Bulletin
Investor Alert

London Markets Open in:

Starbucks Corp.

NAS: SBUX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 30, 2022, 7:59 p.m.

/zigman2/quotes/207508890/composite

$

102.20

Change

0.00 0.00%

Volume

Volume 1.85m

Quotes are delayed by 20 min

/zigman2/quotes/207508890/composite

Previous close

$ 98.66

$ 102.20

Change

+3.54 +3.59%

Day low

Day high

$98.52

$102.56

Open

52 week low

52 week high

$68.39

$117.80

Open

OPTION CHAIN FOR STARBUCKS 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 42.38 0.00 0.00 50.75 52.65 1.00 50.00 quote 0.01 0.00 0.00 0.00 0.01 113.00
quote 0.00 0.00 0.00 45.70 47.70 55.00 quote 0.01 0.00 0.00 0.00 0.01 187.00
quote 0.00 0.00 0.00 40.60 42.70 60.00 quote 0.01 0.00 0.00 0.00 0.01 57.00
quote 0.00 0.00 0.00 36.45 37.70 65.00 quote 0.01 0.00 0.00 0.00 0.01 48.00
quote 0.00 0.00 0.00 31.70 32.70 70.00 quote 0.01 0.00 0.00 0.00 0.01 187.00
quote 10.64 0.00 0.00 26.65 27.85 1.00 75.00 quote 0.01 0.00 5.00 0.00 0.01 76.00
quote 23.10 0.00 0.00 25.65 26.85 1.00 76.00 quote 0.01 -0.01 4.00 0.00 0.01 852.00
quote 22.75 8.75 2.00 24.80 26.05 1.00 77.00 quote 0.02 0.00 0.00 0.00 0.01 29.00
quote 0.00 0.00 0.00 23.70 24.55 78.00 quote 0.01 0.00 0.00 0.00 0.01 29.00
quote 7.34 0.00 0.00 22.75 23.60 79.00 quote 0.01 0.00 1.00 0.00 0.01 14.00
quote 13.15 0.00 0.00 21.80 22.50 7.00 80.00 quote 0.01 0.00 4.00 0.00 0.01 168.00
quote 7.54 0.00 0.00 20.55 21.70 1.00 81.00 quote 0.04 0.00 0.00 0.00 0.01 45.00
quote 8.03 0.00 0.00 19.75 20.50 6.00 82.00 quote 0.01 0.00 3.00 0.00 0.01 76.00
quote 10.20 0.00 0.00 18.90 19.55 20.00 83.00 quote 0.01 0.00 1.00 0.00 0.01 123.00
quote 14.37 -0.68 20.00 17.85 18.55 98.00 84.00 quote 0.01 -0.02 12.00 0.00 0.01 194.00
quote 14.60 0.70 5.00 17.05 17.45 107.00 85.00 quote 0.02 0.01 24.00 0.00 0.01 333.00
quote 15.35 3.00 2.00 16.05 16.40 535.00 86.00 quote 0.01 -0.02 20.00 0.00 0.01 137.00
quote 12.95 1.55 2.00 14.85 15.50 161.00 87.00 quote 0.01 0.00 1.00 0.00 0.01 217.00
quote 11.20 -0.38 1.00 14.00 14.35 159.00 88.00 quote 0.01 0.00 2.00 0.00 0.01 395.00
quote 9.97 0.00 0.00 12.90 13.55 56.00 89.00 quote 0.01 0.00 10.00 0.00 0.01 775.00
quote 9.18 0.13 5.00 12.05 12.45 174.00 90.00 quote 0.01 0.00 39.00 0.00 0.01 565.00
quote 10.20 1.65 1.00 10.95 11.55 59.00 91.00 quote 0.01 -0.02 29.00 0.00 0.01 342.00
quote 10.30 3.70 2.00 10.05 10.35 293.00 92.00 quote 0.01 -0.02 41.00 0.00 0.01 227.00
quote 8.50 2.95 11.00 9.05 9.35 156.00 93.00 quote 0.01 -0.03 47.00 0.00 0.01 283.00
quote 7.28 2.23 11.00 8.00 8.55 77.00 94.00 quote 0.02 -0.06 169.00 0.00 0.01 1,002
quote 7.30 3.55 11.00 7.05 7.35 153.00 95.00 quote 0.01 -0.14 296.00 0.00 0.02 1,434
quote 6.25 3.31 24.00 6.05 6.45 197.00 96.00 quote 0.03 -0.23 214.00 0.01 0.02 715.00
quote 4.73 2.55 62.00 5.10 5.50 247.00 97.00 quote 0.03 -0.44 949.00 0.02 0.03 1,125
quote 4.34 2.95 65.00 4.10 4.45 704.00 98.00 quote 0.05 -0.75 863.00 0.04 0.05 923.00
quote 3.36 2.36 480.00 3.15 3.55 994.00 99.00 quote 0.10 -1.16 706.00 0.09 0.10 1,704
quote 2.34 1.74 514.00 2.30 2.54 1,526 100.00 quote 0.22 -1.70 975.00 0.17 0.20 479.00
quote 1.72 1.42 889.00 1.62 1.68 739.00 101.00 quote 0.42 -2.16 352.00 0.38 0.41 217.00
quote 1.00 0.84 1,468 0.94 1.02 609.00 102.00 quote 0.70 -3.05 170.00 0.72 0.76 47.00
102.20 Current price as of 11/30/2022 04:00:01 PM
quote 0.50 0.43 28,179 0.49 0.51 547.00 103.00 quote 1.24 -2.76 30.00 1.21 1.39 15.00
quote 0.21 0.18 453.00 0.19 0.22 590.00 104.00 quote 2.04 -3.56 8.00 1.84 2.15 4.00
quote 0.08 0.07 839.00 0.06 0.08 393.00 105.00 quote 5.89 0.20 4.00 2.62 3.30 7.00
quote 0.03 0.02 61.00 0.02 0.03 92.00 106.00 quote 0.00 0.00 0.00 3.40 4.20
quote 0.01 0.00 22.00 0.01 0.02 50.00 107.00 quote 7.65 0.15 3.00 4.55 5.20 3.00
quote 0.01 0.00 3.00 0.00 0.01 34.00 108.00 quote 0.00 0.00 0.00 5.55 6.25
quote 0.01 0.00 1.00 0.00 0.01 7.00 109.00 quote 0.00 0.00 0.00 6.45 7.45
quote 0.01 0.00 3.00 0.00 0.01 147.00 110.00 quote 17.55 0.00 0.00 7.45 8.65 1.00
quote 0.01 0.00 2.00 0.00 0.01 2.00 111.00 quote 0.00 0.00 0.00 8.55 9.25
quote 0.01 0.00 2.00 0.00 0.01 3.00 112.00 quote 0.00 0.00 0.00 9.50 10.30
quote 0.01 0.00 0.00 0.00 0.01 22.00 115.00 quote 0.00 0.00 0.00 12.30 13.30
quote 0.01 -0.01 8.00 0.00 0.01 11.00 120.00 quote 0.00 0.00 0.00 17.55 18.15
quote 0.00 0.00 0.00 0.00 0.01 125.00 quote 0.00 0.00 0.00 22.35 23.20
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 51.25 0.00 2.00 52.00 52.70 50.00 quote 0.01 0.00 0.00 0.00 0.01 107.00
quote 0.00 0.00 0.00 46.90 47.55 55.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 41.90 42.55 60.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 36.95 37.50 65.00 quote 0.01 0.00 0.00 0.00 0.01 17.00
quote 0.00 0.00 0.00 32.00 32.50 70.00 quote 0.02 0.00 0.00 0.00 0.01 80.00
quote 23.60 0.00 1.00 27.05 27.50 1.00 75.00 quote 0.01 0.00 8.00 0.00 0.01 402.00
quote 23.00 1.16 1.00 25.95 26.55 1.00 76.00 quote 0.02 0.00 0.00 0.00 0.01 19.00
quote 0.00 0.00 0.00 24.95 25.60 77.00 quote 0.01 -0.01 5.00 0.00 0.01 18.00
quote 21.41 0.00 1.00 24.00 24.55 2.00 78.00 quote 0.01 -0.01 7.00 0.00 0.01 140.00
quote 0.00 0.00 0.00 23.05 23.60 79.00 quote 0.01 -0.01 1.00 0.00 0.01 23.00
quote 18.00 0.00 0.00 22.10 22.55 6.00 80.00 quote 0.01 -0.01 7.00 0.00 0.01 155.00
quote 0.00 0.00 0.00 21.00 21.70 81.00 quote 0.01 -0.01 1.00 0.00 0.01 19.00
quote 4.60 0.00 0.00 20.00 20.60 6.00 82.00 quote 0.01 -0.07 1.00 0.00 0.01 132.00
quote 15.62 0.00 0.00 19.00 19.60 8.00 83.00 quote 0.03 -0.02 2.00 0.00 0.02 55.00
quote 14.75 0.78 2.00 18.05 18.55 13.00 84.00 quote 0.06 0.00 0.00 0.00 0.02 48.00
quote 14.50 0.40 4.00 17.05 17.60 30.00 85.00 quote 0.02 -0.04 8.00 0.01 0.02 70.00
quote 12.48 -0.57 3.00 16.10 16.60 9.00 86.00 quote 0.02 -0.01 2.00 0.01 0.02 51.00
quote 6.35 0.00 0.00 15.05 15.65 7.00 87.00 quote 0.04 0.00 1.00 0.01 0.02 42.00
quote 10.60 0.00 0.00 14.05 14.60 6.00 88.00 quote 0.03 -0.03 3.00 0.01 0.02 155.00
quote 10.40 0.85 1.00 13.05 13.55 9.00 89.00 quote 0.02 -0.06 11.00 0.01 0.03 94.00
quote 9.14 -0.68 3.00 12.10 12.55 31.00 90.00 quote 0.03 -0.08 32.00 0.02 0.03 365.00
quote 9.40 0.00 0.00 11.15 11.50 175.00 91.00 quote 0.05 -0.08 13.00 0.03 0.04 240.00
quote 9.30 1.72 1.00 10.15 10.60 160.00 92.00 quote 0.05 -0.15 13.00 0.04 0.05 517.00
quote 8.25 1.58 2.00 9.15 9.55 88.00 93.00 quote 0.08 -0.21 34.00 0.05 0.06 362.00
quote 7.71 2.71 3.00 8.20 8.70 124.00 94.00 quote 0.10 -0.35 30.00 0.07 0.09 398.00
quote 6.57 2.27 11.00 7.20 7.70 175.00 95.00 quote 0.14 -0.44 186.00 0.11 0.13 361.00
quote 6.23 2.78 12.00 6.30 6.65 42.00 96.00 quote 0.19 -0.66 105.00 0.16 0.17 111.00
quote 5.30 2.43 29.00 5.40 5.65 118.00 97.00 quote 0.26 -0.81 486.00 0.23 0.25 377.00
quote 4.40 2.26 52.00 4.50 4.75 179.00 98.00 quote 0.40 -1.01 391.00 0.33 0.36 472.00
quote 3.90 2.45 234.00 3.80 3.90 383.00 99.00 quote 0.52 -1.35 700.00 0.49 0.52 404.00
quote 3.00 1.81 202.00 3.00 3.10 708.00 100.00 quote 0.77 -1.65 532.00 0.70 0.74 278.00
quote 2.30 1.43 147.00 2.34 2.38 413.00 101.00 quote 1.03 -2.17 347.00 1.00 1.03 47.00
quote 1.81 1.23 319.00 1.72 1.76 204.00 102.00 quote 1.42 -2.53 124.00 1.38 1.42 28.00
102.20 Current price as of 11/30/2022 04:00:01 PM
quote 1.18 0.81 699.00 1.21 1.25 161.00 103.00 quote 1.86 -2.69 79.00 1.85 1.91 18.00
quote 0.80 0.61 375.00 0.80 0.85 71.00 104.00 quote 2.59 -2.97 38.00 2.44 2.62 30.00
quote 0.50 0.37 214.00 0.50 0.53 145.00 105.00 quote 3.15 -3.15 63.00 3.15 3.25 19.00
quote 0.30 0.22 39.00 0.30 0.32 49.00 106.00 quote 4.87 0.00 3.00 3.90 4.20
quote 0.10 0.03 2.00 0.17 0.19 35.00 107.00 quote 6.25 -1.60 1.00 4.70 5.15 3.00
quote 0.07 0.02 3.00 0.10 0.11 47.00 108.00 quote 7.25 0.00 1.00 5.65 6.05
quote 0.05 0.00 1.00 0.06 0.07 28.00 109.00 quote 10.90 0.00 0.00 6.60 7.05 3.00
quote 0.02 0.01 4.00 0.03 0.05 77.00 110.00 quote 22.55 0.00 0.00 7.55 8.05
quote 0.02 0.00 3.00 0.02 0.03 1.00 111.00 quote 0.00 0.00 0.00 8.60 9.05
quote 0.00 0.00 0.00 0.01 0.03 112.00 quote 0.00 0.00 0.00 9.55 10.10
quote 0.02 0.00 51.00 0.01 0.02 113.00 quote 0.00 0.00 0.00 10.55 11.05
quote 0.00 0.00 0.00 0.01 0.02 114.00 quote 0.00 0.00 0.00 11.55 12.00
quote 0.01 -0.02 4.00 0.00 0.01 11.00 115.00 quote 17.70 0.00 0.00 12.60 13.05
quote 0.02 0.00 0.00 0.00 0.01 5.00 120.00 quote 0.00 0.00 0.00 17.55 18.10
quote 0.01 0.00 0.00 0.00 0.01 72.00 125.00 quote 0.00 0.00 0.00 22.60 23.05
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 66.85 67.60 35.00 quote 0.01 0.00 0.00 0.00 0.01 376.00
quote 59.80 1.05 6.00 61.95 62.55 1.00 40.00 quote 0.01 0.00 0.00 0.00 0.01 1,211
quote 42.90 0.00 0.00 57.00 57.50 6.00 45.00 quote 0.01 0.00 0.00 0.00 0.01 343.00
quote 48.55 0.00 0.00 51.95 52.70 8.00 50.00 quote 0.01 0.00 0.00 0.00 0.01 4,208
quote 37.41 0.00 0.00 47.10 47.55 2.00 55.00 quote 0.01 0.00 3.00 0.00 0.01 846.00
quote 33.20 0.00 0.00 41.95 42.55 160.00 60.00 quote 0.01 0.00 192.00 0.00 0.01 1,752
quote 27.78 0.00 0.00 37.10 37.55 92.00 65.00 quote 0.01 0.00 28.00 0.01 0.02 2,625
quote 28.63 0.00 0.00 32.05 32.55 115.00 70.00 quote 0.02 -0.01 56.00 0.01 0.02 3,688
quote 24.55 -0.65 1.00 27.15 27.60 513.00 75.00 quote 0.02 -0.02 60.00 0.01 0.02 7,293
quote 21.63 0.73 2.00 24.60 25.10 144.00 77.50 quote 0.02 -0.03 147.00 0.01 0.03 3,042
quote 22.00 3.17 6.00 22.15 22.60 891.00 80.00 quote 0.03 -0.02 554.00 0.02 0.03 2,930
quote 19.87 3.10 4.00 19.65 20.10 936.00 82.50 quote 0.03 -0.05 38.00 0.03 0.04 1,677
quote 17.25 3.40 31.00 17.25 17.55 61,754 85.00 quote 0.06 -0.05 117.00 0.05 0.06 17,276
quote 12.68 0.00 1.00 16.15 16.65 1.00 86.00 quote 0.12 -0.02 1.00 0.05 0.06 68.00
quote 13.00 0.00 0.00 15.20 15.70 1.00 87.00 quote 0.19 -0.11 122.00 0.06 0.08 178.00
quote 14.80 3.49 18.00 14.75 15.15 6,819 87.50 quote 0.08 -0.10 238.00 0.07 0.09 1,630
quote 11.44 -0.61 3.00 14.20 14.80 4.00 88.00 quote 0.22 -0.02 2.00 0.08 0.09 229.00
quote 0.00 0.00 0.00 13.25 13.80 89.00 quote 0.15 -0.15 22.00 0.10 0.11 124.00
quote 12.55 3.21 41.00 12.35 12.60 7,556 90.00 quote 0.16 -0.24 267.00 0.12 0.14 3,744
quote 9.65 0.00 5.00 11.35 11.80 5.00 91.00 quote 0.20 -0.30 40.00 0.16 0.18 97.00
quote 8.05 -0.25 2.00 10.35 10.95 4.00 92.00 quote 0.25 -0.37 36.00 0.20 0.22 166.00
quote 10.10 3.35 36.00 9.95 10.25 91,106 92.50 quote 0.26 -0.46 2,961 0.23 0.25 12,760
quote 8.50 1.35 19.00 9.45 9.85 26.00 93.00 quote 0.27 -0.54 20.00 0.26 0.28 181.00
quote 7.94 2.29 28.00 8.55 8.85 58.00 94.00 quote 0.36 -0.63 240.00 0.33 0.36 1,147
quote 7.12 1.98 164.00 7.70 8.00 8,117 95.00 quote 0.44 -0.77 530.00 0.43 0.45 7,873
quote 6.05 1.45 31.00 6.80 7.05 29.00 96.00 quote 0.56 -0.93 240.00 0.54 0.57 253.00
quote 5.75 2.10 1.00 5.95 6.20 31.00 97.00 quote 0.72 -1.07 345.00 0.68 0.72 2,170
quote 5.40 1.95 24.00 5.65 5.75 8,208 97.50 quote 0.79 -1.14 103.00 0.77 0.80 3,369
quote 5.36 2.39 144.00 5.25 5.35 1,591 98.00 quote 0.89 -1.25 240.00 0.87 0.90 456.00
quote 4.55 2.18 161.00 4.50 4.60 2,467 99.00 quote 1.12 -1.53 248.00 1.10 1.13 642.00
quote 3.75 1.73 50,676 3.75 3.90 95,782 100.00 quote 1.38 -1.69 352.00 1.38 1.41 1,530
quote 2.57 0.97 103.00 3.10 3.20 198.00 101.00 quote 1.71 -1.94 194.00 1.71 1.75 19.00
quote 2.49 1.34 195.00 2.53 2.58 359.00 102.00 quote 2.12 -2.18 337.00 2.11 2.15 28.00
102.20 Current price as of 11/30/2022 04:00:01 PM
quote 1.98 1.11 217.00 2.00 2.05 348.00 103.00 quote 2.60 -2.30 27.00 2.56 2.62 11.00
quote 1.60 0.98 338.00 1.54 1.58 343.00 104.00 quote 3.10 -2.75 4.00 3.10 3.20 16.00
quote 1.15 0.66 880.00 1.15 1.19 5,377 105.00 quote 3.78 -2.92 25.00 3.70 3.80 66.00
quote 0.83 0.51 62.00 0.84 0.88 290.00 106.00 quote 4.40 -3.30 29.00 4.40 4.50 6.00
quote 0.59 0.35 26.00 0.60 0.63 120.00 107.00 quote 7.90 0.00 1.00 5.15 5.35
quote 0.42 0.19 15.00 0.42 0.45 22.00 108.00 quote 9.60 0.00 0.00 5.95 6.20 9.00
quote 0.29 0.18 43.00 0.29 0.31 25.00 109.00 quote 9.05 0.00 11.00 6.75 7.15 11.00
quote 0.22 0.13 236.00 0.20 0.22 92,657 110.00 quote 10.85 -0.29 3.00 7.60 8.10 38.00
quote 0.11 0.00 7.00 0.13 0.14 111.00 quote 0.00 0.00 0.00 8.50 9.05
quote 0.02 0.00 16.00 0.03 0.05 5,373 115.00 quote 17.50 0.00 0.00 12.60 13.00 15.00
quote 0.02 0.01 10.00 0.01 0.02 1,391 120.00 quote 21.43 -0.62 1.00 17.60 18.00 331.00
quote 0.02 0.01 2.00 0.00 0.01 464.00 125.00 quote 48.73 0.00 0.00 22.55 23.15 6.00
quote 0.01 0.00 2.00 0.00 0.01 891.00 130.00 quote 39.60 0.00 0.00 27.60 28.05 4.00
quote 0.01 0.00 0.00 0.00 0.01 649.00 135.00 quote 40.35 0.00 0.00 32.60 33.00 1.00
quote 0.01 0.00 0.00 0.00 0.01 355.00 140.00 quote 48.15 0.00 0.00 37.50 38.05
quote 0.01 0.00 0.00 0.00 0.01 204.00 145.00 quote 53.10 0.00 0.00 42.60 43.00 2.00
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 50.85 53.00 50.00 quote 0.01 0.00 0.00 0.00 0.01 100.00
quote 0.00 0.00 0.00 45.95 48.00 55.00 quote 0.05 0.00 0.00 0.00 0.01 14.00
quote 0.00 0.00 0.00 40.65 42.80 60.00 quote 0.01 -0.01 12.00 0.00 0.02 3.00
quote 0.00 0.00 0.00 36.00 37.90 65.00 quote 0.15 0.00 0.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 31.40 33.15 70.00 quote 0.01 -0.03 2.00 0.01 0.03 13.00
quote 0.00 0.00 0.00 26.35 28.05 75.00 quote 0.05 -0.02 18.00 0.02 0.04 141.00
quote 0.00 0.00 0.00 25.40 27.15 76.00 quote 0.07 -0.03 3.00 0.02 0.04 6.00
quote 0.00 0.00 0.00 24.30 25.95 77.00 quote 0.12 0.00 0.00 0.02 0.04 11.00
quote 0.00 0.00 0.00 23.50 25.10 78.00 quote 0.48 0.00 0.00 0.02 0.04 4.00
quote 0.00 0.00 0.00 22.40 24.10 79.00 quote 0.10 -0.04 1.00 0.03 0.05 3.00
quote 19.62 1.45 1.00 21.65 22.80 2.00 80.00 quote 0.05 -0.07 1.00 0.03 0.05 76.00
quote 5.90 0.00 0.00 20.65 22.15 5.00 81.00 quote 0.12 -0.11 1.00 0.04 0.06 5.00
quote 16.50 0.00 0.00 19.70 21.00 5.00 82.00 quote 0.07 -0.05 23.00 0.05 0.07 140.00
quote 0.00 0.00 0.00 18.45 20.00 83.00 quote 0.07 -0.11 14.00 0.06 0.08 85.00
quote 14.77 6.57 19.00 17.75 18.85 30.00 84.00 quote 0.15 -0.16 1.00 0.07 0.09 58.00
quote 13.59 0.00 0.00 16.90 17.90 32.00 85.00 quote 0.14 -0.07 11.00 0.08 0.10 59.00
quote 13.42 -0.31 1.00 15.80 17.15 2.00 86.00 quote 0.25 -0.04 8.00 0.10 0.12 36.00
quote 11.91 -1.31 3.00 14.55 16.00 4.00 87.00 quote 0.20 -0.15 105.00 0.12 0.14 89.00
quote 12.19 4.82 1.00 13.65 15.10 4.00 88.00 quote 0.18 -0.28 127.00 0.16 0.17 156.00
quote 10.51 0.00 0.00 12.85 14.10 56.00 89.00 quote 0.40 -0.13 3.00 0.18 0.21 84.00
quote 10.27 -0.04 1.00 11.85 13.10 49.00 90.00 quote 0.24 -0.35 1,020 0.22 0.25 1,121
quote 8.49 -1.30 2.00 11.00 12.15 8.00 91.00 quote 0.81 0.15 1.00 0.27 0.30 97.00
quote 7.98 -1.07 1.00 10.20 11.20 48.00 92.00 quote 0.75 -0.10 4.00 0.33 0.37 98.00
quote 7.75 0.53 1.00 9.30 10.25 12.00 93.00 quote 0.46 -0.57 183.00 0.41 0.45 218.00
quote 6.20 -0.76 3.00 8.45 9.40 25.00 94.00 quote 0.71 -0.65 4.00 0.51 0.55 51.00
quote 7.50 1.90 7.00 7.45 8.65 122.00 95.00 quote 0.67 -0.82 40.00 0.62 0.67 196.00
quote 5.43 0.00 0.00 6.95 7.65 19.00 96.00 quote 0.80 -0.99 10.00 0.76 0.82 36.00
quote 3.96 -1.21 2.00 6.40 6.55 77.00 97.00 quote 1.33 -0.82 9.00 0.94 0.99 20.00
quote 5.10 1.85 7.00 5.65 5.75 203.00 98.00 quote 2.03 -0.52 24.00 1.14 1.21 86.00
quote 3.30 0.15 6.00 4.90 5.00 136.00 99.00 quote 1.77 -1.24 45.00 1.39 1.46 130.00
quote 4.25 1.97 16.00 4.20 4.30 1,308 100.00 quote 1.99 -1.41 7.00 1.69 1.76 8.00
quote 2.90 0.90 22.00 3.55 3.65 131.00 101.00 quote 2.14 0.00 139.00 2.03 2.11
quote 2.28 0.73 38.00 2.95 3.05 261.00 102.00 quote 2.45 -2.30 10.00 2.43 2.52 6.00
102.20 Current price as of 11/30/2022 04:00:01 PM
quote 2.06 0.83 34.00 2.41 2.50 153.00 103.00 quote 4.35 -0.85 13.00 2.89 2.99 1.00
quote 1.94 1.04 3.00 1.94 2.02 1,154 104.00 quote 7.65 0.00 0.00 3.40 3.55 5.00
quote 1.41 0.66 45.00 1.53 1.60 432.00 105.00 quote 4.85 -2.77 5.00 4.00 4.10 10.00
quote 1.00 0.49 38.00 1.18 1.25 63.00 106.00 quote 0.00 0.00 0.00 4.65 4.80
quote 0.77 0.37 25.00 0.90 0.96 42.00 107.00 quote 0.00 0.00 0.00 5.35 5.50
quote 0.63 0.26 41.00 0.67 0.73 26.00 108.00 quote 0.00 0.00 0.00 5.50 6.75
quote 0.47 0.26 109.00 0.50 0.54 18.00 109.00 quote 0.00 0.00 0.00 6.65 7.70
quote 0.40 0.23 204.00 0.36 0.40 199.00 110.00 quote 9.10 -1.85 2.00 7.55 8.85 2.00
quote 0.08 0.03 64.00 0.07 0.09 43.00 115.00 quote 15.70 0.00 0.00 12.35 13.60 1.00
quote 0.03 0.00 7.00 0.01 0.03 18.00 120.00 quote 0.00 0.00 0.00 17.30 18.80
quote 0.04 0.00 0.00 0.00 0.02 18.00 125.00 quote 0.00 0.00 0.00 22.45 23.65
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 50.70 52.90 50.00 quote 0.01 0.00 1.00 0.00 0.01
quote 0.00 0.00 0.00 45.85 47.90 55.00 quote 0.01 0.00 20.00 0.00 0.02
quote 0.00 0.00 0.00 41.00 42.95 60.00 quote 0.01 0.00 6.00 0.00 0.02
quote 35.00 0.00 34.00 36.60 37.85 65.00 quote 0.03 0.00 2.00 0.01 0.03 12.00
quote 30.00 0.00 1.00 31.65 33.00 70.00 quote 0.06 -0.03 8.00 0.01 0.04 23.00
quote 0.00 0.00 0.00 26.55 28.25 75.00 quote 0.04 -0.05 1.00 0.03 0.05 42.00
quote 21.39 0.00 30.00 21.90 22.85 80.00 quote 0.15 -0.01 10.00 0.06 0.08 17.00
quote 0.00 0.00 0.00 20.65 22.10 81.00 quote 0.09 -0.12 2.00 0.07 0.09 8.00
quote 17.25 0.00 0.00 19.70 21.25 1.00 82.00 quote 0.19 -0.02 1.00 0.08 0.10 36.00
quote 0.00 0.00 0.00 18.75 20.20 83.00 quote 0.13 -0.08 3.00 0.10 0.12 26.00
quote 14.93 0.00 0.00 17.75 19.10 1.00 84.00 quote 0.17 -0.18 1.00 0.11 0.14 2.00
quote 15.08 3.26 21.00 16.75 18.10 22.00 85.00 quote 0.30 -0.04 2.00 0.13 0.16 67.00
quote 12.95 0.00 0.00 15.70 17.30 86.00 quote 0.20 -0.19 3.00 0.15 0.18 30.00
quote 12.57 0.00 0.00 14.95 16.20 30.00 87.00 quote 0.23 -0.29 4.00 0.18 0.21 18.00
quote 12.73 0.98 1.00 13.90 15.15 31.00 88.00 quote 0.24 -0.26 2.00 0.22 0.25 66.00
quote 11.35 0.00 2.00 13.00 14.35 2.00 89.00 quote 0.31 -0.34 1.00 0.26 0.30 24.00
quote 11.05 0.00 0.00 12.15 13.30 7.00 90.00 quote 0.38 -0.41 46.00 0.31 0.36 197.00
quote 8.30 0.00 0.00 11.20 12.40 1.00 91.00 quote 0.44 -0.48 2.00 0.37 0.42 17.00
quote 7.95 0.00 0.00 10.40 11.55 4.00 92.00 quote 0.51 -0.59 15.00 0.45 0.50 126.00
quote 7.92 -0.48 1.00 9.50 10.50 10.00 93.00 quote 0.59 -0.65 10.00 0.55 0.60 30.00
quote 6.66 -0.10 1.00 8.60 9.55 11.00 94.00 quote 0.70 -0.90 8.00 0.66 0.72 43.00
quote 7.60 1.56 14.00 7.65 9.10 36.00 95.00 quote 0.97 -0.74 44.00 0.79 0.86 33.00
quote 4.97 -0.29 4.00 6.90 7.80 25.00 96.00 quote 1.32 -0.71 5.00 0.95 1.03 274.00
quote 5.05 0.24 1.00 6.60 7.05 30.00 97.00 quote 1.36 -1.10 14.00 1.14 1.22 60.00
quote 5.03 1.43 1.00 5.80 6.25 140.00 98.00 quote 1.98 -0.74 2.00 1.35 1.45 34.00
quote 3.85 0.64 2.00 5.10 5.45 52.00 99.00 quote 2.52 -0.67 8.00 1.61 1.72 53.00
quote 3.85 1.30 66.00 4.45 4.70 120.00 100.00 quote 2.41 -1.30 5.00 1.92 2.03 71.00
quote 3.95 1.75 17.00 3.80 4.05 1,015 101.00 quote 2.30 -1.65 7.00 2.27 2.38 13.00
quote 3.40 1.44 135.00 3.25 3.40 28.00 102.00 quote 2.75 -2.10 19.00 2.67 2.79 5.00
102.20 Current price as of 11/30/2022 04:00:01 PM
quote 2.73 1.23 32.00 2.75 2.87 66.00 103.00 quote 3.15 -3.92 14.00 3.10 3.25 1.00
quote 2.31 0.89 5.00 2.26 2.38 129.00 104.00 quote 6.59 0.00 0.00 3.60 4.05 1.00
quote 1.90 0.98 100.00 1.83 1.95 393.00 105.00 quote 0.00 0.00 0.00 4.20 4.70
quote 0.51 0.26 29.00 0.52 0.59 164.00 110.00 quote 10.29 0.00 1.00 7.90 8.80
quote 0.12 0.05 3.00 0.12 0.15 44.00 115.00 quote 0.00 0.00 0.00 12.40 13.65
quote 0.04 0.01 2.00 0.03 0.05 14.00 120.00 quote 0.00 0.00 0.00 17.35 18.65
quote 0.01 -0.01 1.00 0.00 0.03 16.00 125.00 quote 23.35 0.00 3.00 22.40 23.75

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

January, 2025 Options

Show
Link to MarketWatch's Slice.