Investor Alert

New York Markets Open in:

Microsoft Corp.

NAS: MSFT

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Nov 28, 2022, 6:40 a.m.

/zigman2/quotes/207732364/composite

$

245.73

Change

-1.76 -0.71%

Volume

Volume 19,991

Real time quotes

/zigman2/quotes/207732364/composite

Previous close

$ 247.49

$ 247.49

Change

-0.09 -0.04%

Day low

Day high

$246.73

$248.70

Open

52 week low

52 week high

$213.43

$344.30

Open

OPTION CHAIN FOR MICROSOFT CORP.

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 0.00 101.55 103.70 145.00 quote 0.00 0.00 0.00 0.00 0.01
quote 78.25 0.00 0.00 97.05 98.30 4.00 150.00 quote 0.10 0.00 0.00 0.00 0.01 256.00
quote 92.85 3.36 4.00 91.75 93.25 155.00 quote 0.10 0.00 0.00 0.00 0.01 67.00
quote 0.00 0.00 0.00 87.05 88.55 160.00 quote 0.02 0.00 1.00 0.00 0.01 190.00
quote 70.30 0.00 0.00 82.05 83.35 1.00 165.00 quote 0.01 -0.01 11.00 0.00 0.01 228.00
quote 74.66 0.00 0.00 77.00 78.35 3.00 170.00 quote 0.01 0.00 14.00 0.00 0.01 179.00
quote 67.50 -2.14 1.00 71.80 73.50 1.00 175.00 quote 0.01 0.00 1.00 0.00 0.01 250.00
quote 66.40 30.90 2.00 67.00 68.25 2.00 180.00 quote 0.01 0.00 5.00 0.00 0.01 323.00
quote 47.10 0.00 0.00 61.75 63.60 185.00 quote 0.01 0.00 10.00 0.00 0.01 381.00
quote 36.00 0.00 0.00 57.05 58.35 5.00 190.00 quote 0.01 0.00 1.00 0.00 0.01 379.00
quote 0.00 0.00 0.00 52.10 53.50 195.00 quote 0.01 0.00 37.00 0.00 0.01 593.00
quote 47.50 4.30 1.00 47.10 48.60 3.00 200.00 quote 0.01 -0.01 72.00 0.00 0.02 1,358
quote 42.18 -1.08 2.00 42.00 43.65 21.00 205.00 quote 0.01 -0.01 12.00 0.01 0.02 443.00
quote 0.00 0.00 0.00 39.60 40.90 207.50 quote 0.01 -0.01 11.00 0.00 0.03 76.00
quote 37.37 2.37 6.00 37.10 38.45 42.00 210.00 quote 0.01 -0.02 91.00 0.01 0.02 2,384
quote 0.00 0.00 0.00 34.70 35.95 212.50 quote 0.02 -0.01 3.00 0.01 0.03 388.00
quote 31.27 2.06 10.00 32.00 33.65 118.00 215.00 quote 0.03 -0.01 277.00 0.02 0.04 1,617
quote 23.50 0.00 0.00 29.65 30.90 1.00 217.50 quote 0.04 -0.02 100.00 0.03 0.05 779.00
quote 27.83 -0.60 14.00 26.90 28.40 766.00 220.00 quote 0.04 -0.05 133.00 0.04 0.06 1,584
quote 23.93 3.93 3.00 24.70 25.95 5.00 222.50 quote 0.06 -0.03 86.00 0.05 0.07 574.00
quote 22.65 -0.64 8.00 21.85 24.00 832.00 225.00 quote 0.08 -0.06 997.00 0.08 0.10 2,467
quote 20.13 0.33 7.00 19.80 20.95 2.00 227.50 quote 0.11 -0.15 252.00 0.11 0.14 984.00
quote 17.85 -0.17 349.00 17.25 18.70 2,080 230.00 quote 0.18 -0.11 1,508 0.16 0.19 1,473
quote 15.56 0.06 92.00 14.95 16.20 37.00 232.50 quote 0.26 -0.10 643.00 0.24 0.27 522.00
quote 13.07 -0.58 69.00 12.70 13.95 1,340 235.00 quote 0.39 -0.17 720.00 0.37 0.40 1,800
quote 11.00 0.10 108.00 10.60 11.45 445.00 237.50 quote 0.60 -0.33 395.00 0.58 0.61 1,136
quote 8.78 -0.22 576.00 8.50 8.85 1,936 240.00 quote 0.96 -0.26 1,432 0.91 0.95 3,195
quote 6.80 -0.30 322.00 6.55 6.85 1,281 242.50 quote 1.45 -0.44 1,331 1.41 1.45 952.00
quote 4.91 -0.49 1,062 4.90 5.05 5,664 245.00 quote 2.21 -0.39 1,361 2.14 2.19 2,352
247.49 Current price as of 11/25/2022 01:00:01 PM
quote 3.50 -0.40 2,585 3.45 3.55 1,695 247.50 quote 3.25 -0.33 2,785 3.15 3.20 702.00
quote 2.25 -0.40 6,805 2.27 2.30 8,572 250.00 quote 4.55 -0.33 1,090 4.40 4.55 4,251
quote 1.34 -0.36 2,258 1.37 1.42 1,364 252.50 quote 6.19 -0.23 22.00 5.95 6.30 276.00
quote 0.77 -0.25 2,804 0.78 0.82 4,597 255.00 quote 8.05 -0.18 377.00 7.90 8.25 502.00
quote 0.43 -0.17 928.00 0.42 0.44 1,386 257.50 quote 9.85 -0.16 4.00 10.00 10.45 16.00
quote 0.22 -0.10 5,220 0.22 0.23 2,708 260.00 quote 12.20 0.05 94.00 11.75 13.20 103.00
quote 0.12 -0.07 1,111 0.11 0.13 1,258 262.50 quote 14.85 -4.74 6.00 14.35 15.65 4.00
quote 0.08 -0.03 222.00 0.06 0.08 3,596 265.00 quote 17.35 -0.10 30.00 16.40 18.15 31.00
quote 0.05 -0.02 201.00 0.03 0.06 119.00 267.50 quote 21.23 0.00 36.00 19.20 20.75
quote 0.04 -0.01 314.00 0.03 0.04 3,756 270.00 quote 22.40 -0.10 1.00 21.60 23.05 65.00
quote 0.02 -0.04 23.00 0.01 0.04 74.00 272.50 quote 0.00 0.00 0.00 24.10 25.45
quote 0.03 0.00 65.00 0.01 0.03 306.00 275.00 quote 31.00 -4.60 2.00 26.70 28.35 3.00
quote 0.01 -0.02 78.00 0.00 0.03 152.00 277.50 quote 0.00 0.00 0.00 29.30 30.50
quote 0.02 0.00 165.00 0.00 0.03 282.00 280.00 quote 32.75 -2.40 57.00 31.75 33.05 31.00
quote 0.01 -0.01 52.00 0.01 0.02 721.00 285.00 quote 37.36 -5.33 1.00 36.75 38.35
quote 0.01 0.00 10.00 0.00 0.01 238.00 290.00 quote 0.00 0.00 0.00 41.80 43.20
quote 0.01 0.00 36.00 0.00 0.02 240.00 295.00 quote 0.00 0.00 0.00 46.55 48.05
quote 0.01 -0.01 14.00 0.00 0.01 546.00 300.00 quote 71.70 0.00 0.00 51.40 53.20 31.00
quote 0.01 0.00 20.00 0.00 0.01 1,289 305.00 quote 77.85 0.00 0.00 56.40 58.65 1.00
quote 0.01 -0.02 46.00 0.00 0.01 254.00 310.00 quote 0.00 0.00 0.00 61.85 63.05
quote 0.01 -0.01 115.00 0.00 0.01 789.00 315.00 quote 0.00 0.00 0.00 66.60 68.05
quote 0.02 0.00 0.00 0.00 0.01 70.00 320.00 quote 78.65 0.00 0.00 71.45 73.10
quote 0.01 0.00 5.00 0.00 0.01 29.00 325.00 quote 0.00 0.00 0.00 76.70 78.10
quote 0.01 0.00 0.00 0.00 0.01 151.00 330.00 quote 0.00 0.00 0.00 81.70 83.40
quote 0.06 0.00 0.00 0.00 0.01 11.00 335.00 quote 0.00 0.00 0.00 86.70 88.60
quote 0.75 0.00 0.00 0.00 0.01 11.00 340.00 quote 0.00 0.00 0.00 91.75 93.65
quote 0.00 0.00 0.00 0.00 0.01 350.00 quote 0.00 0.00 0.00 101.30 103.85
quote 0.00 0.00 0.00 0.00 0.01 360.00 quote 0.00 0.00 0.00 110.60 113.15
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 0.00 101.55 104.10 145.00 quote 0.02 0.00 0.00 0.00 0.01 8.00
quote 0.00 0.00 0.00 96.90 98.75 150.00 quote 0.02 0.00 0.00 0.00 0.01 29.00
quote 0.00 0.00 0.00 91.90 93.55 155.00 quote 0.03 0.00 0.00 0.00 0.01 73.00
quote 0.00 0.00 0.00 86.85 88.40 160.00 quote 0.04 0.01 15.00 0.00 0.02 81.00
quote 0.00 0.00 0.00 81.80 83.55 165.00 quote 0.02 -0.01 2.00 0.00 0.02 50.00
quote 0.00 0.00 0.00 77.10 78.50 170.00 quote 0.01 -0.01 7.00 0.00 0.02 197.00
quote 0.00 0.00 0.00 72.15 73.55 175.00 quote 0.06 -0.01 2.00 0.00 0.02 319.00
quote 61.00 0.00 0.00 67.20 68.80 2.00 180.00 quote 0.01 -0.01 1.00 0.00 0.03 1,365
quote 0.00 0.00 0.00 62.30 63.55 185.00 quote 0.02 -0.01 1.00 0.01 0.03 233.00
quote 51.09 0.00 0.00 57.20 58.65 1.00 190.00 quote 0.03 0.01 1.00 0.02 0.04 496.00
quote 35.40 0.00 0.00 52.25 53.80 1.00 195.00 quote 0.03 -0.02 46.00 0.02 0.05 339.00
quote 40.00 0.00 0.00 47.25 48.75 5.00 200.00 quote 0.04 -0.03 8.00 0.04 0.06 351.00
quote 42.45 5.32 2.00 42.15 43.70 14.00 205.00 quote 0.07 -0.01 592.00 0.05 0.07 760.00
quote 34.00 0.00 0.00 37.00 38.70 6.00 210.00 quote 0.09 -0.03 11.00 0.08 0.10 766.00
quote 33.60 3.05 3.00 32.20 33.70 26.00 215.00 quote 0.13 -0.04 24.00 0.13 0.15 719.00
quote 0.00 0.00 0.00 30.05 31.20 217.50 quote 0.17 -0.11 16.00 0.16 0.19 38.00
quote 27.71 2.28 1.00 27.40 28.75 80.00 220.00 quote 0.21 -0.08 35.00 0.20 0.23 593.00
quote 0.00 0.00 0.00 24.90 26.50 222.50 quote 0.29 -0.25 9.00 0.26 0.29 149.00
quote 23.11 -0.72 2.00 22.75 23.95 198.00 225.00 quote 0.35 -0.11 375.00 0.34 0.37 844.00
quote 21.28 4.59 4.00 19.90 21.45 1.00 227.50 quote 0.46 -0.11 238.00 0.45 0.48 106.00
quote 18.80 1.77 16.00 17.50 19.10 343.00 230.00 quote 0.61 -0.14 927.00 0.60 0.63 943.00
quote 15.54 1.64 2.00 15.65 16.60 52.00 232.50 quote 0.82 -0.21 73.00 0.80 0.84 501.00
quote 14.15 -0.54 331.00 13.15 14.30 420.00 235.00 quote 1.11 -0.28 170.00 1.08 1.12 2,016
quote 11.80 -0.70 8.00 11.40 12.15 61.00 237.50 quote 1.46 -0.26 70.00 1.45 1.50 371.00
quote 10.00 -0.25 83.00 9.75 10.15 2,297 240.00 quote 1.98 -0.40 193.00 1.95 2.00 1,876
quote 7.95 -0.21 75.00 7.90 8.25 332.00 242.50 quote 2.66 -0.40 106.00 2.60 2.65 892.00
quote 6.41 -0.36 83.00 6.40 6.55 9,466 245.00 quote 3.43 -0.32 105.00 3.40 3.50 638.00
247.49 Current price as of 11/25/2022 01:00:01 PM
quote 4.90 -0.45 331.00 4.90 5.05 693.00 247.50 quote 4.36 -0.47 299.00 4.40 4.50 359.00
quote 3.67 -0.38 825.00 3.65 3.75 2,434 250.00 quote 5.64 -0.46 138.00 5.65 5.75 241.00
quote 2.64 -0.27 318.00 2.64 2.68 478.00 252.50 quote 7.40 -1.90 5.00 6.95 7.75 37.00
quote 1.81 -0.29 434.00 1.82 1.86 2,239 255.00 quote 8.95 -0.30 2.00 8.65 9.75 90.00
quote 1.22 -0.14 174.00 1.20 1.25 4,086 257.50 quote 11.66 -4.14 1.00 10.30 11.20 19.00
quote 0.78 -0.14 522.00 0.78 0.82 3,119 260.00 quote 13.00 -0.13 9.00 12.50 13.35 35.00
quote 0.52 -0.15 44.00 0.49 0.53 146.00 262.50 quote 15.98 -3.92 5.00 14.45 15.90 60.00
quote 0.33 -0.08 120.00 0.31 0.34 649.00 265.00 quote 17.25 -4.27 4.00 16.55 18.20 20.00
quote 0.24 -0.01 747.00 0.20 0.22 59.00 267.50 quote 0.00 0.00 0.00 19.45 20.65
quote 0.15 -0.06 3,137 0.14 0.15 850.00 270.00 quote 22.58 -3.67 2.00 21.35 23.05 3.00
quote 0.10 -0.02 157.00 0.08 0.11 38.00 272.50 quote 0.00 0.00 0.00 23.90 25.75
quote 0.09 -0.01 27.00 0.06 0.08 648.00 275.00 quote 32.00 1.70 5.00 26.35 28.55
quote 0.06 0.00 5.00 0.04 0.05 396.00 280.00 quote 37.00 0.00 0.00 31.50 33.05
quote 0.05 0.00 5.00 0.03 0.04 162.00 285.00 quote 0.00 0.00 0.00 36.90 38.35
quote 0.03 0.00 2.00 0.01 0.03 396.00 290.00 quote 47.25 0.00 1.00 41.75 43.40
quote 0.08 0.00 0.00 0.00 0.03 151.00 295.00 quote 0.00 0.00 0.00 46.40 48.55
quote 0.01 -0.02 2.00 0.00 0.02 74.00 300.00 quote 57.25 0.00 2.00 51.65 53.60
quote 0.03 0.00 0.00 0.00 0.02 101.00 305.00 quote 0.00 0.00 0.00 56.60 58.05
quote 0.05 0.00 0.00 0.00 0.02 30.00 310.00 quote 81.49 0.00 0.00 61.65 63.10 1.00
quote 0.01 -0.01 5.00 0.00 0.02 72.00 315.00 quote 75.05 0.00 5.00 66.65 68.20
quote 0.04 0.00 0.00 0.00 0.02 19.00 320.00 quote 79.98 0.00 5.00 71.70 73.65
quote 0.03 0.01 5.00 0.00 0.02 15.00 325.00 quote 96.36 0.00 0.00 76.85 78.40 2.00
quote 0.01 0.00 5.00 0.00 0.01 30.00 330.00 quote 0.00 0.00 0.00 81.60 83.25
quote 0.00 0.00 0.00 0.00 0.01 335.00 quote 0.00 0.00 0.00 86.40 88.35
quote 0.00 0.00 0.00 0.00 0.01 340.00 quote 111.26 0.00 0.00 91.80 93.20 1.00
quote 0.03 0.00 0.00 0.00 0.01 4,143 350.00 quote 0.00 0.00 0.00 100.75 103.80
quote 0.00 0.00 0.00 0.00 0.01 360.00 quote 0.00 0.00 0.00 110.90 113.85
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 133.30 5.60 15.00 131.60 134.00 20.00 115.00 quote 0.01 0.00 301.00 0.00 0.02 1,514
quote 117.60 0.00 0.00 126.95 128.65 11.00 120.00 quote 0.01 0.00 100.00 0.00 0.02 2,444
quote 140.10 0.00 0.00 121.40 123.65 4.00 125.00 quote 0.01 -0.01 1.00 0.01 0.02 3,666
quote 107.60 0.00 0.00 116.55 119.25 1.00 130.00 quote 0.01 0.00 81.00 0.01 0.02 1,806
quote 106.21 -17.69 1.00 111.55 114.10 1.00 135.00 quote 0.01 -0.01 3.00 0.01 0.02 2,851
quote 104.74 0.00 0.00 107.10 108.80 7.00 140.00 quote 0.01 -0.02 1.00 0.01 0.02 2,512
quote 83.00 0.00 0.00 101.45 104.00 145.00 quote 0.01 -0.03 81.00 0.00 0.03 1,172
quote 93.14 -3.34 1.00 97.00 98.55 12.00 150.00 quote 0.01 -0.01 1.00 0.01 0.03 1,436
quote 93.30 3.74 20.00 92.00 93.70 12.00 155.00 quote 0.02 0.00 6.00 0.01 0.03 1,822
quote 87.95 5.46 23.00 86.85 88.75 19.00 160.00 quote 0.02 0.00 10.00 0.01 0.04 1,861
quote 76.00 0.00 0.00 81.85 83.60 17.00 165.00 quote 0.04 0.00 1.00 0.01 0.04 1,646
quote 70.45 0.00 0.00 77.25 79.15 3.00 170.00 quote 0.03 0.00 1.00 0.03 0.05 1,661
quote 50.90 0.00 0.00 72.45 74.20 5.00 175.00 quote 0.04 -0.01 9.00 0.03 0.06 2,459
quote 69.00 5.44 3.00 66.95 69.50 476.00 180.00 quote 0.05 -0.02 225.00 0.05 0.07 3,252
quote 45.73 0.00 0.00 62.15 63.90 26.00 185.00 quote 0.06 -0.02 4.00 0.05 0.09 2,149
quote 54.77 2.12 10.00 56.95 59.05 75.00 190.00 quote 0.08 -0.02 181.00 0.07 0.11 4,762
quote 45.40 -1.86 1.00 52.10 54.15 114.00 195.00 quote 0.11 -0.02 147.00 0.10 0.13 3,681
quote 48.50 2.85 1.00 47.05 49.10 320.00 200.00 quote 0.15 -0.02 64.00 0.14 0.18 7,727
quote 43.58 2.68 5.00 42.65 43.85 118.00 205.00 quote 0.21 -0.02 63.00 0.20 0.23 5,234
quote 38.68 0.88 3.00 37.20 39.25 472.00 210.00 quote 0.29 -0.06 98.00 0.28 0.31 14,856
quote 33.53 -0.32 3.00 32.55 34.30 861.00 215.00 quote 0.42 -0.07 102.00 0.41 0.45 7,551
quote 0.00 0.00 0.00 30.50 31.75 217.50 quote 0.52 -0.08 108.00 0.50 0.54 236.00
quote 28.79 -0.21 42.00 28.10 29.80 888.00 220.00 quote 0.64 -0.08 245.00 0.62 0.67 11,255
quote 0.00 0.00 0.00 25.35 27.05 11.00 222.50 quote 0.85 0.00 27.00 0.77 0.82 91.00
quote 24.40 0.10 5.00 23.80 24.40 5,153 225.00 quote 0.99 -0.10 228.00 0.96 1.00 6,240
quote 0.00 0.00 0.00 21.50 22.50 28.00 227.50 quote 1.23 -0.15 50.00 1.19 1.24 375.00
quote 19.43 -0.39 941.00 19.15 19.95 18,563 230.00 quote 1.52 -0.22 505.00 1.48 1.53 15,891
quote 17.33 -0.27 1.00 16.70 17.85 83.00 232.50 quote 1.88 -0.16 214.00 1.83 1.89 703.00
quote 15.87 0.35 191.00 15.25 15.65 11,794 235.00 quote 2.32 -0.18 325.00 2.27 2.32 12,877
quote 13.30 -0.65 13.00 13.35 13.75 176.00 237.50 quote 2.83 -0.29 172.00 2.79 2.85 180.00
quote 11.64 -0.18 168.00 11.45 11.85 12,398 240.00 quote 3.48 -0.25 186.00 3.40 3.50 13,074
quote 9.75 -0.65 40.00 9.85 10.00 365.00 242.50 quote 4.34 -0.21 20.00 4.15 4.25 1,078
quote 8.30 -0.10 225.00 8.25 8.40 11,666 245.00 quote 5.10 -0.20 346.00 5.05 5.15 10,396
247.49 Current price as of 11/25/2022 01:00:01 PM
quote 6.80 -0.31 274.00 6.80 6.90 422.00 247.50 quote 6.21 -0.39 410.00 6.05 6.15 1,470
quote 5.55 -0.22 1,238 5.45 5.60 18,113 250.00 quote 7.40 -0.23 109.00 7.25 7.35 8,789
quote 4.62 -0.03 198.00 4.35 4.45 749.00 252.50 quote 8.70 -0.10 13.00 8.65 8.70 257.00
quote 3.40 -0.22 292.00 3.35 3.45 12,651 255.00 quote 10.50 -0.15 6.00 10.10 10.40 3,918
quote 2.60 -0.18 102.00 2.57 2.63 979.00 257.50 quote 11.86 -0.68 1.00 11.80 12.15 389.00
quote 1.95 -0.14 2,562 1.92 1.97 10,200 260.00 quote 14.03 0.18 4.00 13.40 14.05 3,660
quote 1.45 -0.15 147.00 1.41 1.46 357.00 262.50 quote 15.70 0.00 3.00 15.40 16.75 3.00
quote 1.05 -0.14 358.00 1.02 1.07 8,084 265.00 quote 17.60 -0.50 3.00 17.75 18.35 2,268
quote 0.77 -0.10 508.00 0.73 0.78 1,627 267.50 quote 0.00 0.00 0.00 19.30 21.00
quote 0.56 -0.08 109.00 0.53 0.57 10,355 270.00 quote 22.50 0.12 6.00 22.10 23.90 1,621
quote 0.32 -0.01 1,607 0.28 0.31 9,660 275.00 quote 27.30 -0.36 1.00 26.70 28.15 2,007
quote 0.16 -0.04 112.00 0.16 0.18 11,807 280.00 quote 32.95 -0.10 3.00 31.40 33.55 467.00
quote 0.10 -0.03 10.00 0.10 0.12 5,595 285.00 quote 37.55 -3.60 445.00 36.85 38.40 353.00
quote 0.07 0.00 8.00 0.06 0.08 3,533 290.00 quote 42.50 -0.10 24.00 41.65 43.15 37.00
quote 0.05 0.00 43.00 0.04 0.06 4,775 295.00 quote 47.08 -0.42 1.00 46.75 48.50 11.00
quote 0.03 -0.01 128.00 0.03 0.04 9,156 300.00 quote 52.00 -0.45 8.00 51.25 53.35 251.00
quote 0.03 -0.01 21.00 0.01 0.04 1,590 305.00 quote 67.25 0.00 0.00 56.00 58.00 5.00
quote 0.02 -0.01 430.00 0.00 0.04 6,306 310.00 quote 68.41 0.00 0.00 61.65 63.35 2.00
quote 0.02 0.00 70.00 0.01 0.03 3,353 315.00 quote 73.82 0.00 0.00 66.55 68.30
quote 0.02 0.00 3.00 0.01 0.02 8,478 320.00 quote 77.35 0.00 0.00 71.40 73.30 30.00
quote 0.02 0.00 3.00 0.00 0.03 2,727 325.00 quote 82.96 0.00 0.00 76.80 78.60
quote 0.01 -0.01 3.00 0.00 0.02 3,335 330.00 quote 103.50 0.00 0.00 81.75 83.20 1.00
quote 0.03 0.00 0.00 0.00 0.02 114.00 335.00 quote 95.50 0.00 0.00 86.50 88.05
quote 0.01 -0.01 1.00 0.00 0.02 2,605 340.00 quote 86.95 0.00 0.00 91.70 93.20 7.00
quote 0.01 0.00 402.00 0.00 0.02 5,622 350.00 quote 109.00 0.00 0.00 101.20 103.60 58.00
quote 0.01 -0.02 1.00 0.00 0.02 1,670 360.00 quote 66.65 0.00 0.00 111.35 113.75 4.00
quote 0.01 0.00 1.00 0.00 0.02 560.00 370.00 quote 128.40 0.00 0.00 121.15 123.50
quote 0.02 0.00 0.00 0.00 0.02 1,150 380.00 quote 150.95 0.00 0.00 131.50 133.55 2.00
quote 0.02 0.00 0.00 0.00 0.02 831.00 390.00 quote 152.37 0.00 0.00 141.10 143.80
quote 0.03 0.00 0.00 0.00 0.02 2,224 400.00 quote 120.26 0.00 0.00 150.90 153.80 7.00
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 0.00 102.45 104.65 145.00 quote 0.06 0.00 0.00 0.01 0.04 207.00
quote 95.82 0.00 0.00 96.65 99.40 1.00 150.00 quote 0.19 0.00 0.00 0.00 0.04 7.00
quote 0.00 0.00 0.00 92.40 94.30 155.00 quote 0.05 -0.09 3.00 0.00 0.04 3.00
quote 0.00 0.00 0.00 86.95 89.30 160.00 quote 0.12 0.00 0.00 0.00 0.05 17.00
quote 0.00 0.00 0.00 82.25 84.35 165.00 quote 0.12 -0.06 22.00 0.01 0.05 31.00
quote 60.21 0.00 0.00 76.80 79.05 1.00 170.00 quote 0.11 -0.04 12.00 0.02 0.07 104.00
quote 65.68 11.40 1.00 72.60 74.30 2.00 175.00 quote 0.07 -0.09 10.00 0.04 0.08 28.00
quote 0.00 0.00 0.00 67.30 68.95 180.00 quote 0.10 -0.01 1.00 0.06 0.10 146.00
quote 0.00 0.00 0.00 62.30 64.20 185.00 quote 0.10 -0.05 54.00 0.08 0.11 62.00
quote 54.65 0.00 15.00 57.15 59.35 10.00 190.00 quote 0.13 -0.01 21.00 0.11 0.15 230.00
quote 0.00 0.00 0.00 52.65 54.40 195.00 quote 0.17 -0.0100 1.00 0.15 0.20 180.00
quote 43.25 0.00 0.00 47.75 49.15 15.00 200.00 quote 0.27 -0.11 50.00 0.22 0.27 452.00
quote 0.00 0.00 0.00 42.65 44.30 205.00 quote 0.36 -0.03 1.00 0.31 0.36 167.00
quote 38.60 3.40 1.00 37.80 39.75 46.00 210.00 quote 0.48 -0.06 17.00 0.45 0.51 311.00
quote 34.00 -0.41 1.00 33.30 35.30 33.00 215.00 quote 0.72 -0.02 23.00 0.65 0.70 491.00
quote 29.00 0.00 1.00 28.50 30.05 43.00 220.00 quote 1.00 -0.05 19.00 0.95 1.03 366.00
quote 25.40 0.30 1.00 24.10 25.50 130.00 225.00 quote 1.49 -0.10 19.00 1.38 1.48 441.00
quote 19.82 1.19 3.00 19.95 20.95 189.00 230.00 quote 2.07 -0.19 65.00 2.03 2.12 296.00
quote 16.55 -0.20 2.00 16.00 17.15 359.00 235.00 quote 2.94 -0.24 23.00 2.92 3.05 258.00
quote 12.52 0.0100 12.00 12.30 13.20 557.00 240.00 quote 4.20 -0.05 122.00 4.15 4.30 314.00
quote 9.43 -0.02 21.00 9.10 9.95 707.00 245.00 quote 5.80 -0.40 115.00 5.80 5.95 409.00
247.49 Current price as of 11/25/2022 01:00:01 PM
quote 6.60 -0.27 47.00 6.45 6.65 1,031 250.00 quote 8.26 -0.18 61.00 8.00 8.20 335.00
quote 4.32 -0.25 39.00 4.20 4.40 1,698 255.00 quote 14.63 -1.89 3.00 10.60 11.90 17.00
quote 2.78 -0.12 285.00 2.61 2.73 716.00 260.00 quote 14.35 -1.50 1.00 13.65 15.10 4.00
quote 1.63 -0.02 31.00 1.55 1.63 576.00 265.00 quote 18.46 -3.52 4.00 18.00 19.20 24.00
quote 0.87 -0.15 32.00 0.84 0.94 492.00 270.00 quote 26.42 -4.33 5.00 21.85 23.50 12.00
quote 0.50 -0.05 316.00 0.47 0.53 382.00 275.00 quote 35.17 0.72 1.00 26.40 28.55 6.00
quote 0.32 -0.02 9.00 0.26 0.32 192.00 280.00 quote 0.00 0.00 0.00 31.70 33.60
quote 0.18 -0.04 6.00 0.15 0.20 150.00 285.00 quote 37.45 -5.30 11.00 36.85 38.30 10.00
quote 0.11 -0.04 7.00 0.09 0.13 44.00 290.00 quote 0.00 0.00 0.00 41.55 43.70
quote 0.09 -0.02 1.00 0.05 0.10 31.00 295.00 quote 50.78 0.00 0.00 46.75 48.50
quote 0.06 0.00 1.00 0.03 0.07 119.00 300.00 quote 0.00 0.00 0.00 51.50 53.20
quote 0.07 -0.07 2.00 0.02 0.06 6.00 305.00 quote 0.00 0.00 0.00 56.40 58.20
quote 0.05 -0.03 6.00 0.01 0.04 116.00 310.00 quote 0.00 0.00 0.00 61.60 63.80
quote 0.04 -0.04 30.00 0.00 0.06 20.00 315.00 quote 0.00 0.00 0.00 66.70 68.40
quote 0.03 -0.03 140.00 0.00 0.04 272.00 320.00 quote 0.00 0.00 0.00 71.80 73.80
quote 0.03 0.00 280.00 0.00 0.04 160.00 325.00 quote 0.00 0.00 0.00 76.35 78.35
quote 0.05 -0.02 50.00 0.00 0.04 71.00 330.00 quote 0.00 0.00 0.00 81.80 83.10
quote 0.01 -0.01 4.00 0.00 0.04 93.00 335.00 quote 0.00 0.00 0.00 86.55 88.10
quote 0.08 0.03 2.00 0.00 0.04 100.00 340.00 quote 0.00 0.00 0.00 91.45 93.25
quote 0.00 0.00 0.00 0.00 0.04 350.00 quote 0.00 0.00 0.00 100.55 103.25
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 0.00 102.25 105.25 145.00 quote 0.06 0.00 0.00 0.00 0.04 308.00
quote 0.00 0.00 0.00 97.00 99.65 150.00 quote 0.04 -0.11 1.00 0.00 0.04 2.00
quote 84.25 0.00 0.00 92.60 94.80 1.00 155.00 quote 0.03 -0.07 3.00 0.00 0.05 127.00
quote 85.19 0.00 0.00 87.15 89.75 3.00 160.00 quote 0.14 -0.02 2.00 0.00 0.06 44.00
quote 0.00 0.00 0.00 82.50 84.65 165.00 quote 0.05 -0.14 1.00 0.00 0.07 7.00
quote 0.00 0.00 0.00 77.20 79.10 170.00 quote 0.14 -0.06 13.00 0.02 0.13 30.00
quote 0.00 0.00 0.00 72.35 74.35 175.00 quote 0.09 -0.04 103.00 0.06 0.11 326.00
quote 0.00 0.00 0.00 67.30 69.70 180.00 quote 0.12 -0.02 13.00 0.06 0.13 40.00
quote 0.00 0.00 0.00 62.85 64.50 185.00 quote 0.15 -0.01 1.00 0.10 0.17 64.00
quote 55.15 0.00 5.00 57.50 59.45 5.00 190.00 quote 0.21 -0.02 2.00 0.15 0.23 176.00
quote 0.00 0.00 0.00 52.85 54.85 195.00 quote 0.26 -0.06 2.00 0.21 0.29 63.00
quote 0.00 0.00 0.00 47.60 49.60 200.00 quote 0.36 -0.01 19.00 0.32 0.38 321.00
quote 43.51 0.77 1.00 42.70 44.70 1.00 205.00 quote 0.51 -0.04 6.00 0.44 0.51 129.00
quote 38.83 2.66 6.00 37.95 39.90 1.00 210.00 quote 0.67 -0.10 119.00 0.62 0.72 424.00
quote 33.06 2.76 3.00 33.75 35.25 3.00 215.00 quote 0.94 -0.03 30.00 0.89 1.02 353.00
quote 30.25 1.83 3.00 29.10 30.60 2.00 220.00 quote 1.32 -0.12 226.00 1.27 1.39 1,125
quote 25.93 -0.15 8.00 24.50 25.95 16.00 225.00 quote 1.86 -0.13 21.00 1.79 1.94 456.00
quote 20.70 -1.04 3.00 20.70 21.75 278.00 230.00 quote 2.65 0.04 18.00 2.53 2.67 331.00
quote 18.00 3.10 14.00 16.55 18.15 99.00 235.00 quote 3.55 -0.25 29.00 3.50 3.70 866.00
quote 13.92 -0.28 25.00 13.10 14.25 754.00 240.00 quote 4.90 0.00 65.00 4.80 5.00 379.00
quote 10.37 -0.13 8.00 9.75 10.80 808.00 245.00 quote 6.65 -0.33 118.00 6.45 6.70 488.00
247.49 Current price as of 11/25/2022 01:00:01 PM
quote 7.68 0.08 47.00 7.30 7.55 738.00 250.00 quote 8.75 -0.55 143.00 8.65 8.90 132.00
quote 5.25 -0.21 41.00 5.00 5.25 295.00 255.00 quote 15.96 -1.79 1.00 11.25 12.25 51.00
quote 3.51 -0.09 53.00 3.25 3.50 533.00 260.00 quote 15.04 -0.72 1.00 14.35 15.85 5.00
quote 2.16 -0.05 55.00 2.02 2.21 3,382 265.00 quote 18.96 -3.94 30.00 18.15 19.65 18.00
quote 1.29 -0.16 222.00 1.22 1.37 4,173 270.00 quote 22.95 -5.61 34.00 22.25 23.90 20.00
quote 0.77 -0.08 30.00 0.73 0.83 342.00 275.00 quote 32.94 0.00 1.00 27.10 28.35 1.00
quote 0.51 0.01 5.00 0.43 0.51 168.00 280.00 quote 34.06 -1.69 2.00 31.95 33.60
quote 0.33 0.01 30.00 0.25 0.34 174.00 285.00 quote 45.54 0.00 1.00 36.60 38.60
quote 0.19 -0.03 3.00 0.17 0.20 187.00 290.00 quote 42.80 -2.25 1.00 41.85 43.55 1.00
quote 0.14 -0.02 1.00 0.10 0.15 17.00 295.00 quote 0.00 0.00 0.00 46.20 48.45
quote 0.09 -0.04 65.00 0.06 0.11 211.00 300.00 quote 60.35 0.00 5.00 51.35 53.15
quote 0.06 -0.02 1.00 0.04 0.08 34.00 305.00 quote 0.00 0.00 0.00 56.15 58.25
quote 0.05 0.01 1.00 0.00 0.07 50.00 310.00 quote 68.35 0.00 0.00 61.75 63.10
quote 0.06 -0.01 100.00 0.00 0.06 450.00 315.00 quote 0.00 0.00 0.00 66.45 68.10
quote 0.04 0.01 1.00 0.00 0.05 50.00 320.00 quote 0.00 0.00 0.00 71.05 73.25
quote 0.03 0.00 180.00 0.00 0.05 57.00 325.00 quote 0.00 0.00 0.00 76.60 78.40
quote 0.01 -0.02 5.00 0.00 0.04 101.00 330.00 quote 0.00 0.00 0.00 81.30 83.35
quote 0.01 -0.01 15.00 0.00 0.04 150.00 335.00 quote 0.00 0.00 0.00 86.40 88.55
quote 0.04 0.01 100.00 0.00 0.04 300.00 340.00 quote 0.00 0.00 0.00 91.10 93.30
quote 0.04 -0.04 2.00 0.00 0.04 5.00 350.00 quote 0.00 0.00 0.00 100.60 103.25

January, 2023 Options

Show

February, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.