Investor Alert

New York Markets Close in:

Market Snapshot Winners and Losers

Pinduoduo Inc. ADR

NAS: PDD

GO

Set Alerts

Market Index

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

Market open

 --Real time quotes

Dec 2, 2021, 1:01 p.m.

PDD
/zigman2/quotes/208876581/composite

$

59.40

Change

-2.71 -4.36%

Volume

Volume 7.31m

Real time quotes

/zigman2/quotes/208876581/composite

Previous close

$ 62.11

$ 59.40

Change

-2.71 -4.36%

Day low

Day high

$57.94

$61.15

Open

52 week low

52 week high

$57.94

$212.60

Open

OPTION CHAIN FOR PINDUODUO INC. ADR

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 0.00 0.00 0.00 14.55 15.05 45.00 quote 0.01 -0.02 1.00 0.00 0.05 861.00
quote 10.40 -9.50 5.00 9.55 10.10 1.00 50.00 quote 0.05 -0.02 151.00 0.05 0.08 195.00
quote 4.90 -8.26 214.00 4.75 5.20 7.00 55.00 quote 0.21 0.02 360.00 0.17 0.22 906.00
59.40 Current price as of 12/02/2021 01:01:11 PM
quote 1.00 -1.95 1,554 0.98 1.07 177.00 60.00 quote 1.28 0.41 728.00 1.20 1.30 757.00
quote 0.08 -0.50 887.00 0.08 0.11 572.00 65.00 quote 5.30 1.87 165.00 5.20 5.55 3,636
quote 0.02 -0.08 602.00 0.01 0.03 1,893 70.00 quote 10.43 2.64 37.00 10.05 10.45 620.00
quote 0.01 -0.05 31.00 0.00 0.03 772.00 72.50 quote 12.78 3.08 3.00 12.45 13.05 94.00
quote 0.03 -0.02 4.00 0.01 0.03 147.00 73.00 quote 13.40 8.40 8.00 12.95 13.45 256.00
quote 0.01 -0.04 4.00 0.00 0.03 220.00 73.50 quote 14.49 6.49 2.00 13.50 14.05 42.00
quote 0.04 -0.20 20.00 0.00 0.03 119.00 74.00 quote 14.20 6.10 2.00 13.95 14.50 768.00
quote 0.01 -0.04 18.00 0.01 0.02 572.00 75.00 quote 15.21 2.47 20.00 15.00 15.40 466.00
quote 0.01 -0.03 1.00 0.00 0.03 430.00 76.00 quote 13.22 8.17 6.00 16.00 16.45 5.00
quote 0.03 -0.22 2.00 0.00 0.03 18.00 76.50 quote 6.45 -4.23 10.00 16.45 17.00 16.00
quote 0.02 -0.02 2.00 0.00 0.03 149.00 77.00 quote 10.39 4.59 1.00 16.95 17.50 24.00
quote 0.07 -0.02 7.00 0.00 0.03 25.00 77.50 quote 11.44 3.69 4.00 17.45 17.95 7.00
quote 0.02 0.00 10.00 0.00 0.02 144.00 78.00 quote 11.38 3.68 1.00 18.00 18.50 596.00
quote 0.32 -0.26 5.00 0.00 0.02 110.00 78.50 quote 16.00 5.90 1.00 18.50 18.95 7.00
quote 0.04 -0.04 1.00 0.00 0.03 155.00 79.00 quote 7.93 -3.22 5.00 18.95 19.45 19.00
quote 0.01 -0.01 5.00 0.00 0.01 1,577 80.00 quote 20.20 3.60 3.00 19.95 20.45 978.00
quote 0.01 -0.05 19.00 0.00 0.03 80.00 81.00 quote 9.30 -3.76 12.00 21.00 21.45 38.00
quote 0.01 -0.01 8.00 0.00 0.01 901.00 82.00 quote 19.63 3.71 12.00 21.95 22.40 520.00
quote 0.03 -0.01 80.00 0.00 0.02 191.00 83.00 quote 16.17 -0.44 1.00 23.00 23.45 15.00
quote 0.01 -0.03 26.00 0.00 0.03 271.00 84.00 quote 21.60 4.25 15.00 23.95 24.45 49.00
quote 0.02 -0.01 9.00 0.00 0.01 713.00 85.00 quote 21.95 3.75 1.00 24.95 25.45 31.00
quote 0.02 -0.01 8.00 0.00 0.03 69.00 86.00 quote 16.99 -2.04 2.00 25.95 26.65 16.00
quote 0.02 -0.02 9.00 0.00 0.03 51.00 87.00 quote 27.83 6.23 4.00 26.95 27.55 17.00
quote 0.01 -0.01 10.00 0.00 0.01 55.00 88.00 quote 25.63 8.46 20.00 27.95 28.45 11.00
quote 0.01 -0.01 7.00 0.00 0.01 327.00 89.00 quote 23.63 2.58 1.00 28.95 29.55 13.00
quote 0.01 0.00 24.00 0.00 0.01 1,238 90.00 quote 26.45 2.65 212.00 30.00 30.50 57.00
quote 0.01 -0.12 16.00 0.00 0.03 88.00 91.00 quote 20.17 8.07 3.00 31.00 31.65 15.00
quote 0.02 -0.04 8.00 0.00 0.03 304.00 92.00 quote 31.62 7.62 1.00 31.95 32.45 1.00
quote 0.04 0.01 7.00 0.00 0.03 342.00 93.00 quote 32.60 5.85 1.00 32.95 33.50 4.00
quote 0.01 -0.01 1.00 0.00 0.04 132.00 94.00 quote 15.30 0.00 0.00 33.95 34.65 5.00
quote 0.09 0.07 3.00 0.00 0.01 208.00 95.00 quote 35.20 5.46 6.00 35.05 35.50 2.00
quote 0.03 -1.27 24.00 0.00 0.05 66.00 96.00 quote 13.75 0.00 0.00 36.00 36.70 11.00
quote 0.02 -0.01 3.00 0.00 0.01 111.00 97.00 quote 7.00 0.00 0.00 36.95 37.50
quote 0.01 -1.10 1.00 0.00 0.01 88.00 98.00 quote 8.45 0.00 0.00 37.95 38.65 1.00
quote 0.04 -0.93 1.00 0.00 0.05 130.00 99.00 quote 0.00 0.00 0.00 38.95 39.50
quote 0.01 0.00 20.00 0.00 0.01 492.00 100.00 quote 33.21 3.63 3.00 39.95 40.45 29.00
quote 0.76 0.00 0.00 0.00 0.05 63.00 101.00 quote 9.75 0.00 0.00 40.95 41.65
quote 0.01 -0.02 1.00 0.00 0.05 56.00 102.00 quote 18.55 0.00 0.00 41.90 42.60 1.00
quote 0.01 0.00 1.00 0.00 0.05 67.00 103.00 quote 34.15 24.70 1.00 43.00 43.60 1.00
quote 0.01 0.00 1.00 0.00 0.05 315.00 104.00 quote 0.00 0.00 0.00 43.95 44.50
quote 0.02 0.01 6.00 0.00 0.01 183.00 105.00 quote 37.72 13.16 15.00 44.95 45.45 15.00
quote 0.40 0.00 0.00 0.00 0.05 26.00 106.00 quote 0.00 0.00 0.00 46.00 46.50
quote 0.40 0.00 0.00 0.00 0.01 6.00 107.00 quote 0.00 0.00 0.00 46.95 47.65
quote 0.88 0.00 0.00 0.00 0.01 17.00 108.00 quote 0.00 0.00 0.00 47.90 48.70
quote 0.02 -0.30 3.00 0.00 0.05 6.00 109.00 quote 29.26 0.00 0.00 49.00 49.55 5.00
quote 0.03 -0.31 21.00 0.00 0.05 42.00 110.00 quote 37.15 8.44 10.00 50.00 50.45 11.00
quote 0.02 0.01 2.00 0.00 0.05 68.00 115.00 quote 0.00 0.00 0.00 54.95 55.55
quote 0.02 -0.11 5.00 0.00 0.01 115.00 120.00 quote 0.00 0.00 0.00 60.00 60.55
quote 0.01 -0.01 1.00 0.00 0.05 40.00 125.00 quote 55.92 23.17 2.00 64.95 65.50
quote 0.10 0.00 0.00 0.00 0.05 5.00 130.00 quote 0.00 0.00 0.00 69.95 70.55
quote 0.15 0.00 0.00 0.00 0.05 1.00 135.00 quote 69.10 22.15 4.00 74.95 75.50 1.00
quote 0.14 0.00 0.00 0.00 0.05 5.00 140.00 quote 0.00 0.00 0.00 79.95 80.50
quote 0.00 0.00 0.00 0.00 0.05 145.00 quote 0.00 0.00 0.00 84.90 85.65
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 23.00 -13.50 1.00 14.65 15.15 2.00 45.00 quote 0.14 0.04 1.00 0.07 0.19 32.00
quote 0.00 0.00 0.00 9.95 10.50 50.00 quote 0.45 0.16 58.00 0.38 0.46 131.00
quote 12.30 -2.20 2.00 5.75 5.90 4.00 55.00 quote 1.09 0.29 104.00 1.00 1.08 363.00
59.40 Current price as of 12/02/2021 01:01:11 PM
quote 2.45 -1.81 272.00 2.40 2.54 42.00 60.00 quote 2.71 0.80 193.00 2.63 2.75 716.00
quote 0.80 -0.94 87.00 0.72 0.82 180.00 65.00 quote 6.03 1.73 29.00 5.90 6.15 541.00
quote 0.23 -0.35 609.00 0.20 0.24 610.00 70.00 quote 10.45 2.03 14.00 10.20 10.70 318.00
quote 0.25 -0.08 20.00 0.11 0.15 126.00 72.50 quote 12.37 6.27 2.00 12.60 13.20 39.00
quote 0.12 -0.19 19.00 0.10 0.13 121.00 73.00 quote 4.70 1.95 1.00 13.05 13.60 2.00
quote 0.51 -0.44 1.00 0.09 0.12 20.00 73.50 quote 7.70 2.80 18.00 13.55 14.10 20.00
quote 0.16 -0.33 2.00 0.08 0.11 55.00 74.00 quote 0.00 0.00 0.00 14.05 14.55
quote 0.09 -0.11 11.00 0.07 0.09 68.00 75.00 quote 15.40 6.10 3.00 15.05 15.60 97.00
quote 0.10 -0.08 1.00 0.06 0.08 38.00 76.00 quote 7.00 3.00 8.00 16.00 16.65 8.00
quote 1.76 -0.03 14.00 0.05 0.08 14.00 76.50 quote 10.00 6.18 1.00 16.55 17.10 1.00
quote 0.10 -0.08 1.00 0.05 0.07 19.00 77.00 quote 11.00 0.00 4.00 17.10 17.70 4.00
quote 0.09 -0.98 1.00 0.04 0.07 3.00 77.50 quote 13.93 0.00 7.00 17.55 18.10 7.00
quote 0.06 -0.07 6.00 0.04 0.06 23.00 78.00 quote 12.00 3.00 5.00 18.00 18.60 9.00
quote 1.30 0.00 1.00 0.04 0.06 1.00 78.50 quote 0.00 0.00 0.00 18.50 19.10
quote 0.07 -0.04 2.00 0.04 0.06 34.00 79.00 quote 0.00 0.00 0.00 19.05 19.60
quote 0.04 -0.06 23.00 0.04 0.05 495.00 80.00 quote 20.40 2.67 7.00 20.00 20.50 125.00
quote 0.08 -0.12 1.00 0.02 0.04 25.00 81.50 quote 12.90 -2.10 4.00 21.50 22.05 15.00
quote 0.04 -0.03 20.00 0.02 0.04 151.00 82.00 quote 19.65 3.90 15.00 22.05 22.50 42.00
quote 0.11 -0.05 1.00 0.02 0.04 22.00 82.50 quote 7.00 0.00 0.00 22.55 23.05 7.00
quote 0.03 -0.11 3.00 0.02 0.04 38.00 83.00 quote 23.35 7.13 1.00 23.00 23.55 16.00
quote 0.04 -0.01 1.00 0.02 0.04 61.00 84.00 quote 24.40 2.70 10.00 24.00 24.55 24.00
quote 0.02 -0.04 13.00 0.02 0.03 111.00 85.00 quote 25.54 5.85 1.00 24.95 25.60 56.00
quote 0.12 -0.05 1.00 0.01 0.03 179.00 86.00 quote 23.58 3.26 20.00 25.95 26.55 50.00
quote 0.14 -0.16 4.00 0.01 0.03 175.00 87.00 quote 10.25 0.00 0.00 26.95 27.55 6.00
quote 0.06 -0.11 5.00 0.01 0.03 560.00 88.00 quote 28.15 5.65 1.00 28.00 28.60 25.00
quote 0.09 -0.06 1.00 0.01 0.03 83.00 89.00 quote 11.72 0.00 0.00 29.05 29.60 12.00
quote 0.01 -0.02 13.00 0.01 0.03 162.00 90.00 quote 29.63 6.63 1.00 29.95 30.60 25.00
quote 0.15 -2.60 1.00 0.01 0.03 12.00 91.00 quote 20.19 -2.79 3.00 30.95 31.55 11.00
quote 0.01 -2.50 1.00 0.00 0.03 108.00 92.00 quote 28.30 20.90 1.00 31.95 32.55 3.00
quote 0.18 -0.14 1.00 0.00 0.03 36.00 93.00 quote 14.18 0.00 0.00 32.90 33.70 8.00
quote 0.26 0.12 1.00 0.00 0.03 10.00 94.00 quote 33.79 5.86 2.00 33.95 34.55 16.00
quote 0.01 -0.03 1.00 0.00 0.03 47.00 95.00 quote 34.82 3.21 1.00 34.95 35.65 19.00
quote 1.19 0.00 0.00 0.00 0.03 6.00 96.00 quote 18.00 0.00 0.00 35.95 36.50 16.00
quote 0.07 -0.03 1.00 0.00 0.03 23.00 97.00 quote 14.65 0.00 0.00 36.95 37.55 20.00
quote 0.10 -1.14 3.00 0.00 0.01 13.00 98.00 quote 17.55 0.00 0.00 37.90 38.55 1.00
quote 0.12 -1.31 10.00 0.00 0.03 21.00 99.00 quote 11.90 0.00 0.00 38.95 39.60 5.00
quote 0.01 0.00 2.00 0.01 0.02 653.00 100.00 quote 33.21 1.36 6.00 39.95 40.65 5.00
quote 0.87 0.00 0.00 0.00 0.03 1.00 101.00 quote 15.99 0.00 0.00 40.95 41.60 2.00
quote 0.05 -1.09 2.00 0.00 0.03 4.00 102.00 quote 21.65 0.00 0.00 41.95 42.55 2.00
quote 0.87 0.00 0.00 0.00 0.03 12.00 103.00 quote 35.59 18.38 2.00 42.90 43.55 2.00
quote 0.50 -0.31 1.00 0.00 0.03 8.00 104.00 quote 0.00 0.00 0.00 44.00 44.50
quote 0.08 0.05 1.00 0.00 0.03 28.00 105.00 quote 36.45 11.67 12.00 44.90 45.65 10.00
quote 0.01 -0.01 5.00 0.00 0.03 92.00 110.00 quote 49.49 9.13 4.00 49.95 50.65 6.00
quote 0.01 -0.04 1.00 0.00 0.03 281.00 115.00 quote 23.32 0.00 0.00 54.95 55.60
quote 0.15 0.00 0.00 0.00 0.03 4.00 120.00 quote 52.05 21.35 1.00 59.95 60.60 1.00
quote 0.02 0.00 20.00 0.00 0.03 20.00 125.00 quote 0.00 0.00 0.00 64.95 65.60
quote 0.05 0.02 1.00 0.00 0.03 5.00 130.00 quote 0.00 0.00 0.00 69.95 70.55
quote 0.27 0.00 0.00 0.00 0.03 3.00 135.00 quote 0.00 0.00 0.00 74.90 75.65
quote 0.00 0.00 0.00 0.00 0.03 140.00 quote 0.00 0.00 0.00 79.95 80.50
CALLS PUTS
Expires December 17, 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 19.70 20.20 40.00 quote 0.00 0.00 0.00 0.15 0.29
quote 37.55 0.00 0.00 14.90 15.45 6.00 45.00 quote 0.44 0.13 121.00 0.39 0.44 346.00
quote 10.60 -6.75 5.00 10.45 10.85 8.00 50.00 quote 0.86 0.21 38.00 0.84 0.90 119.00
quote 6.60 -2.20 15.00 6.50 6.65 115.00 55.00 quote 1.79 0.40 100.00 1.74 1.84 632.00
59.40 Current price as of 12/02/2021 01:01:11 PM
quote 3.40 -1.75 476.00 3.35 3.50 152.00 60.00 quote 3.70 0.70 482.00 3.60 3.70 1,855
quote 1.52 -1.04 65.00 1.50 1.59 335.00 65.00 quote 6.67 1.32 41.00 6.70 6.85 1,133
quote 0.65 -0.62 1,430 0.63 0.66 2,895 70.00 quote 10.85 2.18 90.00 10.60 11.10 822.00
quote 0.28 -0.27 625.00 0.24 0.28 784.00 75.00 quote 15.45 3.35 58.00 15.30 15.65 1,282
quote 0.12 -0.13 104.00 0.11 0.12 4,521 80.00 quote 20.42 2.37 42.00 20.10 20.55 4,633
quote 0.24 -0.22 1.00 0.08 0.10 138.00 81.50 quote 13.77 -0.93 10.00 21.60 22.00 253.00
quote 0.21 -0.23 11.00 0.07 0.09 120.00 82.00 quote 15.15 7.80 100.00 22.05 22.50 123.00
quote 0.35 -0.01 9.00 0.06 0.08 20.00 82.50 quote 19.26 12.13 1.00 22.50 23.10 28.00
quote 0.17 -0.26 49.00 0.06 0.08 66.00 83.00 quote 13.40 -4.55 1.00 22.95 23.55 72.00
quote 0.07 -0.10 3.00 0.05 0.06 38.00 84.00 quote 18.75 3.44 4.00 23.95 24.60 35.00
quote 0.06 -0.09 13.00 0.05 0.06 1,865 85.00 quote 25.34 4.14 20.00 25.00 25.55 962.00
quote 0.13 -0.07 21.00 0.03 0.05 46.00 86.00 quote 20.70 10.75 11.00 26.00 26.55 43.00
quote 0.27 -0.15 3.00 0.03 0.04 106.00 87.00 quote 10.10 0.00 0.00 27.00 27.55 22.00
quote 0.06 -0.02 1.00 0.02 0.04 380.00 88.00 quote 11.10 0.00 0.00 28.05 28.55 6.00
quote 0.08 -0.27 2.00 0.02 0.04 4.00 89.00 quote 21.10 9.01 2.00 28.95 29.50 13.00
quote 0.04 -0.03 6.00 0.02 0.04 4,429 90.00 quote 30.36 3.06 4.00 30.00 30.55 6,330
quote 0.35 0.03 2.00 0.01 0.04 11.00 91.00 quote 13.00 0.00 0.00 30.95 31.55 12.00
quote 0.05 -0.33 2.00 0.01 0.03 35.00 92.00 quote 13.70 0.00 0.00 31.95 32.65 5.00
quote 0.05 -0.28 2.00 0.01 0.03 88.00 93.00 quote 14.55 0.00 0.00 32.90 33.50 15.00
quote 0.09 -0.06 1.00 0.00 0.03 3.00 94.00 quote 30.32 4.72 1.00 33.95 34.50 8.00
quote 0.03 -0.01 8.00 0.00 0.03 1,017 95.00 quote 35.39 2.84 4.00 34.95 35.60 1,296
quote 0.04 -0.17 5.00 0.00 0.03 18.00 96.00 quote 0.00 0.00 0.00 35.95 36.65
quote 0.07 -0.20 3.00 0.00 0.03 13.00 97.00 quote 25.70 -2.95 1.00 36.95 37.50 7.00
quote 0.02 0.00 2.00 0.00 0.03 2,754 100.00 quote 40.45 6.11 2.00 39.95 40.55 457.00
quote 0.01 0.00 3.00 0.00 0.03 4,564 105.00 quote 45.52 4.15 1.00 44.95 45.50 452.00
quote 0.01 0.00 4.00 0.00 0.03 843.00 110.00 quote 50.40 3.65 5.00 49.95 50.50 5.00
quote 0.01 0.00 1.00 0.00 0.01 4,901 115.00 quote 48.61 -0.59 2.00 55.00 55.45 5.00
quote 0.01 -0.01 12.00 0.00 0.01 3,869 120.00 quote 53.85 14.50 2.00 59.95 60.50 20.00
quote 0.01 -0.02 2.00 0.00 0.03 1,359 125.00 quote 59.08 3.19 2.00 64.95 65.55 1.00
quote 0.02 0.01 1.00 0.00 0.02 4,548 130.00 quote 63.75 4.78 3.00 69.95 70.50 11.00
quote 0.01 -0.09 2.00 0.00 0.10 269.00 135.00 quote 65.38 13.33 1.00 75.00 75.55 2.00
quote 0.05 0.00 1.00 0.00 0.10 452.00 140.00 quote 58.57 0.00 0.00 80.00 80.50 3.00
quote 0.19 0.00 0.00 0.00 0.01 35.00 145.00 quote 77.05 15.75 1.00 84.90 85.55 5.00
quote 0.05 -0.25 15.00 0.00 0.10 165.00 150.00 quote 57.61 0.00 0.00 89.95 90.45
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.85 -1.25 7.00 15.05 15.60 27.00 45.00 quote 0.33 -0.02 5.00 0.50 0.61 29.00
quote 0.00 0.00 0.00 10.70 11.25 50.00 quote 1.28 0.68 4.00 1.07 1.25 37.00
quote 32.25 0.00 0.00 6.90 7.20 2.00 55.00 quote 2.27 0.74 7.00 2.23 2.41 91.00
59.40 Current price as of 12/02/2021 01:01:11 PM
quote 3.95 -2.30 11.00 3.90 4.10 4.00 60.00 quote 4.39 1.58 12.00 4.10 4.35 58.00
quote 2.11 -1.09 28.00 2.02 2.15 22.00 65.00 quote 7.30 1.45 2.00 7.20 7.40 50.00
quote 2.45 -0.51 2.00 1.48 1.64 16.00 67.00 quote 4.75 1.60 1.00 8.65 9.05 9.00
quote 1.42 -1.03 4.00 1.30 1.45 15.00 68.00 quote 9.70 4.25 10.00 9.35 9.80 36.00
quote 1.50 -0.71 1.00 1.11 1.25 20.00 69.00 quote 10.67 2.88 1.00 10.20 10.60 46.00
quote 1.02 -0.93 2.00 0.95 1.07 985.00 70.00 quote 9.50 3.35 7.00 11.00 11.55 157.00
quote 2.76 -2.14 8.00 0.82 0.94 477.00 71.00 quote 8.75 2.60 12.00 11.85 12.30 3.00
quote 0.80 -0.60 4.00 0.70 0.80 11.00 72.00 quote 8.35 0.00 21.00 12.70 13.30 21.00
quote 2.90 -1.25 1.00 0.60 0.71 7.00 73.00 quote 0.00 0.00 0.00 13.65 14.15
quote 1.58 -0.27 1.00 0.51 0.64 5.00 74.00 quote 14.70 0.00 1.00 14.50 15.05
quote 0.49 -0.56 32.00 0.44 0.53 108.00 75.00 quote 16.05 2.98 2.00 15.50 15.95 199.00
quote 1.66 0.00 1.00 0.37 0.46 1.00 76.00 quote 0.00 0.00 0.00 16.35 17.05
quote 0.72 -2.27 2.00 0.30 0.40 1.00 77.00 quote 0.00 0.00 0.00 17.30 17.90
quote 1.10 -1.10 3.00 0.27 0.35 2.00 78.00 quote 14.75 2.31 3.00 18.25 18.90 7.00
quote 0.30 -1.00 3.00 0.25 0.30 4.00 79.00 quote 0.00 0.00 0.00 19.20 19.85
quote 0.29 -0.16 1.00 0.19 0.27 226.00 80.00 quote 20.54 3.44 10.00 20.15 20.75 240.00
quote 0.24 -0.20 36.00 0.10 0.25 42.00 81.00 quote 14.89 4.09 1.00 21.15 21.70 5.00
quote 0.64 -0.95 4.00 0.12 0.28 100.00 82.00 quote 22.40 14.37 12.00 22.10 22.75 15.00
quote 0.30 -0.85 35.00 0.06 0.25 46.00 83.00 quote 17.72 2.26 3.00 23.00 23.75 28.00
quote 6.25 0.00 0.00 0.05 0.23 3.00 84.00 quote 15.54 7.89 3.00 24.05 24.65 21.00
quote 0.58 -0.76 37.00 0.04 0.22 369.00 85.00 quote 25.33 3.31 11.00 25.05 25.70 24.00
quote 0.12 -0.06 1.00 0.03 0.21 32.00 86.00 quote 8.75 0.00 0.00 25.95 26.65 16.00
quote 0.19 -0.81 1.00 0.02 0.20 15.00 87.00 quote 20.65 13.00 1.00 26.90 27.85 1.00
quote 0.93 -2.42 1.00 0.01 0.19 4.00 88.00 quote 17.10 -3.83 5.00 28.00 28.55 14.00
quote 0.89 -2.16 6.00 0.01 0.17 22.00 89.00 quote 0.00 0.00 0.00 29.05 29.70
quote 0.28 -0.18 2.00 0.01 0.17 365.00 90.00 quote 26.14 6.69 1.00 29.95 30.70 13.00
quote 8.88 0.00 0.00 0.01 0.16 22.00 91.00 quote 0.00 0.00 0.00 30.95 31.55
quote 0.36 -0.63 1.00 0.01 0.15 24.00 92.00 quote 10.50 0.00 0.00 31.95 32.70 13.00
quote 0.42 -0.18 1.00 0.00 0.16 9.00 93.00 quote 9.20 0.00 0.00 32.95 33.70 4.00
quote 0.00 0.00 0.00 0.00 0.14 94.00 quote 0.00 0.00 0.00 33.90 34.80
quote 0.10 -0.15 1.00 0.00 0.14 13.00 95.00 quote 24.27 -3.10 2.00 34.95 35.55 11.00
quote 6.75 0.00 0.00 0.00 0.14 4.00 96.00 quote 17.53 0.00 0.00 35.90 36.80 1.00
quote 2.01 0.00 0.00 0.00 0.13 5.00 97.00 quote 16.53 0.00 0.00 36.85 37.65 1.00
quote 0.00 0.00 0.00 0.00 0.13 98.00 quote 15.60 0.00 0.00 37.95 38.50 4.00
quote 2.64 0.00 0.00 0.00 0.13 1.00 99.00 quote 0.00 0.00 0.00 38.90 39.55
quote 0.06 -0.09 5.00 0.00 0.12 31.00 100.00 quote 32.20 11.43 1.00 39.85 40.65 202.00
quote 1.80 0.00 0.00 0.00 0.12 8.00 101.00 quote 0.00 0.00 0.00 41.00 41.70
quote 1.51 0.00 0.00 0.00 0.12 3.00 102.00 quote 21.40 0.00 0.00 42.00 42.60 101.00
quote 0.22 -1.02 5.00 0.00 0.12 5.00 103.00 quote 22.60 0.00 0.00 42.95 43.65 78.00
quote 0.10 -0.09 1.00 0.00 0.12 4.00 104.00 quote 0.00 0.00 0.00 44.00 44.55
quote 0.07 -0.94 1.00 0.00 0.11 5.00 105.00 quote 45.48 19.69 1.00 45.00 45.50 97.00
quote 0.20 -0.70 1.00 0.00 0.11 29.00 110.00 quote 29.80 0.00 0.00 49.95 50.55 2.00
quote 0.46 0.00 3.00 0.00 0.11 16.00 115.00 quote 0.00 0.00 0.00 55.00 55.50
quote 0.04 -0.35 1.00 0.00 0.10 58.00 120.00 quote 34.85 0.00 0.00 59.95 60.55 1.00
quote 0.04 -0.01 1.00 0.00 0.10 7.00 125.00 quote 0.00 0.00 0.00 64.90 65.75
quote 0.73 0.00 0.00 0.00 0.10 4.00 130.00 quote 0.00 0.00 0.00 69.95 70.50
quote 0.00 0.00 0.00 0.00 0.10 135.00 quote 0.00 0.00 0.00 75.00 75.45
quote 0.00 0.00 0.00 0.00 0.10 140.00 quote 71.95 10.85 2.00 79.90 80.70 2.00
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 32.00 0.00 0.00 10.95 11.80 1.00 50.00 quote 1.54 0.43 8.00 1.40 1.74 56.00
quote 0.00 0.00 0.00 7.25 7.85 55.00 quote 2.87 0.85 3.00 2.63 2.95 23.00
59.40 Current price as of 12/02/2021 01:01:11 PM
quote 4.76 -5.54 63.00 4.55 4.75 475.00 60.00 quote 4.85 1.02 67.00 4.75 4.95 91.00
quote 2.72 -1.23 2.00 2.58 2.93 296.00 65.00 quote 7.82 1.32 7.00 7.60 8.05 23.00
quote 1.44 -0.78 10.00 1.35 1.55 129.00 70.00 quote 11.64 2.56 7.00 11.20 12.05 272.00
quote 0.80 -0.56 26.00 0.71 0.80 82.00 75.00 quote 16.12 3.48 2.00 15.65 16.30 329.00
quote 0.70 -0.50 10.00 0.40 0.52 32.00 80.00 quote 20.65 5.78 3.00 20.05 21.10 34.00
quote 0.58 -0.43 2.00 0.18 0.44 15.00 82.00 quote 13.50 1.10 1.00 21.90 23.05 8.00
quote 0.60 -0.34 3.00 0.15 0.40 7.00 83.00 quote 16.60 6.83 7.00 22.90 24.05 8.00
quote 0.25 -0.27 1.00 0.15 0.37 7.00 84.00 quote 17.75 8.30 10.00 23.90 25.05 16.00
quote 0.35 -0.02 8.00 0.20 0.35 105.00 85.00 quote 10.30 0.00 0.00 24.80 26.00 12.00
quote 0.11 -0.45 1.00 0.11 0.32 6.00 86.00 quote 0.00 0.00 0.00 25.85 26.95
quote 0.36 -0.79 2.00 0.10 0.30 17.00 87.00 quote 10.75 0.00 0.00 26.80 28.00 2.00
quote 1.00 -0.32 2.00 0.08 0.28 58.00 88.00 quote 17.99 0.00 1.00 27.75 28.95 1.00
quote 0.00 0.00 0.00 0.07 0.26 89.00 quote 21.88 9.09 1.00 28.75 29.95 33.00
quote 0.13 -0.17 31.00 0.10 0.26 38.00 90.00 quote 19.21 -5.57 4.00 29.75 30.95 39.00
quote 0.17 -0.56 8.00 0.03 0.23 8.00 91.00 quote 27.52 0.00 2.00 30.75 31.95 2.00
quote 0.71 -3.34 2.00 0.04 0.23 37.00 92.00 quote 24.69 17.27 7.00 31.75 32.85 7.00
quote 0.60 -8.90 1.00 0.01 0.22 1.00 93.00 quote 22.49 -3.38 1.00 32.85 33.95 7.00
quote 0.28 -0.52 1.00 0.06 0.21 11.00 94.00 quote 14.00 0.00 0.00 33.75 34.90 8.00
quote 0.27 -0.17 1.00 0.00 0.20 29.00 95.00 quote 14.08 0.00 0.00 34.70 35.90 2.00
quote 0.42 0.00 1.00 0.00 0.19 1.00 96.00 quote 0.00 0.00 0.00 35.70 36.90
quote 0.00 0.00 0.00 0.00 0.18 97.00 quote 18.70 0.00 0.00 36.70 37.90 2.00
quote 0.00 0.00 0.00 0.00 0.17 98.00 quote 0.00 0.00 0.00 37.65 38.85
quote 2.22 0.00 0.00 0.00 0.17 25.00 99.00 quote 10.75 0.00 0.00 38.80 39.90 2.00
quote 0.25 -0.08 2.00 0.00 0.16 284.00 100.00 quote 18.62 0.00 0.00 39.75 40.85 1.00
quote 0.00 0.00 0.00 0.00 0.17 101.00 quote 0.00 0.00 0.00 40.65 41.85
quote 0.34 -1.30 4.00 0.00 0.14 5.00 105.00 quote 0.00 0.00 0.00 44.70 45.85
quote 0.10 -0.88 2.00 0.00 0.13 7.00 110.00 quote 19.19 0.00 0.00 49.65 50.85 1.00
quote 0.09 -0.66 1.00 0.00 0.12 8.00 115.00 quote 26.87 0.00 0.00 54.65 55.85 1.00
quote 0.10 -0.46 1.00 0.00 0.11 4.00 120.00 quote 0.00 0.00 0.00 59.65 60.85
quote 0.09 0.00 2.00 0.00 0.11 2.00 125.00 quote 0.00 0.00 0.00 64.65 65.85
quote 0.09 0.04 2.00 0.00 0.11 2.00 130.00 quote 0.00 0.00 0.00 69.65 70.85

January, 2022 Options

Show

February, 2022 Options

Show

April, 2022 Options

Show

July, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.