Bulletin
Investor Alert

Moderna Inc.

NAS: MRNA

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Moderna Inc.

After Hours

 --Real time quotes

Dec 1, 2021, 7:51 p.m.

MRNA
/zigman2/quotes/205619834/composite

$

306.01

Change

-4.60 -1.48%

Volume

Volume 290,856

Real time quotes

/zigman2/quotes/205619834/composite

Today's close

$ 352.43

$ 310.61

Change

-41.82 -11.87%

Day low

Day high

$310.57

$336.36

Open

52 week low

52 week high

$102.66

$497.49

Open

OPTION CHAIN FOR MODERNA INC.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 236.00 -21.50 3.00 194.15 198.00 1.00 115.00 quote 0.01 0.00 4.00 0.00 0.01 262.00
quote 229.45 -17.05 1.00 188.20 193.00 1.00 120.00 quote 0.02 -0.01 1.00 0.00 0.01 11.00
quote 207.10 -24.40 1.00 183.25 188.00 3.00 125.00 quote 0.00 0.00 0.00 0.00 0.12
quote 235.05 91.70 2.00 178.25 183.00 1.00 130.00 quote 0.03 -0.07 4.00 0.00 0.02 4.00
quote 219.65 -9.00 3.00 173.20 178.00 2.00 135.00 quote 0.04 -0.02 26.00 0.00 0.01 27.00
quote 216.50 23.05 2.00 168.30 172.95 1.00 140.00 quote 0.00 0.00 0.00 0.00 0.12
quote 188.74 -5.16 2.00 164.05 168.00 5.00 145.00 quote 0.01 -0.10 3.00 0.00 0.12 31.00
quote 202.00 -8.95 1.00 158.25 163.00 4.00 150.00 quote 0.01 -0.19 1.00 0.00 0.01 4.00
quote 166.70 0.00 2.00 153.15 158.00 155.00 quote 0.01 -0.03 35.00 0.00 0.12 199.00
quote 183.80 -13.30 3.00 148.45 153.00 11.00 160.00 quote 0.01 0.00 1.00 0.00 0.01 210.00
quote 162.10 -6.65 2.00 143.15 148.00 165.00 quote 0.02 -0.15 1.00 0.00 0.12 36.00
quote 149.50 -40.50 1.00 138.85 143.00 6.00 170.00 quote 0.02 0.01 27.00 0.00 0.02 180.00
quote 154.85 97.35 1.00 133.20 138.00 3.00 175.00 quote 0.02 -0.07 2.00 0.00 0.13 152.00
quote 149.10 -12.80 1.00 128.00 133.00 3.00 180.00 quote 0.01 0.00 152.00 0.00 0.01 208.00
quote 130.55 0.00 3.00 123.80 128.00 185.00 quote 0.01 -0.12 2.00 0.00 0.10 51.00
quote 165.00 35.00 1.00 118.05 123.00 2.00 190.00 quote 0.01 0.00 2.00 0.01 0.02 132.00
quote 134.95 -17.85 1.00 113.05 118.00 195.00 quote 0.04 0.03 5.00 0.00 0.15 287.00
quote 130.90 -19.90 4.00 108.25 113.00 74.00 200.00 quote 0.02 -0.03 224.00 0.01 0.05 743.00
quote 153.00 83.40 2.00 103.65 108.00 10.00 205.00 quote 0.04 0.00 62.00 0.00 0.04 282.00
quote 138.72 -16.80 10.00 98.05 103.00 33.00 210.00 quote 0.06 -0.01 21.00 0.01 0.13 196.00
quote 107.86 -23.79 5.00 93.15 98.00 54.00 215.00 quote 0.10 0.04 71.00 0.00 0.10 215.00
quote 104.30 -24.00 1.00 90.60 95.50 12.00 217.50 quote 0.12 0.03 6.00 0.05 0.15 188.00
quote 101.25 -32.50 8.00 88.40 93.00 150.00 220.00 quote 0.07 0.00 52.00 0.06 0.09 2,128
quote 99.05 47.70 15.00 86.35 90.50 2.00 222.50 quote 0.10 0.05 28.00 0.04 0.12 104.00
quote 96.25 -18.70 4.00 84.60 88.00 363.00 225.00 quote 0.11 0.06 46.00 0.10 0.18 328.00
quote 128.20 78.62 1.00 81.00 85.75 4.00 227.50 quote 0.18 0.09 6.00 0.15 0.18 71.00
quote 94.25 -25.15 1.00 79.85 83.50 548.00 230.00 quote 0.21 0.08 62.00 0.10 0.24 278.00
quote 117.90 -16.10 2.00 76.50 80.80 24.00 232.50 quote 0.24 0.15 57.00 0.16 0.25 92.00
quote 89.13 -35.52 5.00 74.25 78.35 94.00 235.00 quote 0.19 0.09 5.00 0.05 0.33 1,974
quote 89.94 -25.01 6.00 72.25 75.45 523.00 237.50 quote 0.24 0.14 10.00 0.07 0.28 526.00
quote 80.40 -21.74 6.00 69.00 72.85 278.00 240.00 quote 0.25 0.16 75.00 0.16 0.49 522.00
quote 72.40 -19.10 4.00 66.50 70.40 13.00 242.50 quote 0.21 0.09 19.00 0.27 0.49 45.00
quote 85.31 -23.69 18.00 65.20 67.95 664.00 245.00 quote 0.39 0.19 172.00 0.35 0.54 192.00
quote 72.65 -23.10 43.00 62.65 65.45 24.00 247.50 quote 0.44 0.31 97.00 0.24 0.50 53.00
quote 72.65 -24.57 49.00 60.20 62.95 1,084 250.00 quote 0.55 0.35 1,018 0.55 0.59 1,390
quote 61.82 -39.63 33.00 57.70 61.00 248.00 252.50 quote 0.59 0.36 37.00 0.46 0.93 474.00
quote 62.95 -36.10 33.00 55.20 58.05 867.00 255.00 quote 0.55 0.29 38.00 0.52 0.65 147.00
quote 69.70 -25.75 6.00 52.75 55.70 31.00 257.50 quote 0.70 0.47 80.00 0.53 0.73 76.00
quote 59.99 -25.50 102.00 50.25 54.00 466.00 260.00 quote 0.71 0.39 834.00 0.57 0.80 1,451
quote 56.45 -33.10 26.00 47.75 50.60 55.00 262.50 quote 0.91 0.64 49.00 0.85 1.10 91.00
quote 55.96 -33.14 91.00 45.25 48.15 239.00 265.00 quote 0.94 0.64 1,454 0.98 1.00 682.00
quote 44.80 -41.85 49.00 43.75 45.65 159.00 267.50 quote 1.14 0.63 222.00 0.94 1.25 73.00
quote 43.72 -38.28 67.00 40.25 43.85 508.00 270.00 quote 1.27 0.84 674.00 1.25 1.28 670.00
quote 53.80 -15.79 20.00 37.75 41.35 73.00 272.50 quote 1.26 0.76 228.00 0.76 1.55 156.00
quote 40.82 -32.25 50.00 34.75 39.00 697.00 275.00 quote 1.61 1.11 1,199 1.32 1.76 916.00
quote 36.79 -41.06 10.00 34.50 36.55 24.00 277.50 quote 1.72 1.16 161.00 0.94 2.16 65.00
quote 38.05 -30.07 159.00 30.40 34.15 612.00 280.00 quote 2.00 1.40 2,072 1.89 2.05 964.00
quote 33.70 -32.30 11.00 28.85 33.00 12.00 282.50 quote 2.25 1.55 372.00 2.00 2.45 106.00
quote 30.00 -33.20 56.00 26.70 30.50 352.00 285.00 quote 2.49 1.70 1,917 2.49 3.25 521.00
quote 34.30 -26.90 23.00 24.20 28.10 9.00 287.50 quote 2.89 2.09 282.00 2.82 2.95 169.00
quote 26.00 -30.14 68.00 22.95 25.70 420.00 290.00 quote 3.21 2.29 2,558 3.05 3.40 1,425
quote 28.25 -36.25 15.00 21.45 24.40 29.00 292.50 quote 3.70 2.79 333.00 2.70 3.95 162.00
quote 22.62 -38.13 54.00 18.95 22.05 537.00 295.00 quote 4.20 2.94 2,362 3.80 4.30 1,203
quote 19.80 -36.60 11.00 16.50 20.50 23.00 297.50 quote 4.90 3.69 657.00 4.70 5.00 268.00
quote 16.85 -37.75 338.00 15.00 18.70 1,222 300.00 quote 5.00 3.63 23,023 4.60 5.60 4,216
quote 13.55 -28.65 172.00 11.30 15.15 331.00 305.00 quote 7.79 6.15 4,044 7.00 7.80 735.00
quote 12.30 -35.25 625.00 9.85 12.30 409.00 310.00 quote 9.60 7.55 11,057 9.30 10.15 1,445
310.61 Current price as of 12/01/2021 04:00:00 PM
quote 8.50 -24.67 2,324 8.10 8.60 167.00 315.00 quote 12.48 9.92 6,346 10.50 14.50 1,192
quote 6.60 -28.40 5,308 6.30 6.70 469.00 320.00 quote 15.52 12.52 9,338 14.80 16.00 1,819
quote 5.20 -22.80 5,799 5.00 5.55 404.00 325.00 quote 18.99 15.14 4,492 18.20 20.00 953.00
quote 4.30 -23.57 12,270 4.00 4.30 838.00 330.00 quote 23.34 18.54 3,241 21.50 24.55 989.00
quote 3.35 -20.45 5,104 3.25 5.00 426.00 335.00 quote 27.51 21.01 1,046 25.50 29.65 731.00
quote 2.80 -17.40 8,579 2.65 2.80 1,970 340.00 quote 31.00 23.50 775.00 29.70 32.50 1,090
quote 2.40 -13.97 2,214 1.95 3.20 1,209 345.00 quote 36.53 27.08 401.00 34.50 37.30 665.00
quote 1.95 -12.05 10,916 1.90 2.00 3,225 350.00 quote 39.45 27.85 772.00 39.05 42.50 1,564
quote 1.83 -9.02 1,542 1.30 2.00 1,018 355.00 quote 46.00 32.00 331.00 43.50 48.50 948.00
quote 1.51 -8.49 4,624 1.25 1.70 2,107 360.00 quote 48.95 31.45 106.00 48.50 52.10 608.00
quote 1.30 -7.00 2,781 1.16 2.25 1,123 365.00 quote 55.00 35.25 68.00 53.00 57.55 354.00
quote 1.02 -5.98 4,693 1.00 1.20 2,762 370.00 quote 51.20 24.85 250.00 58.05 61.20 1,282
quote 0.92 -4.98 4,916 0.92 1.04 1,306 375.00 quote 48.80 22.59 26.00 63.00 66.75 96.00
quote 0.80 -4.20 3,231 0.84 1.06 2,126 380.00 quote 66.54 32.54 9.00 68.00 72.10 37.00
quote 0.78 -3.52 1,155 0.75 0.80 1,040 385.00 quote 58.24 16.14 11.00 72.50 77.00 33.00
quote 0.79 -2.96 1,290 0.66 0.79 1,375 390.00 quote 68.44 17.11 1.00 77.50 82.05 32.00
quote 0.62 -2.63 635.00 0.60 0.70 836.00 395.00 quote 75.55 33.20 6.00 82.50 87.00 56.00
quote 0.57 -2.15 6,671 0.57 0.64 7,394 400.00 quote 89.10 37.00 9.00 87.50 91.70 52.00
quote 0.79 -1.61 285.00 0.16 0.79 788.00 405.00 quote 72.95 20.10 4.00 92.50 97.15 34.00
quote 0.45 -1.69 427.00 0.40 0.72 1,434 410.00 quote 66.53 11.43 12.00 97.50 102.00 19.00
quote 0.43 -1.31 275.00 0.36 0.58 542.00 415.00 quote 98.95 32.52 1.00 102.50 106.70 14.00
quote 0.34 -1.41 873.00 0.34 0.45 1,159 420.00 quote 92.65 16.25 3.00 107.25 111.85 12.00
quote 0.25 -1.08 3,222 0.25 0.45 1,369 425.00 quote 102.35 40.15 2.00 112.30 116.80 10.00
quote 0.33 -0.87 375.00 0.32 0.33 534.00 430.00 quote 81.20 5.04 4.00 117.20 121.10 4.00
quote 0.35 -0.74 203.00 0.04 0.45 462.00 435.00 quote 109.90 29.00 1.00 122.05 125.95 16.00
quote 0.35 -0.65 110.00 0.10 0.43 530.00 440.00 quote 123.64 25.29 3.00 127.00 131.55 1.00
quote 0.23 -0.71 88.00 0.12 0.27 365.00 445.00 quote 122.05 -46.70 2.00 132.15 136.45 1.00
quote 0.19 -0.56 1,302 0.15 0.20 1,871 450.00 quote 127.00 17.31 4.00 137.10 141.10 11.00
quote 0.21 -0.52 185.00 0.10 0.28 451.00 455.00 quote 106.00 -70.55 4.00 142.10 146.65 3.00
quote 0.23 -0.42 168.00 0.10 0.43 396.00 460.00 quote 133.60 39.15 5.00 147.10 150.55 1.00
quote 0.16 -0.39 59.00 0.10 0.23 238.00 465.00 quote 138.35 24.15 3.00 152.05 156.60 3.00
quote 0.14 -0.41 72.00 0.10 0.23 224.00 470.00 quote 153.45 24.89 1.00 157.00 160.95 9.00
quote 0.17 -0.24 78.00 0.02 0.23 383.00 475.00 quote 151.00 21.90 3.00 162.00 166.55 3.00
quote 0.12 -0.27 171.00 0.05 0.14 271.00 480.00 quote 150.80 18.80 1.00 167.00 171.95 3.00
quote 0.18 0.00 56.00 0.09 0.14 354.00 485.00 quote 144.10 -68.00 1.00 172.00 176.85 5.00
quote 0.13 -0.11 19.00 0.02 0.17 197.00 490.00 quote 173.55 -43.60 3.00 177.00 180.95 1.00
quote 0.12 -0.14 240.00 0.01 0.12 283.00 495.00 quote 166.80 22.40 2.00 182.00 186.90 3.00
quote 0.10 -0.07 232.00 0.08 0.10 1,873 500.00 quote 180.85 37.85 4.00 187.00 191.90 3.00
quote 0.07 -0.13 795.00 0.07 0.10 3,065 510.00 quote 161.85 13.05 2.00 197.00 201.05 3.00
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 260.90 0.00 1.00 194.05 198.00 1.00 115.00 quote 0.01 -0.02 1.00 0.00 0.21 55.00
quote 0.00 0.00 0.00 188.05 193.00 120.00 quote 0.03 0.01 20.00 0.00 0.18 101.00
quote 209.35 -15.65 2.00 184.25 188.00 1.00 125.00 quote 0.05 -0.21 23.00 0.00 0.10 24.00
quote 202.10 -26.15 1.00 178.65 183.00 1.00 130.00 quote 0.03 -0.02 15.00 0.00 0.10 32.00
quote 0.00 0.00 0.00 173.70 178.00 135.00 quote 0.05 -0.01 9.00 0.00 0.05 47.00
quote 209.40 0.00 1.00 168.75 172.95 1.00 140.00 quote 0.03 -0.01 3.00 0.00 0.22 8.00
quote 197.15 0.00 1.00 163.75 168.00 1.00 145.00 quote 0.06 -0.04 10.00 0.01 0.22 124.00
quote 0.00 0.00 0.00 158.25 163.00 150.00 quote 0.08 0.01 33.00 0.00 0.18 219.00
quote 0.00 0.00 0.00 153.60 158.00 155.00 quote 0.07 -0.04 1.00 0.00 0.11 4.00
quote 185.90 0.00 1.00 148.85 153.00 1.00 160.00 quote 0.10 0.00 0.00 0.00 0.23 1.00
quote 162.05 -48.80 1.00 143.85 148.00 5.00 165.00 quote 0.13 -0.01 1.00 0.00 0.20 13.00
quote 72.55 0.00 0.00 139.25 143.00 2.00 170.00 quote 0.10 -0.01 2.00 0.00 0.25 27.00
quote 0.00 0.00 0.00 134.00 138.00 175.00 quote 0.09 -0.01 3.00 0.00 0.26 89.00
quote 153.20 98.67 1.00 128.75 133.00 6.00 180.00 quote 0.10 -0.03 1.00 0.00 0.28 214.00
quote 164.20 0.00 1.00 124.35 128.00 1.00 185.00 quote 0.15 -0.04 2.00 0.00 0.15 30.00
quote 75.25 0.00 0.00 118.20 123.00 4.00 190.00 quote 0.10 -0.01 6.00 0.00 0.32 56.00
quote 120.10 0.00 2.00 114.05 118.00 195.00 quote 0.25 0.09 52.00 0.00 0.33 46.00
quote 112.80 -22.96 12.00 108.50 113.00 12.00 200.00 quote 0.18 0.04 75.00 0.00 0.39 289.00
quote 148.01 -12.07 2.00 104.10 108.45 5.00 205.00 quote 0.16 -0.01 1.00 0.00 0.47 134.00
quote 105.16 -26.14 4.00 98.55 103.50 19.00 210.00 quote 0.17 -0.0100 10.00 0.00 0.30 77.00
quote 102.15 -24.00 1.00 93.90 98.50 36.00 215.00 quote 0.24 -0.08 2.00 0.08 0.43 238.00
quote 104.50 -40.50 6.00 88.90 93.45 22.00 220.00 quote 0.29 0.04 27.00 0.14 0.40 162.00
quote 97.00 -45.09 4.00 84.15 88.50 76.00 225.00 quote 0.30 0.02 111.00 0.36 0.50 121.00
quote 87.50 -38.21 7.00 78.75 83.50 65.00 230.00 quote 0.50 0.26 74.00 0.20 0.70 517.00
quote 79.73 -51.53 2.00 74.45 78.90 244.00 235.00 quote 0.69 0.29 13.00 0.63 0.74 482.00
quote 75.06 -52.89 1.00 69.50 74.00 79.00 240.00 quote 0.76 0.36 35.00 0.70 0.83 293.00
quote 75.75 -24.86 14.00 65.30 69.00 162.00 245.00 quote 0.89 0.45 43.00 0.85 1.16 81.00
quote 73.30 0.00 2.00 62.25 66.50 247.50 quote 1.09 0.57 202.00 0.61 1.31 95.00
quote 73.20 -26.80 22.00 60.05 64.45 95.00 250.00 quote 1.23 0.65 248.00 1.18 1.31 178.00
quote 62.69 33.97 4.00 58.00 62.00 5.00 252.50 quote 1.25 0.69 39.00 1.18 1.56 13.00
quote 63.75 -48.40 22.00 55.70 59.45 71.00 255.00 quote 1.88 0.60 94.00 1.18 1.87 59.00
quote 61.51 -44.74 9.00 53.15 57.45 7.00 257.50 quote 1.64 0.23 13.00 1.51 1.91 15.00
quote 55.65 -50.66 37.00 51.25 55.00 73.00 260.00 quote 2.00 0.54 263.00 1.90 2.42 158.00
quote 60.95 -18.85 2.00 48.95 52.95 5.00 262.50 quote 1.95 0.45 20.00 2.21 2.46 22.00
quote 52.62 -34.99 7.00 46.60 50.45 102.00 265.00 quote 2.34 1.11 40.00 2.30 2.62 43.00
quote 63.40 -35.00 1.00 44.50 48.50 3.00 267.50 quote 2.97 0.92 10.00 2.52 3.30 12.00
quote 44.44 -39.41 30.00 42.05 46.50 190.00 270.00 quote 3.20 2.03 168.00 2.52 3.30 352.00
quote 97.00 28.60 1.00 39.85 44.00 14.00 272.50 quote 3.05 1.81 49.00 2.88 3.75 68.00
quote 41.06 -53.85 16.00 39.05 42.00 155.00 275.00 quote 4.00 2.76 84.00 3.80 4.45 216.00
quote 78.95 19.52 2.00 35.50 39.95 7.00 277.50 quote 4.40 2.46 27.00 3.70 4.65 46.00
quote 36.60 -35.77 27.00 35.10 38.00 169.00 280.00 quote 5.08 3.49 1,843 5.00 5.20 1,213
quote 48.55 -20.20 1.00 32.80 35.95 10.00 282.50 quote 5.70 3.86 193.00 4.75 5.80 68.00
quote 35.09 -27.31 19.00 30.35 34.30 107.00 285.00 quote 6.15 4.15 296.00 6.15 6.45 114.00
quote 36.78 -23.77 2.00 28.30 32.45 9.00 287.50 quote 6.41 4.41 59.00 6.30 7.15 40.00
quote 33.63 -31.37 11.00 27.40 30.70 244.00 290.00 quote 7.55 5.16 678.00 7.15 7.95 233.00
quote 29.60 -24.40 11.00 25.90 28.90 11.00 292.50 quote 7.90 5.40 43.00 7.55 8.75 19.00
quote 29.20 -33.50 5.00 23.85 26.85 85.00 295.00 quote 9.32 6.46 566.00 8.40 9.70 251.00
quote 30.63 -29.25 15.00 22.40 25.50 3.00 297.50 quote 9.17 5.37 219.00 9.30 10.65 36.00
quote 22.35 -33.90 107.00 20.65 23.90 510.00 300.00 quote 11.55 8.05 2,495 11.40 11.70 604.00
quote 20.00 -34.00 72.00 18.25 21.40 99.00 305.00 quote 13.80 9.46 793.00 12.40 15.15 68.00
quote 18.00 -25.72 269.00 16.60 18.55 362.00 310.00 quote 15.57 10.38 1,078 15.25 17.10 388.00
310.61 Current price as of 12/01/2021 04:00:00 PM
quote 15.20 -22.85 318.00 13.95 16.40 99.00 315.00 quote 18.90 12.85 1,296 18.00 20.00 302.00
quote 12.86 -29.59 1,240 12.50 14.35 189.00 320.00 quote 22.00 13.32 1,439 20.55 22.95 413.00
quote 11.45 -23.70 744.00 9.85 12.55 76.00 325.00 quote 24.40 15.82 604.00 23.65 26.50 185.00
quote 10.05 -23.05 1,347 8.50 11.00 196.00 330.00 quote 28.90 18.70 293.00 26.95 30.00 281.00
quote 8.50 -16.65 587.00 8.00 8.75 205.00 335.00 quote 31.00 18.96 108.00 30.70 34.20 158.00
quote 7.80 -18.92 1,745 6.20 7.75 454.00 340.00 quote 34.95 21.45 182.00 34.30 37.75 244.00
quote 6.08 -17.92 666.00 5.75 7.30 312.00 345.00 quote 37.74 21.94 86.00 38.25 41.75 179.00
quote 5.40 -16.10 3,258 5.00 5.65 652.00 350.00 quote 44.55 26.55 195.00 42.50 46.60 219.00
quote 5.05 -13.95 440.00 4.20 4.95 250.00 355.00 quote 40.30 19.03 32.00 46.80 51.40 54.00
quote 4.10 -12.97 537.00 3.70 4.70 786.00 360.00 quote 51.02 22.98 124.00 51.10 55.00 213.00
quote 3.75 -11.65 618.00 3.05 4.00 1,554 365.00 quote 50.20 18.71 21.00 55.55 59.40 123.00
quote 3.21 -10.49 1,636 3.00 3.55 402.00 370.00 quote 58.85 28.87 20.00 60.20 63.85 39.00
quote 2.83 -9.42 1,161 2.77 3.05 525.00 375.00 quote 58.95 20.10 8.00 64.50 67.75 16.00
quote 2.66 -8.34 1,524 2.46 2.86 488.00 380.00 quote 62.84 20.94 11.00 69.50 73.65 29.00
quote 2.52 -4.23 228.00 1.52 2.72 132.00 385.00 quote 60.55 13.70 3.00 74.00 77.50 10.00
quote 2.40 -3.68 1,341 1.35 2.40 479.00 390.00 quote 75.30 29.05 4.00 79.00 82.40 22.00
quote 1.81 -6.17 109.00 1.18 2.07 99.00 395.00 quote 70.80 22.55 1.00 83.50 87.75 31.00
quote 1.60 -5.60 4,121 1.59 1.70 2,104 400.00 quote 81.95 22.92 5.00 88.50 92.15 59.00
quote 1.56 -3.89 148.00 1.20 1.60 115.00 405.00 quote 85.77 26.96 4.00 92.95 97.60 6.00
quote 1.60 -4.01 158.00 1.30 1.48 301.00 410.00 quote 61.50 -15.40 2.00 98.00 101.70 3.00
quote 1.30 -2.90 39.00 1.18 1.35 50.00 415.00 quote 67.00 -70.50 3.00 102.90 106.80 3.00
quote 1.18 -3.22 204.00 1.02 1.34 268.00 420.00 quote 62.74 -80.76 6.00 108.00 111.85 6.00
quote 1.00 -3.15 176.00 0.82 1.21 322.00 425.00 quote 99.45 20.55 2.00 113.00 117.40 6.00
quote 1.00 -1.76 136.00 1.00 1.13 93.00 430.00 quote 79.30 0.00 5.00 118.00 122.25 5.00
quote 1.00 -2.30 33.00 0.28 1.02 74.00 435.00 quote 83.80 -87.84 5.00 122.50 127.00 6.00
quote 0.90 -2.07 26.00 0.80 1.00 65.00 440.00 quote 0.00 0.00 0.00 127.50 132.15
quote 0.91 -1.57 23.00 0.20 1.00 59.00 445.00 quote 121.85 35.50 3.00 132.50 137.00 4.00
quote 0.69 -2.06 336.00 0.65 0.89 1,009 450.00 quote 100.30 5.00 1.00 137.50 142.05 6.00
quote 0.70 -2.85 11.00 0.60 0.79 32.00 455.00 quote 0.00 0.00 0.00 142.50 146.95
quote 0.65 -1.85 25.00 0.05 0.79 58.00 460.00 quote 127.10 6.33 2.00 147.50 152.05 1.00
quote 0.60 -1.39 13.00 0.02 0.79 31.00 465.00 quote 145.25 23.25 3.00 152.50 156.95 2.00
quote 0.55 -0.92 97.00 0.40 0.69 169.00 470.00 quote 0.00 0.00 0.00 157.50 161.95
quote 0.53 -0.98 231.00 0.51 0.67 121.00 475.00 quote 0.00 0.00 0.00 162.50 167.20
quote 0.44 -1.31 226.00 0.39 0.54 209.00 480.00 quote 136.05 0.00 1.00 167.50 171.90 1.00
quote 0.52 -0.96 20.00 0.18 0.54 136.00 485.00 quote 125.00 -26.30 1.00 172.50 176.80 2.00
quote 0.50 -0.65 18.00 0.05 0.53 523.00 490.00 quote 149.55 0.00 1.00 177.00 181.55 1.00
quote 0.49 -0.61 11.00 0.00 0.53 66.00 495.00 quote 150.00 -12.69 3.00 182.00 186.65 3.00
quote 0.34 -1.01 366.00 0.30 0.42 449.00 500.00 quote 169.32 0.00 49.00 187.00 191.50 48.00
quote 0.35 -0.40 52.00 0.23 0.40 893.00 510.00 quote 157.10 0.00 2.00 197.00 201.65 2.00
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 136.70 0.00 0.00 194.30 198.00 1.00 115.00 quote 0.03 0.01 58.00 0.00 0.07 106.00
quote 255.70 131.40 1.00 188.05 193.00 2.00 120.00 quote 0.10 -0.06 2.00 0.00 0.24 3.00
quote 248.10 140.16 1.00 183.65 188.00 6.00 125.00 quote 0.14 0.09 1.00 0.00 0.24 21.00
quote 145.20 0.00 0.00 178.50 183.00 4.00 130.00 quote 0.12 -0.07 1.00 0.00 0.25 6.00
quote 109.05 0.00 0.00 173.70 178.00 2.00 135.00 quote 0.01 -0.09 21.00 0.00 0.10 79.00
quote 205.00 110.00 1.00 168.65 173.00 11.00 140.00 quote 0.12 0.00 0.00 0.00 0.27 1.00
quote 91.60 0.00 0.00 163.80 168.00 7.00 145.00 quote 0.13 -0.07 31.00 0.00 0.28 46.00
quote 174.30 -17.00 2.00 158.50 163.00 10.00 150.00 quote 0.11 -0.04 1.00 0.00 0.15 183.00
quote 166.90 -13.31 1.00 154.05 158.00 50.00 155.00 quote 0.09 -0.04 10.00 0.08 0.29 1,624
quote 125.15 0.00 0.00 149.10 153.00 49.00 160.00 quote 0.13 0.00 16.00 0.00 0.18 398.00
quote 198.75 95.75 1,003 143.50 148.00 1,002 165.00 quote 0.10 0.00 1.00 0.05 0.35 1,963
quote 200.18 38.81 11.00 139.00 143.00 36.00 170.00 quote 0.18 -0.08 40.00 0.15 0.25 757.00
quote 157.50 64.20 2.00 134.00 138.00 9.00 175.00 quote 0.16 0.01 13.00 0.05 0.42 461.00
quote 180.55 87.55 1.00 129.15 133.50 28.00 180.00 quote 0.25 0.05 3.00 0.10 0.46 826.00
quote 84.20 0.00 0.00 123.50 128.45 12.00 185.00 quote 0.24 0.00 27.00 0.00 0.51 139.00
quote 139.70 57.50 5.00 118.80 123.50 54.00 190.00 quote 0.30 0.06 11.00 0.25 0.45 972.00
quote 127.31 -30.19 5.00 113.95 118.50 42.00 195.00 quote 0.30 -0.04 50.00 0.30 0.64 887.00
quote 118.00 -31.56 31.00 108.85 113.45 210.00 200.00 quote 0.46 0.18 80.00 0.29 0.50 2,386
quote 104.50 -25.50 101.00 99.05 103.50 369.00 210.00 quote 0.61 0.30 12.00 0.38 0.88 560.00
quote 93.15 -41.70 12.00 89.00 92.45 1,881 220.00 quote 0.79 0.30 92.00 0.60 1.01 1,761
quote 127.05 76.05 5.00 84.45 89.00 4.00 225.00 quote 0.90 0.35 41.00 0.69 1.05 914.00
quote 90.66 -29.64 32.00 79.95 84.35 4,118 230.00 quote 1.05 0.45 67.00 0.69 1.64 3,040
quote 87.71 -20.79 4.00 75.85 79.50 3.00 235.00 quote 1.21 0.32 28.00 1.29 1.93 803.00
quote 74.30 -32.75 70.00 71.95 74.85 3,682 240.00 quote 1.54 0.52 98.00 1.30 1.93 1,568
quote 32.45 0.00 0.00 66.45 70.00 1.00 245.00 quote 1.95 0.79 37.00 1.83 2.69 167.00
quote 70.25 -42.17 1.00 63.95 68.00 2.00 247.50 quote 2.10 1.05 18.00 1.84 2.30 9.00
quote 66.08 -33.24 50.00 61.45 65.50 3,556 250.00 quote 2.50 1.45 449.00 2.45 2.97 4,095
quote 63.83 -35.97 1.00 60.05 62.60 13.00 252.50 quote 2.28 1.15 11.00 2.30 2.97 11.00
quote 62.40 -36.30 2.00 57.55 61.50 15.00 255.00 quote 3.00 1.70 8.00 2.50 3.90 103.00
quote 61.80 -41.42 7.00 55.15 57.60 17.00 257.50 quote 3.15 1.70 13.00 2.81 4.20 254.00
quote 59.72 -26.23 411.00 52.65 55.10 1,458 260.00 quote 3.79 2.09 959.00 3.60 3.80 4,230
quote 63.95 -47.55 2.00 50.95 55.00 8.00 262.50 quote 4.11 2.36 8.00 3.75 4.95 105.00
quote 61.61 -38.48 8.00 49.60 52.90 63.00 265.00 quote 4.60 2.61 262.00 4.20 5.25 490.00
quote 52.31 -46.38 5.00 47.20 50.50 25.00 267.50 quote 4.00 1.93 29.00 4.65 5.30 276.00
quote 47.45 -31.35 375.00 44.70 48.85 2,553 270.00 quote 5.22 2.76 473.00 5.10 5.65 1,975
quote 48.14 -24.21 5.00 40.90 44.90 209.00 275.00 quote 6.45 3.85 219.00 6.10 7.90 672.00
quote 40.00 -28.66 94.00 37.70 41.00 2,034 280.00 quote 8.00 4.20 1,666 7.30 9.20 1,065
quote 36.00 -35.03 27.00 33.95 37.60 142.00 285.00 quote 9.75 6.25 179.00 8.75 10.00 437.00
quote 34.18 -34.01 63.00 30.85 34.25 1,488 290.00 quote 11.02 6.97 468.00 10.30 12.60 1,444
quote 31.00 -35.00 12.00 27.70 31.10 66.00 295.00 quote 13.05 7.85 744.00 12.15 14.70 301.00
quote 27.97 -23.75 2,517 25.00 28.10 4,985 300.00 quote 15.00 9.00 2,301 15.00 16.00 3,739
quote 24.33 -23.34 63.00 21.95 25.35 66.00 305.00 quote 17.45 10.55 240.00 16.50 19.20 99.00
quote 21.40 -28.12 2,336 20.90 23.00 5,324 310.00 quote 20.35 11.00 659.00 19.20 21.90 2,559
310.61 Current price as of 12/01/2021 04:00:00 PM
quote 19.25 -24.50 178.00 17.80 19.25 117.00 315.00 quote 23.05 13.95 499.00 21.70 24.25 208.00
quote 17.42 -25.68 2,250 16.25 18.55 12,007 320.00 quote 25.68 14.98 987.00 24.60 27.90 11,461
quote 13.79 -23.61 1,889 12.30 14.10 5,394 330.00 quote 30.82 16.32 900.00 30.90 33.40 2,967
quote 10.96 -19.84 561.00 10.00 11.85 1,065 340.00 quote 38.94 20.89 348.00 38.50 41.40 1,031
quote 8.60 -17.90 1,257 8.50 8.95 2,864 350.00 quote 47.00 23.85 335.00 45.55 48.95 1,163
quote 6.75 -15.05 935.00 6.00 7.00 1,307 360.00 quote 52.33 23.49 154.00 53.60 56.65 562.00
quote 5.55 -12.80 776.00 5.00 5.85 1,492 370.00 quote 63.25 28.11 84.00 62.10 65.30 242.00
quote 4.45 -10.62 1,335 4.25 4.75 1,980 380.00 quote 70.95 30.55 19.00 71.00 74.20 233.00
quote 3.60 -9.05 418.00 3.15 4.00 1,109 390.00 quote 70.25 12.05 5.00 80.50 84.40 286.00
quote 2.87 -7.38 3,540 2.85 3.05 6,810 400.00 quote 88.05 32.05 20.00 89.65 92.70 239.00
quote 2.60 -5.70 546.00 2.20 2.94 701.00 410.00 quote 88.90 25.45 1.00 98.80 103.45 48.00
quote 2.22 -3.48 170.00 1.60 2.21 852.00 420.00 quote 94.27 18.27 5.00 109.00 113.25 607.00
quote 1.95 -2.90 176.00 1.50 2.11 308.00 430.00 quote 76.35 -84.00 10.00 118.50 123.00 81.00
quote 1.42 -2.58 195.00 1.35 2.06 872.00 440.00 quote 94.10 6.45 4.00 128.00 132.65 51.00
quote 1.28 -2.77 572.00 1.18 1.27 2,649 450.00 quote 94.20 -92.71 8.00 138.15 142.50 75.00
quote 1.09 -2.59 396.00 0.50 1.66 896.00 460.00 quote 112.60 5.45 5.00 148.00 152.50 92.00
quote 1.00 -2.15 231.00 0.54 1.51 2,435 470.00 quote 110.00 -25.91 2.00 157.50 162.00 21.00
quote 0.85 -1.85 97.00 0.17 1.38 198.00 480.00 quote 137.20 18.20 5.00 167.55 172.20 7.00
quote 0.74 -1.32 20.00 0.10 1.26 133.00 490.00 quote 149.50 -75.75 2.00 177.55 182.05 3.00
quote 0.62 -1.37 1,081 0.50 0.70 1,452 500.00 quote 138.05 -15.53 6.00 187.50 191.95 4.00
quote 0.53 -0.87 34.00 0.05 1.00 189.00 510.00 quote 164.85 10.65 2.00 197.50 202.00 3.00
quote 0.45 -1.26 25.00 0.40 0.50 292.00 520.00 quote 183.55 -12.59 1.00 207.50 211.85 1.00
quote 0.45 -1.25 9.00 0.40 0.69 157.00 530.00 quote 200.80 11.25 1.00 217.25 221.10 6.00
quote 0.39 -0.71 17.00 0.01 0.69 149.00 540.00 quote 275.00 0.00 0.00 227.20 231.70 2.00
quote 0.32 -0.76 42.00 0.30 0.40 237.00 550.00 quote 196.80 0.00 0.00 237.10 241.50
quote 0.30 -0.90 6.00 0.20 0.69 84.00 560.00 quote 283.80 0.00 0.00 247.00 251.40 2.00
quote 0.19 -0.89 19.00 0.10 0.39 80.00 570.00 quote 240.95 0.00 0.00 257.10 260.75 1.00
quote 0.28 -0.47 5.00 0.20 0.39 162.00 580.00 quote 219.15 -86.75 1.00 267.00 271.65 16.00
quote 0.20 -0.47 13.00 0.01 0.39 171.00 590.00 quote 276.15 0.00 0.00 277.05 281.45
quote 0.26 -0.34 333.00 0.17 0.35 703.00 600.00 quote 249.50 -44.15 5.00 287.00 290.90 3.00
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 232.00 -11.90 1.00 193.50 198.50 2.00 115.00 quote 0.11 -0.04 1.00 0.00 0.20 61.00
quote 0.00 0.00 0.00 188.50 193.50 120.00 quote 0.15 0.00 0.00 0.00 0.28 17.00
quote 122.75 0.00 0.00 183.50 188.50 1.00 125.00 quote 0.19 0.00 0.00 0.00 0.29 6.00
quote 150.25 0.00 0.00 178.45 183.45 1.00 130.00 quote 0.10 -0.20 10.00 0.00 0.30 18.00
quote 0.00 0.00 0.00 173.50 178.50 135.00 quote 0.00 0.00 0.00 0.00 0.31
quote 0.00 0.00 0.00 168.65 173.50 140.00 quote 0.15 -0.19 16.00 0.01 0.33 3.00
quote 0.00 0.00 0.00 163.80 168.50 145.00 quote 0.24 0.09 3.00 0.00 0.35 29.00
quote 0.00 0.00 0.00 158.60 163.50 150.00 quote 0.15 0.00 0.00 0.00 0.36 20.00
quote 0.00 0.00 0.00 153.85 158.50 155.00 quote 1.10 0.00 0.00 0.00 0.39 1.00
quote 0.00 0.00 0.00 148.60 153.50 160.00 quote 0.23 0.08 2.00 0.00 0.24 29.00
quote 167.40 -29.24 1.00 143.85 148.50 1.00 165.00 quote 0.02 -0.03 2.00 0.00 0.47 5.00
quote 162.67 100.82 6.00 138.80 143.50 14.00 170.00 quote 0.22 -0.02 4.00 0.03 0.52 48.00
quote 0.00 0.00 0.00 133.70 138.50 175.00 quote 0.22 0.10 1.00 0.12 0.57 9.00
quote 51.75 0.00 0.00 128.80 133.50 2.00 180.00 quote 0.30 -0.07 1.00 0.20 0.64 41.00
quote 49.30 0.00 0.00 124.00 128.50 1.00 185.00 quote 0.55 0.28 2.00 0.30 0.41 69.00
quote 92.10 0.00 0.00 118.85 123.50 6.00 190.00 quote 0.31 -0.11 3.00 0.25 0.80 23.00
quote 0.00 0.00 0.00 114.00 119.00 195.00 quote 0.46 0.17 6.00 0.32 0.89 116.00
quote 134.99 61.84 2.00 109.40 114.00 151.00 200.00 quote 0.61 0.21 8.00 0.37 1.01 117.00
quote 37.00 0.00 0.00 104.40 109.00 2.00 205.00 quote 0.70 0.21 2.00 0.45 1.15 55.00
quote 148.37 21.37 1.00 99.40 104.00 74.00 210.00 quote 0.83 0.20 17.00 0.55 1.31 59.00
quote 130.95 106.85 2.00 94.50 99.50 4.00 215.00 quote 0.95 0.30 1.00 0.71 1.51 46.00
quote 143.75 23.15 2.00 89.90 94.50 18.00 220.00 quote 1.25 0.59 52.00 0.87 1.75 797.00
quote 137.14 32.41 1.00 85.00 89.75 52.00 225.00 quote 1.30 0.46 6.00 0.99 2.05 87.00
quote 94.00 -21.00 20.00 80.45 85.10 88.00 230.00 quote 1.24 0.24 5.00 1.53 1.92 130.00
quote 82.90 -27.67 50.00 75.80 80.70 71.00 235.00 quote 1.65 0.27 34.00 1.76 2.82 43.00
quote 85.00 -19.60 1.00 71.20 76.10 120.00 240.00 quote 2.43 0.98 21.00 2.04 3.35 81.00
quote 86.53 -18.37 3.00 66.70 71.50 165.00 245.00 quote 2.26 0.0100 2.00 2.54 3.90 127.00
quote 81.93 -12.78 5.00 62.45 67.25 72.00 250.00 quote 2.40 0.61 53.00 3.10 4.60 101.00
quote 62.83 -27.17 4.00 58.00 62.50 39.00 255.00 quote 3.55 1.19 21.00 3.85 5.40 26.00
quote 75.00 -9.35 1.00 54.20 58.50 51.00 260.00 quote 4.35 1.90 29.00 4.65 6.35 48.00
quote 87.00 63.44 9.00 50.00 54.50 29.00 265.00 quote 6.20 3.82 113.00 5.65 7.45 172.00
quote 51.20 -36.25 12.00 46.30 50.50 97.00 270.00 quote 6.72 2.95 47.00 6.75 8.70 294.00
quote 49.35 -33.65 1.00 42.60 47.00 94.00 275.00 quote 7.73 3.60 7.00 8.05 10.10 160.00
quote 42.11 -34.09 5.00 39.15 43.50 93.00 280.00 quote 9.03 3.95 33.00 9.50 11.70 1,128
quote 40.80 -21.63 6.00 35.95 40.15 92.00 285.00 quote 11.60 4.55 39.00 11.10 13.45 34.00
quote 36.37 -28.03 29.00 32.90 36.95 109.00 290.00 quote 13.35 7.14 25.00 12.85 15.35 42.00
quote 35.00 -29.20 13.00 30.00 33.90 74.00 295.00 quote 15.60 8.70 37.00 14.85 17.50 298.00
quote 30.00 -27.95 19.00 27.30 31.05 237.00 300.00 quote 15.50 7.54 131.00 17.00 19.80 479.00
quote 28.72 -24.58 7.00 24.75 28.40 20.00 305.00 quote 14.90 4.46 59.00 19.35 22.00 90.00
quote 25.70 -19.52 34.00 23.20 25.95 52.00 310.00 quote 23.35 9.20 29.00 21.85 25.00 34.00
310.61 Current price as of 12/01/2021 04:00:00 PM
quote 21.78 -25.87 29.00 20.30 23.65 45.00 315.00 quote 23.00 11.50 65.00 24.55 27.80 34.00
quote 21.37 -19.44 46.00 18.35 21.50 70.00 320.00 quote 28.60 13.35 208.00 27.40 30.80 1,165
quote 19.25 -28.55 86.00 17.35 19.55 116.00 325.00 quote 29.32 14.10 30.00 30.50 34.05 100.00
quote 16.40 -18.25 99.00 14.95 17.80 148.00 330.00 quote 32.52 15.07 56.00 33.70 37.55 783.00
quote 14.90 -16.85 169.00 14.10 16.15 68.00 335.00 quote 38.12 16.17 50.00 37.05 41.05 251.00
quote 14.10 -15.32 124.00 11.95 14.65 141.00 340.00 quote 41.57 17.45 29.00 40.55 44.50 117.00
quote 13.21 -19.29 33.00 10.80 13.35 83.00 345.00 quote 44.41 19.01 16.00 44.20 48.50 39.00
quote 11.54 -18.16 236.00 10.00 12.10 188.00 350.00 quote 48.24 22.51 20.00 48.00 52.00 109.00
quote 9.80 -17.90 54.00 8.60 11.00 115.00 355.00 quote 42.10 9.10 8.00 51.85 56.05 42.00
quote 10.32 -10.70 209.00 8.10 10.00 155.00 360.00 quote 52.80 13.41 3.00 55.85 60.00 43.00
quote 8.75 -13.83 61.00 7.00 9.10 119.00 365.00 quote 53.80 10.80 3.00 60.00 64.60 64.00
quote 7.60 -12.85 198.00 6.20 8.30 206.00 370.00 quote 61.60 19.40 3.00 64.15 68.65 41.00
quote 7.66 -10.66 26.00 5.55 7.60 72.00 375.00 quote 53.27 10.62 1.00 68.50 73.20 4.00
quote 6.00 -9.02 75.00 5.00 6.95 160.00 380.00 quote 45.67 -0.53 4.00 72.75 77.50 32.00
quote 7.80 -9.15 7.00 4.45 6.35 57.00 385.00 quote 69.04 12.94 2.00 77.15 81.50 14.00
quote 5.10 -10.90 39.00 4.30 5.85 80.00 390.00 quote 59.98 -1.70 1.00 81.60 86.35 14.00
quote 4.43 -10.97 5.00 3.60 5.40 21.00 395.00 quote 56.47 9.02 1.00 86.25 91.00 4.00
quote 4.46 -9.04 326.00 4.00 5.00 344.00 400.00 quote 82.60 29.70 4.00 91.00 95.35 7.00
quote 5.20 -6.12 10.00 3.65 4.65 63.00 405.00 quote 0.00 0.00 0.00 95.50 100.00
quote 3.77 -7.31 7.00 2.66 4.30 318.00 410.00 quote 73.07 -3.93 3.00 100.00 104.50 10.00
quote 3.65 -6.89 25.00 2.70 3.75 35.00 420.00 quote 0.00 0.00 0.00 109.50 114.15
quote 2.85 -4.20 4.00 1.74 3.30 44.00 430.00 quote 0.00 0.00 0.00 119.00 124.00
quote 3.00 -2.55 4.00 1.40 2.86 8.00 440.00 quote 0.00 0.00 0.00 129.00 133.60
quote 2.12 -3.33 14.00 1.13 2.55 313.00 450.00 quote 0.00 0.00 0.00 138.30 143.05
quote 2.15 -3.15 2.00 0.91 2.29 8.00 460.00 quote 0.00 0.00 0.00 148.50 153.10
quote 1.45 -2.30 5.00 1.00 2.08 32.00 470.00 quote 0.00 0.00 0.00 157.85 162.80
quote 1.47 -2.13 27.00 0.58 1.89 9.00 480.00 quote 0.00 0.00 0.00 168.00 172.60
quote 1.20 -2.70 4.00 1.07 1.73 21.00 490.00 quote 0.00 0.00 0.00 178.00 182.50
quote 0.97 -1.39 126.00 1.03 1.10 129.00 500.00 quote 0.00 0.00 0.00 187.55 192.50
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 183.80 188.50 125.00 quote 0.08 0.00 0.00 0.00 0.34 4.00
quote 0.00 0.00 0.00 178.50 183.50 130.00 quote 0.17 0.00 0.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 173.70 178.50 135.00 quote 0.68 0.00 0.00 0.00 0.37 1.00
quote 190.65 0.00 2.00 168.75 173.50 140.00 quote 0.19 -0.36 11.00 0.00 0.39 12.00
quote 193.75 0.00 1.00 163.70 168.50 1.00 145.00 quote 0.25 0.00 7.00 0.00 0.42 7.00
quote 0.00 0.00 0.00 158.75 163.50 150.00 quote 0.11 0.10 2.00 0.01 0.21 114.00
quote 187.85 0.00 1.00 154.05 158.50 1.00 155.00 quote 0.22 0.03 52.00 0.12 0.24 479.00
quote 0.00 0.00 0.00 148.65 153.50 160.00 quote 0.29 0.05 5.00 0.01 0.55 16.00
quote 0.00 0.00 0.00 144.05 148.50 165.00 quote 0.19 -0.04 1.00 0.15 0.61 41.00
quote 0.00 0.00 0.00 139.00 144.00 170.00 quote 0.55 0.00 0.00 0.06 0.68 15.00
quote 0.00 0.00 0.00 134.15 139.00 175.00 quote 0.38 0.06 11.00 0.09 0.75 28.00
quote 0.00 0.00 0.00 129.40 134.00 180.00 quote 0.55 0.26 2.00 0.13 0.84 26.00
quote 0.00 0.00 0.00 124.25 129.00 185.00 quote 0.48 0.14 2.00 0.20 0.94 22.00
quote 142.50 0.00 1.00 119.25 124.00 1.00 190.00 quote 0.49 -0.18 3.00 0.26 1.06 10.00
quote 142.55 98.05 1.00 114.55 119.00 1.00 195.00 quote 0.69 0.10 2.00 0.36 1.20 19.00
quote 71.75 0.00 0.00 109.70 114.50 1.00 200.00 quote 0.75 -0.12 17.00 0.58 0.99 19.00
quote 0.00 0.00 0.00 104.90 109.50 205.00 quote 0.96 -0.01 1.00 0.63 1.58 2.00
quote 65.50 0.00 0.00 100.10 104.90 1.00 210.00 quote 1.25 0.34 2.00 0.82 1.82 38.00
quote 0.00 0.00 0.00 95.25 100.00 215.00 quote 1.48 0.11 10.00 1.07 2.12 31.00
quote 103.60 72.43 5.00 90.85 95.50 5.00 220.00 quote 1.89 0.82 77.00 1.36 2.46 85.00
quote 135.20 78.57 10.00 85.90 90.85 14.00 225.00 quote 2.00 0.85 3.00 1.71 2.87 37.00
quote 92.20 -19.88 1.00 81.40 86.00 17.00 230.00 quote 2.63 1.09 9.00 2.12 3.35 63.00
quote 115.00 9.94 1.00 76.80 81.50 26.00 235.00 quote 3.24 1.51 1.00 2.60 3.90 115.00
quote 99.00 -26.05 1.00 72.50 77.00 43.00 240.00 quote 3.55 1.66 40.00 3.15 4.00 75.00
quote 122.63 29.06 5.00 68.25 73.00 18.00 245.00 quote 3.50 1.24 25.00 3.80 5.30 15.00
quote 80.00 -16.05 1.00 64.15 68.50 123.00 250.00 quote 5.30 2.46 30.00 4.60 6.20 124.00
quote 70.40 -21.72 3.00 59.95 64.50 74.00 255.00 quote 4.75 1.75 9.00 5.50 7.20 21.00
quote 96.75 -13.45 1.00 55.95 60.50 275.00 260.00 quote 6.20 2.70 7.00 6.50 7.50 51.00
quote 60.00 -22.55 3.00 52.20 56.95 38.00 265.00 quote 5.50 1.50 4.00 7.65 9.60 65.00
quote 78.01 -21.69 21.00 48.65 53.00 71.00 270.00 quote 9.22 3.47 24.00 8.95 10.00 31.00
quote 59.57 -21.20 4.00 45.20 49.50 94.00 275.00 quote 11.20 5.54 15.00 10.40 12.55 22.00
quote 45.00 -38.00 10.00 41.95 46.30 768.00 280.00 quote 12.50 5.48 58.00 12.00 14.25 59.00
quote 65.50 -16.84 3.00 38.80 43.05 30.00 285.00 quote 10.21 1.45 4.00 13.75 16.15 21.00
quote 42.00 -17.55 17.00 35.90 39.95 46.00 290.00 quote 16.53 7.49 18.00 15.65 18.20 46.00
quote 41.58 -21.62 7.00 33.20 37.00 16.00 295.00 quote 16.10 5.85 5.00 17.75 20.00 27.00
quote 34.00 -23.20 18.00 30.55 34.25 88.00 300.00 quote 21.00 10.85 99.00 20.00 22.80 121.00
quote 32.00 -26.18 3.00 28.10 31.65 34.00 305.00 quote 21.02 9.11 4.00 22.40 25.30 5.00
quote 27.75 -19.56 17.00 25.65 29.20 90.00 310.00 quote 23.20 10.00 39.00 24.95 28.15 47.00
310.61 Current price as of 12/01/2021 04:00:00 PM
quote 26.66 -17.79 23.00 25.00 26.90 73.00 315.00 quote 27.77 13.22 41.00 27.65 31.00 31.00
quote 23.86 -24.69 115.00 21.60 24.80 445.00 320.00 quote 30.63 10.58 164.00 30.50 34.00 223.00
quote 19.85 -19.75 120.00 18.00 21.00 24.00 330.00 quote 30.75 8.75 39.00 36.70 40.45 39.00
quote 17.80 -15.20 41.00 15.00 17.70 58.00 340.00 quote 44.00 18.19 39.00 43.45 47.45 93.00
quote 14.50 -16.00 387.00 12.30 14.95 128.00 350.00 quote 49.30 19.15 15.00 50.65 54.90 56.00
quote 11.90 -16.22 47.00 11.00 12.60 121.00 360.00 quote 46.55 7.24 1.00 58.30 62.65 34.00
quote 10.35 -14.65 152.00 9.05 10.65 169.00 370.00 quote 55.17 9.36 20.00 66.35 70.75 35.00
quote 8.56 -10.04 361.00 7.95 9.05 370.00 380.00 quote 60.39 11.58 3.00 74.70 79.15 2.00
quote 6.80 -11.20 336.00 5.70 7.70 373.00 390.00 quote 0.00 0.00 0.00 83.50 88.00
quote 6.00 -11.20 326.00 5.70 6.55 771.00 400.00 quote 0.00 0.00 0.00 92.50 97.00 4.00
quote 4.96 -11.39 30.00 3.90 5.70 63.00 410.00 quote 0.00 0.00 0.00 101.50 106.00
quote 3.70 -7.31 6.00 3.80 4.95 11.00 420.00 quote 0.00 0.00 0.00 110.35 115.20 2.00
quote 3.50 -4.97 24.00 2.68 4.35 58.00 430.00 quote 0.00 0.00 0.00 120.00 124.75
quote 3.15 -4.17 12.00 2.22 3.80 32.00 440.00 quote 0.00 0.00 0.00 129.50 134.40
quote 3.40 -4.20 25.00 1.84 3.40 39.00 450.00 quote 120.35 22.30 1.00 139.50 144.05 1.00
quote 3.15 -2.35 11.00 1.51 3.00 11.00 460.00 quote 0.00 0.00 0.00 149.00 153.70
quote 2.55 -3.75 3.00 1.25 2.71 13.00 470.00 quote 0.00 0.00 0.00 158.50 163.35
quote 2.45 -2.73 17.00 1.02 2.44 30.00 480.00 quote 0.00 0.00 0.00 168.35 173.30
quote 1.64 -3.07 4.00 0.84 2.22 5.00 490.00 quote 0.00 0.00 0.00 178.50 183.05
quote 1.70 -2.50 557.00 1.30 2.03 116.00 500.00 quote 175.10 0.00 1.00 188.00 192.90

January, 2022 Options

Show

February, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Show All | Hide All
Trending Tickers
  • /zigman2/quotes/200172674/composite EDSA+102.72%
  • /zigman2/quotes/209901640/composite SPY-1.67%
  • /zigman2/quotes/201343976/composite UVXY+16.31%
  • /zigman2/quotes/221104327/composite LCID+4.83%
  • /zigman2/quotes/214109287/composite SDC-3.13%
X
Powered by StockTwits
Link to MarketWatch's Slice.