40 45.80 225.00 quote 2.75 0.00 0.00 0.40 1.45 5.00
quote 36.23 -0.55 1.00 36.10 38.10 6.00 230.00 quote 1.70 0.00 0.00 1.05 1.75 5.00
quote 26.85 0.00 0.00 31.10 35.00 1.00 235.00 quote 1.95 0.00 0.00 1.60 2.30 5.00
quote 27.63 0.00 0.00 26.60 29.50 8.00 240.00 quote 2.72 0.00 0.00 2.15 3.30 11.00
quote 12.68 0.00 0.00 22.80 25.00 1.00 245.00 quote 3.10 0.00 0.00 2.45 3.80 81.00
quote 19.83 0.00 0.00 19.50 20.90 121.00 250.00 quote 4.80 0.70 5.00 3.90 4.60 127.00
quote 15.83 0.00 0.00 15.90 17.10 3.00 255.00 quote 0.00 0.00 0.00 5.00 6.10
quote 11.90 -3.03 9.00 12.50 13.40 11.00 260.00 quote 7.65 -0.56 4.00 6.40 8.20 2.00
quote 9.83 -0.17 15.00 9.60 10.80 7.00 265.00 quote 10.70 -3.54 5.00 8.70 10.10 1.00
265.13 Current price as of 11/25/2022 01:00:00 PM
quote 6.70 -0.80 11.00 7.10 8.50 11.00 270.00 quote 13.00 0.00 2.00 10.80 12.30
quote 4.50 -2.00 4.00 5.00 6.10 22.00 275.00 quote 18.15 0.00 0.00 13.60 15.40 1.00
quote 3.60 -1.27 29.00 3.40 4.40 8.00 280.00 quote 0.00 0.00 0.00 16.90 19.10
quote 4.40 0.00 0.00 1.85 3.30 4.00 285.00 quote 0.00 0.00 0.00 18.40 22.70
quote 3.73 0.00 0.00 1.15 2.60 4.00 290.00 quote 0.00 0.00 0.00 24.50 27.70
quote 0.00 0.00 0.00 0.70 2.20 295.00 quote 33.52 0.00 0.00 29.10 32.20 1.00
quote 0.79 0.00 0.00 0.30 1.45 5.00 300.00 quote 0.00 0.00 0.00 33.80 36.20
quote 1.50 0.00 0.00 0.20 1.25 6.00 305.00 quote 0.00 0.00 0.00 36.80 43.90
quote 0.00 0.00 0.00 0.00 1.05 310.00 quote 0.00 0.00 0.00 43.40 48.70
quote 0.00 0.00 0.00 0.00 1.40 315.00 quote 0.00 0.00 0.00 47.20 53.70
quote 0.00 0.00 0.00 0.00 1.50 320.00 quote 0.00 0.00 0.00 52.40 58.70
quote 0.00 0.00 0.00 0.00 1.50 325.00 quote 0.00 0.00 0.00 56.70 63.90
quote 0.00 0.00 0.00 0.00 0.55 330.00 quote 0.00 0.00 0.00 63.40 66.90
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 0.00 131.60 138.90 130.00 quote 0.18 0.00 0.00 0.00 4.30 276.00
quote 0.00 0.00 0.00 122.70 128.60 140.00 quote 0.20 0.00 0.00 0.00 0.25 105.00
quote 0.00 0.00 0.00 113.30 118.40 150.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 106.80 113.20 155.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 102.90 107.70 160.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 98.20 103.10 165.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 92.00 97.50 170.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 88.50 92.90 175.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 83.10 87.40 180.00 quote 0.85 0.00 0.00 0.10 0.50 10.00
quote 0.00 0.00 0.00 77.00 84.60 185.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 72.70 78.30 190.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 67.50 73.90 195.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 64.30 67.80 200.00 quote 0.00 0.00 0.00 0.10 1.05
quote 0.00 0.00 0.00 59.40 63.50 205.00 quote 0.00 0.00 0.00 0.20 1.45
quote 0.00 0.00 0.00 54.40 58.10 210.00 quote 0.00 0.00 0.00 0.40 1.40
quote 0.00 0.00 0.00 50.80 55.30 215.00 quote 0.00 0.00 0.00 0.40 1.40
quote 43.75 0.00 0.00 44.40 49.00 1.00 220.00 quote 1.10 0.00 0.00 0.60 2.00 13.00
quote 0.00 0.00 0.00 41.10 43.70 225.00 quote 0.00 0.00 0.00 0.85 2.95
quote 37.50 0.00 0.00 37.10 38.90 2.00 230.00 quote 3.90 0.00 0.00 1.50 2.70 6.00
quote 0.00 0.00 0.00 32.70 34.90 235.00 quote 3.50 0.00 0.00 1.75 3.00 5.00
quote 28.77 0.00 0.00 27.20 31.00 1.00 240.00 quote 4.25 0.00 0.00 2.60 4.40 6.00
quote 21.81 0.00 0.00 24.50 26.60 1.00 245.00 quote 7.40 0.00 0.00 3.50 4.60 1.00
quote 20.84 0.00 2.00 20.60 22.30 250.00 quote 9.04 0.00 0.00 4.60 5.80 1.00
quote 14.50 0.00 0.00 17.00 17.90 1.00 255.00 quote 7.59 0.00 0.00 5.70 6.70 7.00
quote 12.80 -5.76 8.00 13.70 15.20 1.00 260.00 quote 0.00 0.00 0.00 7.40 8.50
quote 10.20 0.00 4.00 10.50 11.60 265.00 quote 11.40 1.40 5.00 9.30 10.60 1.00
265.13 Current price as of 11/25/2022 01:00:00 PM
quote 7.90 -0.80 4.00 8.20 9.20 16.00 270.00 quote 0.00 0.00 0.00 11.90 13.40
quote 6.50 0.00 0.00 6.00 7.10 303.00 275.00 quote 0.00 0.00 0.00 14.70 17.10
quote 4.30 -1.64 11.00 4.30 5.20 35.00 280.00 quote 0.00 0.00 0.00 18.00 20.70
quote 3.00 -0.98 43.00 3.00 4.00 16.00 285.00 quote 0.00 0.00 0.00 21.50 23.50
quote 3.43 0.00 0.00 1.90 2.85 11.00 290.00 quote 0.00 0.00 0.00 25.70 29.10
quote 4.13 0.00 0.00 1.40 2.35 3.00 295.00 quote 0.00 0.00 0.00 29.80 31.80
quote 2.11 0.00 0.00 0.55 2.60 3.00 300.00 quote 0.00 0.00 0.00 31.80 39.10
quote 0.00 0.00 0.00 0.40 1.45 305.00 quote 0.00 0.00 0.00 38.80 41.30
quote 0.00 0.00 0.00 0.10 1.10 310.00 quote 0.00 0.00 0.00 43.20 48.60
quote 0.00 0.00 0.00 0.00 1.45 315.00 quote 0.00 0.00 0.00 46.90 52.40
quote 0.00 0.00 0.00 0.00 1.00 320.00 quote 0.00 0.00 0.00 53.10 58.80
quote 0.00 0.00 0.00 0.00 1.50 330.00 quote 0.00 0.00 0.00 63.40 66.90

January, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.