OPTION CHAIN FOR MODERNA INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 10, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 53.40 | 56.35 | 110.00 | quote | 0.05 | -0.23 | 5.00 | 0.00 | 0.21 | 18.00 | |
| quote | 65.56 | 0.00 | 0.00 | 48.50 | 50.35 | 1.00 | 115.00 | quote | 0.11 | -0.03 | 5.00 | 0.00 | 0.21 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 43.45 | 45.35 | 120.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.03 | 5.00 | |
| quote | 49.50 | 0.00 | 0.00 | 38.45 | 40.40 | 8.00 | 125.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.03 | 10.00 |
| quote | 47.63 | -11.32 | 10.00 | 33.45 | 35.35 | 11.00 | 130.00 | quote | 0.02 | -0.01 | 1.00 | 0.00 | 0.03 | 40.00 |
| quote | 42.55 | 3.14 | 4.00 | 28.60 | 30.55 | 14.00 | 135.00 | quote | 0.01 | -0.02 | 10.00 | 0.00 | 0.02 | 58.00 |
| quote | 33.20 | -3.05 | 1.00 | 23.50 | 25.30 | 26.00 | 140.00 | quote | 0.02 | -0.01 | 3.00 | 0.01 | 0.03 | 111.00 |
| quote | 0.00 | 0.00 | 0.00 | 22.75 | 25.25 | 141.00 | quote | 0.02 | -0.01 | 1.00 | 0.01 | 0.03 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 21.55 | 23.40 | 142.00 | quote | 0.03 | -0.04 | 1.00 | 0.02 | 0.04 | 3.00 | |
| quote | 26.45 | 0.00 | 1.00 | 20.80 | 22.25 | 1.00 | 143.00 | quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.04 | |
| quote | 0.00 | 0.00 | 0.00 | 19.60 | 21.35 | 144.00 | quote | 0.03 | 0.00 | 1.00 | 0.02 | 0.04 | ||
| quote | 28.86 | 0.00 | 0.00 | 18.65 | 20.35 | 1.00 | 145.00 | quote | 0.03 | -0.01 | 36.00 | 0.03 | 0.05 | 118.00 |
| quote | 0.00 | 0.00 | 0.00 | 17.85 | 19.20 | 146.00 | quote | 0.05 | -0.05 | 15.00 | 0.02 | 0.05 | 6.00 | |
| quote | 22.25 | 0.00 | 1.00 | 16.80 | 18.40 | 1.00 | 147.00 | quote | 0.06 | -0.01 | 10.00 | 0.04 | 0.06 | 148.00 |
| quote | 0.00 | 0.00 | 0.00 | 15.70 | 18.50 | 148.00 | quote | 0.06 | -0.01 | 17.00 | 0.05 | 0.07 | 40.00 | |
| quote | 22.55 | -12.34 | 3.00 | 14.70 | 16.95 | 25.00 | 149.00 | quote | 0.10 | 0.01 | 2.00 | 0.06 | 0.08 | 27.00 |
| quote | 18.60 | -7.74 | 102.00 | 13.80 | 16.25 | 127.00 | 150.00 | quote | 0.09 | 0.03 | 452.00 | 0.08 | 0.10 | 550.00 |
| quote | 15.05 | -1.85 | 1.00 | 11.35 | 13.05 | 8.00 | 152.50 | quote | 0.17 | 0.06 | 36.00 | 0.13 | 0.17 | 119.00 |
| quote | 9.60 | -7.05 | 4.00 | 9.15 | 10.30 | 42.00 | 155.00 | quote | 0.29 | 0.10 | 517.00 | 0.24 | 0.31 | 712.00 |
| quote | 7.55 | -6.56 | 10.00 | 7.30 | 7.85 | 13.00 | 157.50 | quote | 0.55 | 0.35 | 203.00 | 0.47 | 0.56 | 295.00 |
| quote | 5.53 | -4.52 | 13.00 | 5.30 | 5.65 | 35.00 | 160.00 | quote | 1.01 | 0.64 | 1,010 | 0.86 | 1.00 | 893.00 |
| quote | 3.75 | -3.80 | 36.00 | 3.55 | 3.80 | 31.00 | 162.50 | quote | 1.64 | 0.92 | 447.00 | 1.61 | 1.76 | 427.00 |
| 164.34 | Current price as of 2/08/2023 04:00:00 PM | |||||||||||||
| quote | 2.24 | -5.31 | 632.00 | 2.14 | 2.47 | 154.00 | 165.00 | quote | 2.57 | 1.51 | 1,505 | 2.58 | 2.88 | 1,199 |
| quote | 1.26 | -4.64 | 548.00 | 1.22 | 1.33 | 209.00 | 167.50 | quote | 4.31 | 2.55 | 382.00 | 4.00 | 4.45 | 370.00 |
| quote | 0.65 | -3.30 | 700.00 | 0.63 | 0.72 | 584.00 | 170.00 | quote | 6.20 | 3.45 | 405.00 | 6.10 | 6.45 | 934.00 |
| quote | 0.39 | -2.18 | 357.00 | 0.28 | 0.39 | 494.00 | 172.50 | quote | 8.05 | 4.70 | 54.00 | 8.25 | 8.55 | 270.00 |
| quote | 0.20 | -1.36 | 868.00 | 0.16 | 0.22 | 1,174 | 175.00 | quote | 10.38 | 5.38 | 41.00 | 10.40 | 11.35 | 878.00 |
| quote | 0.13 | -0.85 | 225.00 | 0.10 | 0.13 | 675.00 | 177.50 | quote | 13.37 | 5.42 | 14.00 | 12.75 | 13.60 | 143.00 |
| quote | 0.09 | -0.63 | 1,008 | 0.06 | 0.08 | 1,663 | 180.00 | quote | 14.10 | 3.31 | 142.00 | 15.25 | 16.15 | 380.00 |
| quote | 0.06 | -0.32 | 81.00 | 0.03 | 0.06 | 533.00 | 182.50 | quote | 17.42 | 4.17 | 3.00 | 17.65 | 18.75 | 78.00 |
| quote | 0.03 | -0.22 | 343.00 | 0.03 | 0.04 | 1,030 | 185.00 | quote | 19.92 | 2.86 | 4.00 | 20.20 | 21.30 | 229.00 |
| quote | 0.03 | -0.13 | 68.00 | 0.01 | 0.03 | 318.00 | 187.50 | quote | 19.90 | 5.15 | 1.00 | 22.25 | 23.95 | 87.00 |
| quote | 0.03 | -0.07 | 71.00 | 0.01 | 0.03 | 1,316 | 190.00 | quote | 23.10 | 3.10 | 1.00 | 24.90 | 26.30 | 214.00 |
| quote | 0.02 | -0.07 | 23.00 | 0.01 | 0.02 | 381.00 | 192.50 | quote | 19.38 | 0.00 | 0.00 | 27.10 | 29.10 | 116.00 |
| quote | 0.02 | -0.03 | 29.00 | 0.01 | 0.02 | 347.00 | 195.00 | quote | 29.67 | 7.67 | 1.00 | 29.60 | 31.45 | 120.00 |
| quote | 0.01 | -0.03 | 504.00 | 0.00 | 0.03 | 835.00 | 197.50 | quote | 21.90 | 0.00 | 0.00 | 32.10 | 34.25 | 1.00 |
| quote | 0.01 | -0.01 | 22.00 | 0.00 | 0.01 | 837.00 | 200.00 | quote | 35.75 | 6.75 | 1.00 | 34.60 | 36.30 | 74.00 |
| quote | 0.01 | -0.01 | 3.00 | 0.00 | 0.03 | 108.00 | 202.50 | quote | 24.74 | -4.91 | 1.00 | 37.20 | 39.30 | 39.00 |
| quote | 0.01 | -0.01 | 6.00 | 0.00 | 0.03 | 273.00 | 205.00 | quote | 30.85 | 8.92 | 1.00 | 39.20 | 41.55 | 31.00 |
| quote | 0.02 | -0.02 | 1.00 | 0.00 | 0.03 | 135.00 | 207.50 | quote | 17.10 | 0.00 | 0.00 | 41.60 | 44.40 | 5.00 |
| quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.02 | 474.00 | 210.00 | quote | 40.66 | 0.86 | 2.00 | 44.35 | 46.55 | 51.00 |
| quote | 0.04 | 0.00 | 8.00 | 0.00 | 0.02 | 20.00 | 212.50 | quote | 21.25 | 0.00 | 0.00 | 46.15 | 49.30 | |
| quote | 0.01 | -0.02 | 3.00 | 0.00 | 0.02 | 222.00 | 215.00 | quote | 25.55 | 0.00 | 0.00 | 49.80 | 51.55 | 50.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 12.00 | 217.50 | quote | 0.00 | 0.00 | 0.00 | 50.90 | 54.35 | |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 241.00 | 220.00 | quote | 33.00 | 0.00 | 0.00 | 54.55 | 56.60 | 18.00 |
| quote | 0.02 | 0.00 | 10.00 | 0.00 | 0.02 | 13.00 | 222.50 | quote | 0.00 | 0.00 | 0.00 | 56.10 | 59.35 | |
| quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.02 | 176.00 | 225.00 | quote | 35.05 | 0.00 | 0.00 | 59.75 | 61.55 | 1.00 |
| quote | 0.02 | -0.01 | 10.00 | 0.00 | 0.02 | 40.00 | 227.50 | quote | 0.00 | 0.00 | 0.00 | 61.55 | 64.25 | |
| quote | 0.01 | -0.01 | 10.00 | 0.00 | 0.02 | 194.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 64.70 | 66.75 | |
| quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.02 | 62.00 | 235.00 | quote | 45.85 | 0.00 | 0.00 | 69.60 | 71.60 | 1.00 |
| quote | 0.03 | 0.01 | 5.00 | 0.00 | 0.02 | 55.00 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 74.70 | 76.50 | |
| quote | 0.01 | -0.01 | 6.00 | 0.00 | 0.02 | 42.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 79.70 | 81.60 | |
| quote | 0.03 | 0.02 | 5.00 | 0.00 | 0.02 | 46.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 84.70 | 86.70 | |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.02 | 4.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 89.70 | 91.40 | |
| quote | 0.01 | -0.01 | 2.00 | 0.00 | 0.02 | 62.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 94.60 | 96.60 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 6.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 99.50 | 102.25 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 247.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 103.55 | 106.95 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.02 | 7.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 108.55 | 111.95 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 28.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 113.85 | 116.75 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.18 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 118.55 | 121.80 | ||
| CALLS | PUTS | |||||||||||||
| Expires February 17, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 72.40 | 75.35 | 90.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.16 | 63.00 | |
| quote | 79.48 | -17.49 | 6.00 | 67.50 | 70.45 | 6.00 | 95.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.14 | 19.00 |
| quote | 81.51 | 0.00 | 0.00 | 62.30 | 66.25 | 32.00 | 100.00 | quote | 0.05 | -0.02 | 1.00 | 0.01 | 0.07 | 343.00 |
| quote | 0.00 | 0.00 | 0.00 | 57.45 | 60.85 | 105.00 | quote | 0.05 | 0.00 | 0.00 | 0.01 | 0.07 | 70.00 | |
| quote | 0.00 | 0.00 | 0.00 | 52.35 | 55.50 | 110.00 | quote | 0.04 | 0.00 | 0.00 | 0.01 | 0.07 | 146.00 | |
| quote | 73.88 | 0.00 | 0.00 | 47.45 | 51.20 | 1.00 | 115.00 | quote | 0.06 | 0.03 | 1.00 | 0.01 | 0.10 | 105.00 |
| quote | 51.15 | -20.87 | 1.00 | 42.35 | 46.25 | 5.00 | 120.00 | quote | 0.05 | 0.00 | 9.00 | 0.05 | 0.09 | 610.00 |
| quote | 46.06 | -21.05 | 1.00 | 37.75 | 40.50 | 1.00 | 125.00 | quote | 0.09 | 0.04 | 13.00 | 0.01 | 0.15 | 142.00 |
| quote | 40.30 | -2.85 | 1.00 | 33.00 | 35.40 | 4.00 | 130.00 | quote | 0.09 | 0.00 | 177.00 | 0.09 | 0.12 | 644.00 |
| quote | 33.25 | -6.80 | 2.00 | 28.05 | 30.70 | 16.00 | 135.00 | quote | 0.11 | -0.04 | 9.00 | 0.05 | 0.20 | 414.00 |
| quote | 28.70 | -0.95 | 1.00 | 23.65 | 25.60 | 18.00 | 140.00 | quote | 0.27 | 0.02 | 68.00 | 0.20 | 0.28 | 573.00 |
| quote | 22.55 | -5.81 | 2.00 | 19.35 | 20.85 | 61.00 | 145.00 | quote | 0.48 | 0.11 | 162.00 | 0.48 | 0.52 | 507.00 |
| quote | 15.80 | -5.20 | 26.00 | 15.20 | 15.75 | 345.00 | 150.00 | quote | 0.95 | 0.37 | 200.00 | 0.87 | 1.01 | 872.00 |
| quote | 16.75 | -0.95 | 5.00 | 13.15 | 13.60 | 2.00 | 152.50 | quote | 1.30 | 0.42 | 271.00 | 1.23 | 1.39 | 78.00 |
| quote | 13.95 | -1.55 | 7.00 | 11.20 | 11.80 | 185.00 | 155.00 | quote | 1.79 | 0.76 | 877.00 | 1.68 | 1.90 | 1,142 |
| quote | 0.00 | 0.00 | 0.00 | 9.25 | 9.85 | 6.00 | 157.50 | quote | 2.40 | 1.02 | 172.00 | 2.30 | 2.56 | 57.00 |
| quote | 7.95 | -5.45 | 23.00 | 7.65 | 8.05 | 191.00 | 160.00 | quote | 3.20 | 1.40 | 585.00 | 3.05 | 3.25 | 1,297 |
| quote | 6.25 | -4.35 | 88.00 | 6.10 | 6.50 | 66.00 | 162.50 | quote | 4.07 | 1.79 | 82.00 | 4.00 | 4.30 | 309.00 |
| 164.34 | Current price as of 2/08/2023 04:00:00 PM | |||||||||||||
| quote | 4.92 | -3.03 | 157.00 | 4.85 | 5.05 | 190.00 | 165.00 | quote | 5.25 | 2.40 | 1,066 | 5.15 | 5.45 | 2,045 |
| quote | 3.75 | -4.20 | 182.00 | 3.70 | 3.90 | 201.00 | 167.50 | quote | 6.50 | 2.75 | 183.00 | 6.55 | 6.80 | 405.00 |
| quote | 2.91 | -3.39 | 149.00 | 2.84 | 2.97 | 242.00 | 170.00 | quote | 8.30 | 3.45 | 173.00 | 8.20 | 8.45 | 1,157 |
| quote | 2.29 | -2.94 | 78.00 | 2.12 | 2.26 | 369.00 | 172.50 | quote | 10.05 | 4.20 | 33.00 | 9.95 | 10.30 | 1,297 |
| quote | 1.62 | -2.33 | 254.00 | 1.57 | 1.77 | 627.00 | 175.00 | quote | 11.90 | 4.46 | 47.00 | 11.80 | 12.20 | 1,300 |
| quote | 1.32 | -1.92 | 232.00 | 1.16 | 1.34 | 317.00 | 177.50 | quote | 13.90 | 4.66 | 13.00 | 13.90 | 14.45 | 284.00 |
| quote | 0.98 | -1.42 | 262.00 | 0.90 | 0.96 | 1,203 | 180.00 | quote | 16.35 | 3.89 | 251.00 | 16.05 | 16.60 | 1,185 |
| quote | 0.64 | -1.03 | 53.00 | 0.59 | 0.73 | 258.00 | 182.50 | quote | 18.00 | 6.20 | 4.00 | 18.40 | 19.15 | 472.00 |
| quote | 0.55 | -0.92 | 438.00 | 0.48 | 0.57 | 656.00 | 185.00 | quote | 19.65 | 4.60 | 9.00 | 20.40 | 21.50 | 528.00 |
| quote | 0.43 | -0.67 | 42.00 | 0.34 | 0.45 | 517.00 | 187.50 | quote | 19.10 | 3.40 | 1.00 | 22.70 | 23.90 | 110.00 |
| quote | 0.35 | -0.49 | 2,401 | 0.29 | 0.36 | 5,586 | 190.00 | quote | 25.17 | 5.97 | 21.00 | 25.10 | 26.45 | 1,351 |
| quote | 0.34 | -0.21 | 4.00 | 0.20 | 0.33 | 205.00 | 192.50 | quote | 27.27 | 6.57 | 1.00 | 27.55 | 28.95 | 110.00 |
| quote | 0.22 | -0.28 | 86.00 | 0.18 | 0.26 | 1,231 | 195.00 | quote | 29.90 | 2.25 | 4.00 | 30.05 | 31.45 | 303.00 |
| quote | 0.20 | -0.16 | 33.00 | 0.12 | 0.24 | 227.00 | 197.50 | quote | 28.85 | 5.85 | 3.00 | 32.35 | 33.90 | 93.00 |
| quote | 0.15 | -0.07 | 146.00 | 0.13 | 0.16 | 2,120 | 200.00 | quote | 33.63 | 1.83 | 42.00 | 34.75 | 36.50 | 837.00 |
| quote | 0.24 | -0.08 | 6.00 | 0.10 | 0.13 | 126.00 | 202.50 | quote | 22.40 | 0.00 | 0.00 | 36.25 | 39.05 | 46.00 |
| quote | 0.08 | -0.06 | 14.00 | 0.09 | 0.11 | 237.00 | 205.00 | quote | 28.25 | 3.60 | 3.00 | 38.55 | 41.50 | 45.00 |
| quote | 0.18 | -0.21 | 5.00 | 0.07 | 0.09 | 105.00 | 207.50 | quote | 19.05 | 0.00 | 0.00 | 41.15 | 44.05 | 9.00 |
| quote | 0.09 | -0.01 | 9.00 | 0.07 | 0.08 | 2,294 | 210.00 | quote | 44.20 | 8.70 | 5.00 | 43.60 | 46.50 | 76.00 |
| quote | 0.06 | -0.02 | 17.00 | 0.05 | 0.07 | 40.00 | 212.50 | quote | 38.11 | 0.00 | 0.00 | 46.20 | 49.00 | 9.00 |
| quote | 0.05 | 0.01 | 7.00 | 0.00 | 0.08 | 11,223 | 215.00 | quote | 26.05 | 0.00 | 0.00 | 48.55 | 51.85 | 9.00 |
| quote | 0.07 | -0.08 | 50.00 | 0.02 | 0.05 | 659.00 | 217.50 | quote | 0.00 | 0.00 | 0.00 | 51.05 | 54.20 | |
| quote | 0.04 | 0.03 | 16.00 | 0.02 | 0.04 | 2,851 | 220.00 | quote | 54.29 | 5.79 | 1.00 | 53.40 | 56.50 | 69.00 |
| quote | 0.02 | 0.00 | 11.00 | 0.00 | 0.11 | 64.00 | 225.00 | quote | 49.75 | 0.00 | 0.00 | 58.90 | 61.70 | 8.00 |
| quote | 0.05 | 0.03 | 2.00 | 0.00 | 0.03 | 519.00 | 230.00 | quote | 38.95 | 0.00 | 0.00 | 63.75 | 66.40 | 31.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 38.00 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 68.65 | 71.55 | |
| quote | 0.03 | 0.01 | 50.00 | 0.00 | 0.03 | 435.00 | 240.00 | quote | 64.30 | 0.00 | 0.00 | 73.65 | 76.45 | 1.00 |
| quote | 0.03 | 0.00 | 6.00 | 0.00 | 0.03 | 6.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 78.55 | 81.55 | |
| quote | 0.01 | -0.01 | 50.00 | 0.00 | 0.05 | 513.00 | 250.00 | quote | 44.10 | 0.00 | 0.00 | 83.80 | 86.40 | 18.00 |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.21 | 1.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 88.80 | 91.45 | |
| quote | 0.07 | 0.05 | 1.00 | 0.00 | 0.06 | 141.00 | 260.00 | quote | 64.75 | 0.00 | 0.00 | 93.80 | 96.45 | 5.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.20 | 22.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 98.25 | 101.85 | |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.20 | 60.00 | 270.00 | quote | 105.09 | 29.59 | 5.00 | 103.50 | 106.70 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 275.00 | quote | 110.11 | 0.00 | 5.00 | 108.35 | 111.70 | ||
| quote | 0.05 | 0.04 | 2.00 | 0.00 | 0.05 | 93.00 | 280.00 | quote | 85.52 | 0.00 | 0.00 | 113.50 | 116.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 118.35 | 121.55 | ||
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.05 | 229.00 | 290.00 | quote | 98.04 | 0.00 | 0.00 | 123.20 | 126.70 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.05 | 126.00 | 300.00 | quote | 115.78 | 0.00 | 0.00 | 133.45 | 136.55 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 115.00 | 310.00 | quote | 125.85 | 0.00 | 0.00 | 143.40 | 146.90 | |
| CALLS | PUTS | |||||||||||||
| Expires February 24, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 63.70 | 65.60 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 58.75 | 61.80 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.27 | ||
| quote | 78.60 | 0.00 | 0.00 | 53.80 | 55.70 | 1.00 | 110.00 | quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.29 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 48.85 | 51.80 | 115.00 | quote | 0.11 | 0.05 | 1.00 | 0.01 | 0.29 | 31.00 | |
| quote | 0.00 | 0.00 | 0.00 | 43.80 | 46.35 | 120.00 | quote | 0.19 | -0.04 | 1.00 | 0.10 | 0.35 | 189.00 | |
| quote | 69.89 | 0.00 | 0.00 | 39.25 | 41.05 | 10.00 | 125.00 | quote | 0.34 | 0.08 | 7.00 | 0.30 | 0.45 | 23.00 |
| quote | 39.30 | -25.66 | 5.00 | 34.60 | 35.95 | 5.00 | 130.00 | quote | 0.47 | 0.14 | 11.00 | 0.31 | 0.64 | 45.00 |
| quote | 34.92 | -4.03 | 11.00 | 29.95 | 31.20 | 9.00 | 135.00 | quote | 0.80 | 0.20 | 57.00 | 0.75 | 0.96 | 405.00 |
| quote | 35.45 | -14.80 | 5.00 | 25.60 | 26.35 | 15.00 | 140.00 | quote | 1.25 | 0.40 | 203.00 | 1.22 | 1.35 | 314.00 |
| quote | 26.05 | -3.55 | 1.00 | 21.20 | 22.10 | 8.00 | 145.00 | quote | 2.01 | 0.25 | 138.00 | 1.88 | 2.04 | 276.00 |
| quote | 20.85 | -3.51 | 50.00 | 17.45 | 18.05 | 105.00 | 150.00 | quote | 2.88 | 0.98 | 179.00 | 2.82 | 3.05 | 376.00 |
| quote | 0.00 | 0.00 | 0.00 | 15.45 | 16.00 | 1.00 | 152.50 | quote | 3.60 | 1.16 | 55.00 | 3.40 | 3.70 | 32.00 |
| quote | 15.20 | -6.05 | 1.00 | 13.80 | 14.30 | 101.00 | 155.00 | quote | 4.35 | 1.43 | 250.00 | 4.15 | 4.65 | 254.00 |
| quote | 12.45 | 0.00 | 2.00 | 12.10 | 12.60 | 157.50 | quote | 5.18 | 1.68 | 134.00 | 5.00 | 5.20 | 26.00 | |
| quote | 11.95 | -2.70 | 2.00 | 10.55 | 10.90 | 63.00 | 160.00 | quote | 6.20 | 2.25 | 791.00 | 5.90 | 6.15 | 569.00 |
| quote | 9.30 | -3.35 | 23.00 | 9.20 | 9.50 | 7.00 | 162.50 | quote | 7.05 | 2.31 | 32.00 | 6.95 | 7.20 | 10.00 |
| 164.34 | Current price as of 2/08/2023 04:00:00 PM | |||||||||||||
| quote | 8.00 | -4.75 | 69.00 | 7.90 | 8.50 | 32.00 | 165.00 | quote | 8.25 | 2.69 | 235.00 | 8.15 | 8.60 | 1,048 |
| quote | 6.96 | -3.19 | 39.00 | 6.70 | 7.00 | 17.00 | 167.50 | quote | 9.65 | 2.85 | 143.00 | 9.45 | 9.95 | 21.00 |
| quote | 6.00 | -3.15 | 40.00 | 5.75 | 6.05 | 182.00 | 170.00 | quote | 10.95 | 2.85 | 711.00 | 10.95 | 11.25 | 452.00 |
| quote | 5.55 | -2.80 | 26.00 | 4.80 | 5.20 | 15.00 | 172.50 | quote | 11.45 | 1.20 | 6.00 | 12.50 | 12.85 | 7.00 |
| quote | 4.15 | -3.15 | 39.00 | 4.00 | 4.20 | 492.00 | 175.00 | quote | 14.17 | 2.37 | 26.00 | 14.20 | 14.55 | 154.00 |
| quote | 4.05 | -1.41 | 18.00 | 3.30 | 3.60 | 14.00 | 177.50 | quote | 13.60 | 1.25 | 2.00 | 15.90 | 16.80 | 9.00 |
| quote | 2.90 | -2.37 | 33.00 | 2.80 | 2.96 | 374.00 | 180.00 | quote | 17.05 | 3.05 | 1.00 | 17.85 | 18.50 | 102.00 |
| quote | 2.72 | -1.58 | 1.00 | 2.22 | 2.57 | 19.00 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 19.90 | 20.80 | 1.00 |
| quote | 2.23 | -1.54 | 31.00 | 1.83 | 1.98 | 154.00 | 185.00 | quote | 20.30 | 2.70 | 2.00 | 21.90 | 22.75 | 79.00 |
| quote | 1.86 | -1.24 | 15.00 | 1.37 | 1.68 | 38.00 | 187.50 | quote | 24.39 | 0.00 | 1.00 | 24.00 | 24.95 | |
| quote | 1.25 | -1.27 | 234.00 | 1.18 | 1.42 | 330.00 | 190.00 | quote | 23.27 | 1.27 | 6.00 | 26.10 | 27.05 | 56.00 |
| quote | 1.17 | -1.27 | 11.00 | 0.95 | 1.10 | 2.00 | 192.50 | quote | 0.00 | 0.00 | 0.00 | 28.55 | 29.20 | |
| quote | 0.90 | -0.67 | 36.00 | 0.80 | 0.88 | 153.00 | 195.00 | quote | 29.00 | 7.65 | 2.00 | 30.30 | 31.65 | 46.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.59 | 0.72 | 24.00 | 197.50 | quote | 0.00 | 0.00 | 0.00 | 32.95 | 34.35 | 1.00 |
| quote | 0.57 | -0.58 | 65.00 | 0.55 | 0.60 | 350.00 | 200.00 | quote | 31.31 | -0.90 | 1.00 | 35.20 | 36.75 | 29.00 |
| quote | 0.57 | -0.53 | 3.00 | 0.40 | 0.51 | 8.00 | 202.50 | quote | 0.00 | 0.00 | 0.00 | 37.50 | 39.50 | 1.00 |
| quote | 0.40 | -0.40 | 4.00 | 0.32 | 0.48 | 175.00 | 205.00 | quote | 18.43 | 0.00 | 0.00 | 40.05 | 41.60 | 8.00 |
| quote | 0.41 | -0.19 | 3.00 | 0.19 | 0.46 | 201.00 | 210.00 | quote | 42.12 | 6.02 | 5.00 | 45.00 | 46.40 | 23.00 |
| quote | 0.32 | -0.06 | 4.00 | 0.10 | 0.34 | 232.00 | 215.00 | quote | 40.33 | 0.00 | 0.00 | 49.60 | 51.65 | 5.00 |
| quote | 0.19 | 0.05 | 4.00 | 0.02 | 0.27 | 148.00 | 220.00 | quote | 45.00 | 0.00 | 0.00 | 54.75 | 56.55 | 4.00 |
| quote | 0.26 | 0.07 | 5.00 | 0.09 | 0.27 | 124.00 | 225.00 | quote | 50.58 | 0.00 | 0.00 | 59.45 | 61.75 | 1.00 |
| quote | 0.21 | 0.0100 | 6.00 | 0.08 | 0.25 | 265.00 | 230.00 | quote | 55.58 | 0.00 | 0.00 | 63.60 | 67.00 | |
| quote | 0.05 | -0.17 | 1.00 | 0.04 | 0.18 | 185.00 | 235.00 | quote | 0.00 | 0.00 | 0.00 | 68.50 | 71.95 | |
| quote | 0.13 | -0.09 | 4.00 | 0.01 | 0.17 | 26.00 | 240.00 | quote | 50.10 | 0.00 | 0.00 | 73.50 | 76.90 | |
| quote | 0.20 | 0.00 | 0.00 | 0.03 | 0.21 | 45.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 79.35 | 82.00 | |
| quote | 0.06 | -0.01 | 1.00 | 0.05 | 0.24 | 15.00 | 250.00 | quote | 52.90 | 0.00 | 0.00 | 83.75 | 86.60 | |
| quote | 0.14 | -0.16 | 3.00 | 0.00 | 0.18 | 4.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 88.80 | 91.60 | |
| quote | 0.13 | 0.08 | 6.00 | 0.05 | 0.21 | 82.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 93.65 | 96.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.23 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 98.60 | 102.00 | ||
| quote | 0.10 | -0.40 | 1.00 | 0.00 | 0.10 | 3.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 103.75 | 106.90 | |
| quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.16 | 10.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 108.55 | 111.70 | |
| quote | 0.04 | -0.07 | 12.00 | 0.00 | 0.04 | 27.00 | 280.00 | quote | 82.67 | 0.00 | 0.00 | 113.80 | 116.60 | 6.00 |
Show All |
