Shopify Inc. Cl A

NYS: SHOP

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Apr 14, 2021, 9:10 a.m.

/zigman2/quotes/209033712/composite

$

1,251.50

Change

+9.96 +0.80%

Volume

Volume 22,497

Real time quotes

/zigman2/quotes/209033712/composite

Previous close

$ 1,241.54

$ 1,241.54

Change

+39.54 +3.29%

Day low

Day high

$1,215

$1,248

Open

52 week low

52 week high

$461.34

$1,500

Open

OPTION CHAIN FOR SHOPIFY INC. CL A

In-the-money

April, 2021 Options

Hide
CALLS PUTS
Expires April 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 794.53 18.53 8.00 806.40 813.70 9.00 430.00 quote 0.05 0.00 0.00 0.00 0.05 25.00
quote 0.00 0.00 0.00 796.60 803.90 440.00 quote 0.05 -0.01 1.00 0.00 0.05 40.00
quote 0.00 0.00 0.00 786.40 793.70 450.00 quote 0.02 0.00 0.00 0.00 0.05 124.00
quote 628.00 0.00 0.00 776.40 783.70 1.00 460.00 quote 1.50 0.00 0.00 0.00 0.05 5.00
quote 693.23 0.00 0.00 766.00 775.00 2.00 470.00 quote 0.30 0.00 0.00 0.00 0.05 26.00
quote 389.51 0.00 0.00 756.20 763.70 1.00 480.00 quote 0.77 0.00 0.00 0.00 0.05 19.00
quote 560.50 -83.82 1.00 746.30 753.70 1.00 490.00 quote 0.25 0.00 0.00 0.00 0.05 32.00
quote 619.60 0.00 0.00 716.00 725.50 12.00 520.00 quote 0.90 0.00 0.00 0.00 0.05 20.00
quote 0.00 0.00 0.00 711.60 719.00 525.00 quote 0.00 0.00 0.00 0.00 3.30
quote 0.00 0.00 0.00 706.60 713.50 530.00 quote 0.00 0.00 0.00 0.00 2.60
quote 642.60 0.00 0.00 701.50 708.50 2.00 535.00 quote 0.30 0.00 0.00 0.00 2.60 1.00
quote 929.20 0.00 0.00 696.40 703.70 1.00 540.00 quote 0.28 0.00 0.00 0.00 2.60 13.00
quote 531.20 0.00 0.00 691.10 700.50 1.00 545.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 686.30 693.70 550.00 quote 0.77 0.00 0.00 0.00 2.35
quote 567.50 0.00 0.00 681.50 688.60 1.00 555.00 quote 0.68 0.00 0.00 0.00 2.60 1.00
quote 591.45 0.00 0.00 676.80 683.80 8.00 560.00 quote 0.65 0.00 0.00 0.00 2.60 35.00
quote 904.30 0.00 0.00 671.60 678.90 1.00 565.00 quote 0.60 0.00 0.00 0.00 2.60 5.00
quote 696.50 0.00 0.00 665.90 673.60 1.00 570.00 quote 0.31 0.00 0.00 0.00 1.00 6.00
quote 626.70 0.00 0.00 661.30 668.70 1.00 575.00 quote 0.00 0.00 0.00 0.00 2.60
quote 474.50 0.00 0.00 656.00 665.50 1.00 580.00 quote 0.31 0.00 0.00 0.00 0.35 104.00
quote 610.20 0.00 0.00 651.40 658.50 6.00 585.00 quote 0.10 0.00 0.00 0.00 2.60 1.00
quote 0.00 0.00 0.00 645.90 653.00 590.00 quote 0.74 0.00 0.00 0.00 2.60 1.00
quote 0.00 0.00 0.00 641.50 648.50 595.00 quote 0.05 0.00 0.00 0.00 2.60 2.00
quote 558.80 0.00 0.00 636.00 645.50 10.00 600.00 quote 0.07 0.00 0.00 0.00 0.20 146.00
quote 0.00 0.00 0.00 631.10 638.80 605.00 quote 0.00 0.00 0.00 0.00 1.60
quote 0.00 0.00 0.00 626.30 633.70 610.00 quote 0.35 0.00 0.00 0.00 2.60 25.00
quote 0.00 0.00 0.00 621.60 628.50 615.00 quote 0.05 -0.37 1.00 0.00 2.60 1.00
quote 591.50 0.00 0.00 616.40 623.60 1.00 620.00 quote 0.18 0.00 0.00 0.00 2.60 33.00
quote 533.00 0.00 0.00 611.20 618.80 1.00 625.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 605.50 613.10 630.00 quote 0.70 0.00 0.00 0.00 2.35 5.00
quote 0.00 0.00 0.00 601.60 609.00 635.00 quote 0.57 0.00 0.00 0.00 2.35 6.00
quote 508.40 0.00 0.00 596.60 603.60 5.00 640.00 quote 0.61 0.00 0.00 0.00 2.60 8.00
quote 0.00 0.00 0.00 591.20 598.80 645.00 quote 0.25 0.00 0.00 0.00 2.60 3.00
quote 410.51 0.00 0.00 586.40 593.60 2.00 650.00 quote 0.64 0.00 0.00 0.00 2.60 2.00
quote 0.00 0.00 0.00 581.40 588.70 655.00 quote 0.85 0.00 0.00 0.00 2.60 2.00
quote 349.30 0.00 0.00 576.20 583.80 2.00 660.00 quote 0.10 0.00 0.00 0.00 2.60 75.00
quote 467.99 0.00 0.00 571.10 578.90 2.00 665.00 quote 5.90 0.00 0.00 0.00 2.60 1.00
quote 0.00 0.00 0.00 566.30 573.70 670.00 quote 0.23 0.00 0.00 0.00 2.60 2.00
quote 0.00 0.00 0.00 561.40 569.10 675.00 quote 0.26 0.00 0.00 0.00 0.05 2.00
quote 481.33 0.00 0.00 556.50 564.00 7.00 680.00 quote 1.10 0.00 0.00 0.00 2.60 14.00
quote 475.50 0.00 0.00 551.60 558.40 2.00 685.00 quote 0.00 0.00 0.00 0.00 2.60
quote 0.00 0.00 0.00 545.90 553.10 690.00 quote 0.70 0.00 0.00 0.00 2.60 1.00
quote 0.00 0.00 0.00 541.50 548.60 695.00 quote 0.05 0.00 0.00 0.00 3.70 3.00
quote 460.00 0.00 0.00 536.20 543.80 26.00 700.00 quote 0.27 0.00 1.00 0.00 0.15 96.00
quote 397.00 0.00 0.00 531.40 539.10 1.00 705.00 quote 0.80 0.00 0.00 0.00 3.70 2.00
quote 443.50 0.00 0.00 526.00 533.50 2.00 710.00 quote 1.35 0.00 0.00 0.00 3.70 7.00
quote 353.50 0.00 0.00 521.10 528.80 1.00 715.00 quote 0.05 0.00 0.00 0.00 3.70 7.00
quote 687.21 0.00 0.00 515.70 523.40 2.00 720.00 quote 1.40 0.00 0.00 0.00 3.60 32.00
quote 285.90 0.00 0.00 511.60 518.40 2.00 725.00 quote 0.17 0.00 10.00 0.00 3.70 16.00
quote 381.50 0.00 0.00 506.20 513.90 1.00 730.00 quote 0.35 0.15 1.00 0.00 2.10 28.00
quote 307.80 0.00 0.00 501.00 509.00 1.00 735.00 quote 0.22 0.00 10.00 0.00 0.85 5.00
quote 305.20 0.00 0.00 496.30 503.70 6.00 740.00 quote 0.06 0.00 0.00 0.00 2.50 80.00
quote 300.30 0.00 0.00 491.00 498.10 2.00 745.00 quote 0.90 0.00 0.00 0.00 2.50 4.00
quote 508.00 0.00 0.00 486.60 493.50 1.00 750.00 quote 0.31 0.00 0.00 0.00 0.05 34.00
quote 0.00 0.00 0.00 481.30 488.70 755.00 quote 1.45 0.00 0.00 0.00 3.50 10.00
quote 227.72 0.00 0.00 476.50 483.50 1.00 760.00 quote 0.15 0.00 0.00 0.00 0.75 188.00
quote 548.00 0.00 0.00 471.70 479.00 1.00 765.00 quote 1.10 0.00 0.00 0.00 10.00 8.00
quote 326.00 0.00 0.00 466.50 473.50 2.00 770.00 quote 2.25 0.00 0.00 0.00 4.20 1.00
quote 372.00 0.00 0.00 461.40 469.20 1.00 775.00 quote 0.05 -1.14 10.00 0.00 0.05 15.00
quote 232.30 0.00 0.00 456.30 463.70 5.00 780.00 quote 1.80 0.00 0.00 0.00 2.35 75.00
quote 350.00 0.00 0.00 451.20 458.70 1.00 785.00 quote 0.00 0.00 0.00 0.00 2.45
quote 442.30 0.00 0.00 446.70 453.30 10.00 790.00 quote 0.60 0.00 0.00 0.00 0.10 21.00
quote 437.60 0.00 0.00 441.50 448.50 10.00 795.00 quote 0.41 0.00 0.00 0.00 2.20 16.00
quote 420.00 0.00 0.00 436.40 443.70 11.00 800.00 quote 0.02 -0.05 5.00 0.00 0.10 455.00
quote 365.00 0.00 0.00 431.00 440.50 1.00 805.00 quote 1.10 0.00 0.00 0.00 2.35 26.00
quote 235.50 0.00 0.00 426.20 433.80 1.00 810.00 quote 2.60 0.00 0.00 0.00 7.20 31.00
quote 0.00 0.00 0.00 421.50 428.50 815.00 quote 1.35 0.00 0.00 0.00 3.50 7.00
quote 381.17 2.38 1.00 416.20 423.80 8.00 820.00 quote 0.05 -0.23 10.00 0.00 0.25 112.00
quote 334.30 0.00 0.00 411.50 419.50 13.00 825.00 quote 0.29 0.00 0.00 0.00 0.10 4,130
quote 213.00 0.00 0.00 406.40 414.10 5.00 830.00 quote 0.05 -0.19 1.00 0.00 2.30 67.00
quote 323.80 0.00 0.00 401.10 409.00 1.00 835.00 quote 0.47 0.00 0.00 0.00 2.20 36.00
quote 292.16 0.00 0.00 396.40 403.60 2.00 840.00 quote 0.35 0.00 0.00 0.00 0.35 213.00
quote 211.80 0.00 0.00 391.30 398.70 12.00 845.00 quote 0.10 0.00 0.00 0.00 0.65 48.00
quote 382.10 81.50 2.00 386.60 393.50 11.00 850.00 quote 0.16 -0.05 10.00 0.00 0.30 124.00
quote 0.00 0.00 0.00 381.10 388.90 855.00 quote 3.50 0.00 0.00 0.00 2.15 22.00
quote 343.00 0.00 0.00 376.40 383.60 11.00 860.00 quote 0.21 0.16 10.00 0.00 0.35 112.00
quote 283.80 0.00 0.00 371.50 378.50 3.00 865.00 quote 0.70 0.00 0.00 0.00 1.60 27.00
quote 225.50 0.00 0.00 366.60 373.60 12.00 870.00 quote 0.66 0.00 0.00 0.00 0.75 52.00
quote 211.50 0.00 0.00 360.90 368.50 9.00 875.00 quote 0.04 -0.12 10.00 0.00 0.05 51.00
quote 283.02 0.00 0.00 356.50 363.50 4.00 880.00 quote 0.19 0.00 4.00 0.00 0.35 180.00
quote 236.40 0.00 0.00 351.40 359.10 1.00 885.00 quote 0.28 0.00 2.00 0.00 0.85 40.00
quote 341.90 0.00 1.00 346.10 353.90 12.00 890.00 quote 0.31 0.00 2.00 0.00 1.00 49.00
quote 519.86 0.00 0.00 341.30 348.80 10.00 895.00 quote 0.45 0.00 0.00 0.00 0.25 133.00
quote 325.00 23.08 1.00 336.30 343.90 1,554 900.00 quote 0.05 0.00 2.00 0.00 0.05 590.00
quote 244.61 0.00 0.00 331.00 338.00 2.00 905.00 quote 0.25 0.12 2.00 0.00 0.35 133.00
quote 293.21 75.41 10.00 326.00 334.00 10.00 910.00 quote 0.10 -0.02 1.00 0.00 2.35 82.00
quote 259.40 0.00 0.00 321.40 328.80 10.00 915.00 quote 0.27 -0.90 2.00 0.00 2.60 54.00
quote 128.80 0.00 0.00 316.70 323.90 18.00 920.00 quote 0.25 0.05 5.00 0.00 2.90 37.00
quote 157.00 0.00 0.00 310.90 318.10 4.00 925.00 quote 0.25 -0.20 7.00 0.00 0.15 57.00
quote 280.20 -17.80 2.00 306.50 313.50 14.00 930.00 quote 0.26 -0.24 7.00 0.00 0.10 177.00
quote 264.00 0.00 0.00 301.40 309.10 8.00 935.00 quote 0.95 0.00 0.00 0.00 1.70 80.00
quote 297.00 178.80 1.00 296.40 303.60 12.00 940.00 quote 0.10 -0.38 4.00 0.00 0.10 156.00
quote 255.41 0.00 12.00 291.50 299.00 9.00 945.00 quote 0.30 -0.30 43.00 0.00 0.55 297.00
quote 250.46 0.00 10.00 286.20 293.80 42.00 950.00 quote 0.10 -0.15 4.00 0.00 0.40 2,101
quote 224.78 0.00 0.00 281.10 288.10 11.00 955.00 quote 0.51 0.00 1.00 0.00 0.65 82.00
quote 276.66 33.30 1.00 276.60 283.50 37.00 960.00 quote 0.19 -0.38 2.00 0.00 0.70 60.00
quote 188.30 0.00 0.00 271.00 280.50 32.00 965.00 quote 0.35 -0.39 8.00 0.00 0.55 244.00
quote 129.40 0.00 0.00 266.70 273.40 43.00 970.00 quote 0.10 -0.15 6.00 0.00 0.95 94.00
quote 114.50 0.00 0.00 261.50 268.50 124.00 975.00 quote 0.26 -0.57 2.00 0.00 0.90 159.00
quote 253.40 0.00 7.00 256.00 265.20 45.00 980.00 quote 0.20 -0.22 15.00 0.05 0.55 170.00
quote 203.70 0.00 0.00 251.50 258.50 4.00 985.00 quote 0.40 0.00 30.00 0.00 0.95 126.00
quote 246.73 29.83 1.00 245.80 253.20 33.00 990.00 quote 0.40 -0.22 12.00 0.00 0.95 114.00
quote 70.50 0.00 0.00 241.00 250.50 8.00 995.00 quote 0.48 0.08 1.00 0.00 0.95 113.00
quote 238.75 26.75 14.00 236.80 243.30 120.00 1,000 quote 0.10 -0.20 78.00 0.05 0.15 1,317
quote 217.25 0.00 0.00 231.50 239.10 23.00 1,005 quote 0.62 -0.10 3.00 0.00 0.30 103.00
quote 231.88 35.97 1.00 226.30 233.80 19.00 1,010 quote 0.57 -0.18 6.00 0.00 0.35 60.00
quote 217.60 0.00 1.00 221.60 228.50 20.00 1,015 quote 0.88 0.00 1.00 0.00 0.50 194.00
quote 195.65 0.00 0.00 216.10 223.90 34.00 1,020 quote 0.30 -0.24 11.00 0.00 0.50 259.00
quote 187.90 0.00 0.00 211.80 218.20 30.00 1,025 quote 0.67 0.02 4.00 0.00 0.40 172.00
quote 217.00 31.75 1.00 206.80 214.00 42.00 1,030 quote 0.05 -0.85 101.00 0.00 0.50 148.00
quote 204.50 23.40 1.00 201.40 208.70 20.00 1,035 quote 0.21 -0.74 2.00 0.00 0.50 203.00
quote 165.90 39.90 1.00 196.50 203.10 80.00 1,040 quote 0.19 -0.61 116.00 0.00 0.20 202.00
quote 144.20 0.00 0.00 191.40 199.20 30.00 1,045 quote 0.81 -0.74 12.00 0.00 0.35 83.00
quote 172.75 16.65 1.00 186.60 193.30 109.00 1,050 quote 0.21 -0.44 60.00 0.10 0.30 496.00
quote 173.20 0.00 1.00 181.50 188.50 83.00 1,055 quote 0.50 -0.30 13.00 0.05 0.30 87.00
quote 181.00 38.90 26.00 177.20 183.60 74.00 1,060 quote 0.25 -0.25 44.00 0.05 0.40 108.00
quote 100.00 0.00 0.00 171.80 178.50 117.00 1,065 quote 0.20 -0.65 42.00 0.10 0.35 123.00
quote 156.20 21.20 3.00 166.10 173.90 53.00 1,070 quote 0.35 -0.75 32.00 0.10 0.40 190.00
quote 137.20 0.00 4.00 161.50 168.30 190.00 1,075 quote 0.65 -0.55 26.00 0.00 0.60 102.00
quote 150.00 23.40 33.00 156.10 162.90 63.00 1,080 quote 0.49 -1.01 7.00 0.20 0.60 122.00
quote 149.21 28.61 4.00 151.00 159.20 140.00 1,085 quote 0.80 -0.60 1.00 0.15 0.75 156.00
quote 144.27 33.97 6.00 147.00 154.60 137.00 1,090 quote 0.51 -0.39 23.00 0.30 0.60 96.00
quote 136.73 1.93 17.00 141.00 148.30 12.00 1,095 quote 0.85 -0.80 19.00 0.20 0.85 187.00
quote 131.00 27.60 22.00 135.50 143.30 884.00 1,100 quote 0.57 -1.03 371.00 0.50 0.65 1,604
quote 136.74 11.68 6.00 131.50 138.60 36.00 1,105 quote 0.68 -2.42 37.00 0.25 0.75 150.00
quote 135.00 36.95 16.00 126.00 133.40 122.00 1,110 quote 0.70 -1.44 27.00 0.60 0.80 207.00
quote 124.00 33.90 11.00 120.50 128.40 51.00 1,115 quote 0.85 -2.15 44.00 0.55 0.90 368.00
quote 119.62 29.62 20.00 116.00 123.70 146.00 1,120 quote 0.77 -2.33 121.00 0.55 0.90 320.00
quote 109.87 31.76 8.00 106.50 114.70 153.00 1,130 quote 0.80 -3.30 146.00 0.60 1.10 308.00
quote 102.95 36.35 57.00 97.00 103.70 258.00 1,140 quote 1.20 -4.90 173.00 1.10 1.20 381.00
quote 92.35 33.35 95.00 87.50 95.30 1,255 1,150 quote 1.25 -6.15 298.00 1.30 1.85 794.00
quote 81.43 25.33 97.00 77.70 85.60 236.00 1,160 quote 2.00 -6.35 197.00 1.60 2.50 398.00
quote 71.30 26.40 93.00 68.50 76.00 192.00 1,170 quote 2.70 -9.60 133.00 2.05 3.50 322.00
quote 72.50 31.51 16.00 66.00 70.70 30.00 1,175 quote 3.12 -11.48 111.00 2.00 3.50 173.00
quote 64.55 26.30 122.00 61.10 66.70 279.00 1,180 quote 3.48 -12.42 337.00 3.10 4.00 400.00
quote 60.15 17.77 175.00 56.90 62.00 94.00 1,185 quote 4.75 -12.95 68.00 3.60 5.30 93.00
quote 59.35 24.75 101.00 52.30 58.70 153.00 1,190 quote 4.90 -16.38 256.00 4.20 5.50 301.00
quote 49.80 20.30 56.00 46.50 53.50 70.00 1,195 quote 5.70 -16.91 240.00 4.90 6.20 125.00
quote 47.00 20.00 635.00 45.70 49.20 1,838 1,200 quote 6.48 -18.77 461.00 6.00 7.70 1,308
quote 43.00 17.80 102.00 39.90 45.40 75.00 1,205 quote 6.85 -21.15 75.00 6.60 8.40 78.00
quote 39.50 16.50 213.00 35.20 40.90 164.00 1,210 quote 8.95 -23.79 86.00 8.00 9.60 145.00
quote 36.22 15.42 95.00 33.10 37.70 119.00 1,215 quote 10.20 -23.80 60.00 9.70 10.60 58.00
quote 31.60 12.40 276.00 30.30 34.00 566.00 1,220 quote 11.90 -25.10 315.00 10.90 12.50 350.00
quote 26.14 9.94 754.00 25.30 27.90 314.00 1,230 quote 16.55 -28.45 82.00 13.00 16.70 146.00
quote 21.85 7.56 732.00 18.60 22.60 429.00 1,240 quote 21.40 -31.60 160.00 17.50 21.40 375.00
1,242 Current price as of 4/13/2021 04:00:02 PM
quote 16.60 5.30 2,761 16.50 17.90 1,438 1,250 quote 27.00 -34.00 50.00 25.00 28.90 84.00
quote 14.09 4.09 955.00 13.60 14.40 465.00 1,260 quote 37.25 -32.32 6.00 31.30 36.30 159.00
quote 10.80 2.30 860.00 6.80 12.20 495.00 1,270 quote 54.90 -1.53 14.00 38.70 44.00 84.00
quote 9.50 1.96 524.00 8.70 10.20 603.00 1,280 quote 58.97 -25.23 19.00 46.40 51.80 99.00
quote 7.70 1.20 247.00 5.60 8.00 343.00 1,290 quote 67.47 -3.70 7.00 52.60 60.10 60.00
quote 6.10 0.50 9,149 6.10 6.30 4,593 1,300 quote 61.85 -37.45 6.00 62.50 68.80 275.00
quote 5.15 0.25 432.00 4.70 5.80 395.00 1,310 quote 94.00 -23.10 1.00 69.50 77.60 8.00
quote 4.60 0.19 257.00 4.10 4.80 474.00 1,320 quote 105.59 -13.49 1.00 79.00 86.70 71.00
quote 3.90 0.10 438.00 3.70 4.40 431.00 1,330 quote 98.79 -29.89 1.00 89.80 95.70 37.00
quote 3.40 0.00 174.00 3.00 4.40 254.00 1,340 quote 99.00 -19.19 5.00 98.60 105.60 43.00
quote 3.00 -0.10 1,043 2.80 3.00 610.00 1,350 quote 130.00 -2.97 12.00 107.00 115.10 279.00
quote 2.19 -1.51 177.00 1.10 2.75 209.00 1,360 quote 120.80 -65.16 2.00 117.00 125.80 23.00
quote 2.55 -0.05 129.00 1.30 2.55 284.00 1,370 quote 149.95 -7.20 19.00 126.50 135.90 48.00
quote 1.95 -0.45 78.00 0.40 2.25 210.00 1,380 quote 140.00 -14.35 5.00 136.50 144.60 20.00
quote 1.57 -0.58 33.00 0.85 1.95 106.00 1,390 quote 264.50 0.00 0.00 146.00 155.10 18.00
quote 1.45 -0.55 728.00 1.25 1.80 1,048 1,400 quote 158.00 -41.00 20.00 156.00 165.20 75.00
quote 1.40 -0.05 65.00 0.75 1.60 365.00 1,410 quote 183.18 -80.32 3.00 165.50 175.00 9.00
quote 1.00 -0.85 7.00 1.05 1.45 322.00 1,420 quote 308.77 0.00 0.00 175.50 185.00 30.00
quote 1.15 -0.60 48.00 0.15 1.50 357.00 1,430 quote 226.10 0.00 1.00 188.40 195.10 15.00
quote 1.20 -0.05 54.00 0.15 1.30 194.00 1,440 quote 234.44 0.84 4.00 197.20 204.80 21.00
quote 1.04 0.00 148.00 0.55 1.05 823.00 1,450 quote 234.60 0.00 0.00 208.20 214.90 10.00
quote 1.00 0.10 54.00 0.60 1.05 254.00 1,460 quote 232.35 -6.05 1.00 216.50 224.10 16.00
quote 0.65 -0.35 2.00 0.35 0.85 161.00 1,470 quote 262.60 0.00 0.00 226.80 234.60 1.00
quote 0.50 -0.44 22.00 0.30 0.75 105.00 1,480 quote 441.12 0.00 0.00 237.50 244.30 5.00
quote 0.36 -1.54 18.00 0.35 0.85 87.00 1,490 quote 250.95 -15.55 1.00 247.20 254.80 3.00
quote 0.45 -0.30 147.00 0.30 0.60 2,531 1,500 quote 261.00 -66.55 1.00 256.90 264.10 1,727
quote 0.40 -0.25 19.00 0.00 0.95 47.00 1,510 quote 357.20 0.00 0.00 266.40 274.10 1.00
quote 0.40 -0.20 18.00 0.10 1.00 63.00 1,520 quote 421.80 0.00 0.00 276.80 284.20 12.00
quote 0.30 -0.80 2.00 0.15 0.60 53.00 1,530 quote 417.90 0.00 0.00 286.10 294.40 1.00
quote 0.20 -0.30 8.00 0.00 0.30 77.00 1,550 quote 0.00 0.00 0.00 306.80 314.20
quote 0.61 -0.34 4.00 0.00 0.65 136.00 1,560
quote 1.00 0.80 18.00 0.00 1.00 30.00 1,570 quote 222.50 0.00 0.00 326.30 334.10 1.00
quote 0.90 -0.10 3.00 0.00 4.40 38.00 1,580
quote 1.80 0.00 0.00 0.00 4.40 1.00 1,590 quote 445.90 0.00 0.00 346.60 354.40
quote 0.30 -0.05 2.00 0.00 0.25 509.00 1,600
quote 0.28 -0.17 5.00 0.00 1.00 59.00 1,610 quote 473.50 0.00 0.00 367.00 373.90
quote 0.70 0.00 0.00 0.00 4.30 74.00 1,630 quote 0.00 0.00 0.00 385.00 394.00
quote 0.06 -0.39 52.00 0.00 0.90 110.00 1,650 quote 522.20 0.00 0.00 406.80 414.30 11.00
quote 0.48 -10.56 1.00 0.00 0.70 2.00 1,670 quote 0.00 0.00 0.00 426.20 434.20
quote 0.25 0.05 6.00 0.00 2.05 8.00 1,690 quote 585.20 0.00 0.00 446.40 454.10
quote 0.09 -0.01 19.00 0.00 0.10 217.00 1,700 quote 0.00 0.00 0.00 456.70 464.30
quote 0.05 -0.23 10.00 0.00 0.65 11.00 1,710 quote 0.00 0.00 0.00 467.00 474.10
quote 0.15 0.00 5.00 0.00 0.15 21.00 1,720 quote 326.70 0.00 0.00 476.70 484.30
quote 0.30 0.00 0.00 0.00 1.00 1.00 1,730 quote 323.50 0.00 0.00 486.30 494.10
quote 0.37 0.22 1.00 0.00 1.00 56.00 1,740 quote 695.17 0.00 0.00 496.40 504.10
quote 0.12 0.07 1.00 0.00 1.05 26.00 1,750 quote 0.00 0.00 0.00 506.70 514.20
quote 0.11 -6.39 25.00 0.00 0.40 29.00 1,760 quote 358.00 0.00 0.00 516.40 524.10 1.00
quote 0.05 0.03 10.00 0.00 2.00 13.00 1,770 quote 0.00 0.00 0.00 524.50 534.00
quote 0.55 0.00 0.00 0.00 0.75 13.00 1,780 quote 689.90 0.00 0.00 534.50 544.00 3.00
quote 0.20 0.00 27.00 0.00 0.20 27.00 1,790 quote 0.00 0.00 0.00 547.00 553.90
quote 0.05 -0.64 14.00 0.00 0.05 89.00 1,800 quote 0.00 0.00 0.00 554.50 563.90
quote 0.10 -5.91 1.00 0.00 0.70 31.00 1,810 quote 0.00 0.00 0.00 566.80 574.20
quote 0.05 -0.67 31.00 0.00 0.35 45.00 1,820 quote 458.80 0.00 0.00 576.60 583.80
quote 0.00 0.00 0.00 0.00 2.60 1,830 quote 729.60 0.00 0.00 586.90 594.00
quote 2.90 0.00 0.00 0.00 0.35 64.00 1,840 quote 0.00 0.00 0.00 596.70 604.10
quote 0.55 0.00 0.00 0.00 0.70 10.00 1,850 quote 0.00 0.00 0.00 606.40 614.00
quote 0.05 0.00 0.00 0.00 0.85 20.00 1,860 quote 0.00 0.00 0.00 614.50 624.50
quote 0.05 0.00 0.00 0.00 2.60 10.00 1,870 quote 801.01 0.00 0.00 626.70 634.20
quote 0.40 0.00 0.00 0.00 2.60 25.00 1,880 quote 0.00 0.00 0.00 636.70 644.30
quote 0.00 0.00 0.00 0.00 0.85 1,890 quote 0.00 0.00 0.00 646.80 654.10
quote 0.05 0.00 10.00 0.00 0.05 42.00 1,900 quote 463.60 0.00 0.00 656.70 664.20
quote 0.04 0.00 0.00 0.00 1.55 2.00 1,910 quote 750.10 0.00 0.00 666.50 674.40
quote 20.50 0.00 0.00 0.00 2.10 1.00 1,920 quote 773.00 0.00 0.00 677.00 683.90
quote 0.00 0.00 0.00 0.00 2.60 1,930 quote 0.00 0.00 0.00 686.70 694.30
quote 0.26 0.00 0.00 0.00 0.60 3.00 1,940 quote 493.60 0.00 0.00 696.60 704.50
quote 0.45 0.00 0.00 0.00 2.60 10.00 1,950 quote 790.00 0.00 0.00 706.80 714.20
quote 0.17 0.00 0.00 0.00 2.60 24.00 1,960 quote 0.00 0.00 0.00 716.40 723.90
quote 0.00 0.00 0.00 0.00 2.60 1,970 quote 825.80 0.00 0.00 724.50 733.50
quote 0.01 0.00 0.00 0.00 3.60 1.00 1,980 quote 0.00 0.00 0.00 737.00 744.20
quote 0.00 0.00 0.00 0.00 2.60 1,990 quote 0.00 0.00 0.00 746.10 753.90
quote 0.05 -0.17 1.00 0.00 0.05 184.00 2,000 quote 0.00 0.00 0.00 756.70 764.20
quote 0.05 0.00 2.00 0.00 0.05 126.00 2,100 quote 0.00 0.00 0.00 856.20 863.80
CALLS PUTS
Expires April 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 706.00 715.50 530.00 quote 0.05 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 696.00 704.10 540.00 quote 0.22 0.00 0.00 0.00 0.50 97.00
quote 0.00 0.00 0.00 685.50 693.60 550.00 quote 1.70 0.00 0.00 0.00 0.60 1.00
quote 0.00 0.00 0.00 675.50 683.50 560.00 quote 0.50 0.00 0.00 0.00 0.60 37.00
quote 0.00 0.00 0.00 665.50 673.70 570.00 quote 0.46 0.00 0.00 0.00 0.35 6.00
quote 0.00 0.00 0.00 656.00 665.10 580.00 quote 0.46 0.00 0.00 0.00 0.60 17.00
quote 0.00 0.00 0.00 645.50 653.60 590.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 635.50 643.70 600.00 quote 2.00 0.00 0.00 0.00 0.60 28.00
quote 0.00 0.00 0.00 625.50 633.60 610.00 quote 0.40 0.00 0.00 0.00 0.55 59.00
quote 0.00 0.00 0.00 615.50 623.60 620.00 quote 0.20 0.00 0.00 0.00 0.55 10.00
quote 580.80 0.00 0.00 605.50 613.50 2.00 630.00 quote 2.28 0.00 0.00 0.00 0.55 2.00
quote 0.00 0.00 0.00 595.50 603.70 640.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 586.00 595.30 650.00 quote 1.40 -1.97 2.00 0.00 0.50 3.00
quote 499.30 0.00 1.00 575.50 583.50 1.00 660.00 quote 2.30 0.00 0.00 0.00 0.50 4.00
quote 362.50 0.00 0.00 566.00 575.50 2.00 670.00 quote 0.85 0.00 0.00 0.00 0.35 10.00
quote 0.00 0.00 0.00 555.50 563.80 680.00 quote 1.38 0.00 0.00 0.00 0.35 206.00
quote 0.00 0.00 0.00 545.50 553.60 690.00 quote 0.18 -0.37 6.00 0.00 0.20 8.00
quote 0.00 0.00 0.00 535.50 543.50 700.00 quote 0.05 0.00 0.00 0.00 0.35 84.00
quote 0.00 0.00 0.00 526.00 534.00 710.00 quote 4.28 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 515.50 523.80 720.00 quote 6.71 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 505.50 513.70 730.00 quote 1.10 0.00 0.00 0.00 0.30 1.00
quote 0.00 0.00 0.00 495.50 503.60 740.00 quote 0.40 0.00 0.00 0.00 0.10 7.00
quote 0.00 0.00 0.00 485.50 493.80 750.00 quote 0.45 0.00 0.00 0.00 0.40 100.00
quote 0.00 0.00 0.00 476.00 484.20 760.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 465.50 473.90 770.00 quote 6.05 0.00 0.00 0.00 0.40 5.00
quote 0.00 0.00 0.00 455.50 463.70 780.00 quote 3.12 0.00 0.00 0.00 0.15 7.00
quote 265.00 0.00 0.00 446.00 455.50 790.00 quote 1.00 0.00 0.00 0.00 0.45 29.00
quote 0.00 0.00 0.00 435.50 443.70 800.00 quote 0.13 0.03 1.00 0.00 0.40 131.00
quote 0.00 0.00 0.00 426.00 433.50 810.00 quote 1.00 0.00 0.00 0.00 0.20 8.00
quote 0.00 0.00 0.00 416.00 423.60 820.00 quote 5.20 0.00 0.00 0.00 0.50 44.00
quote 0.00 0.00 0.00 406.00 413.70 830.00 quote 0.60 0.00 0.00 0.00 0.50 29.00
quote 0.00 0.00 0.00 396.00 403.60 840.00 quote 13.50 0.00 0.00 0.00 0.25 2.00
quote 300.00 0.00 0.00 386.00 393.90 2.00 850.00 quote 0.35 0.00 6.00 0.00 0.25 33.00
quote 350.27 0.00 0.00 376.00 383.90 7.00 860.00 quote 0.26 0.00 2.00 0.00 0.25 53.00
quote 0.00 0.00 0.00 366.00 373.60 870.00 quote 0.21 -0.07 2.00 0.00 0.65 22.00
quote 0.00 0.00 0.00 356.00 364.10 880.00 quote 0.27 -0.06 2.00 0.00 0.60 74.00
quote 163.80 0.00 0.00 346.00 355.50 1.00 890.00 quote 0.30 -0.47 3.00 0.00 0.70 24.00
quote 190.37 0.00 0.00 336.00 343.70 2.00 900.00 quote 0.24 -0.63 11.00 0.00 0.70 73.00
quote 171.96 0.00 0.00 326.00 333.80 5.00 910.00 quote 0.40 -0.45 1.00 0.00 0.70 27.00
quote 234.20 0.00 0.00 316.00 323.40 1.00 920.00 quote 0.10 -0.45 2.00 0.00 0.30 89.00
quote 0.00 0.00 0.00 306.00 313.70 930.00 quote 0.12 -0.54 2.00 0.00 0.30 33.00
quote 255.00 0.00 0.00 296.00 305.50 1.00 940.00 quote 0.97 0.00 2.00 0.00 0.30 26.00
quote 197.52 0.00 0.00 286.00 294.20 2.00 950.00 quote 0.60 -0.50 1.00 0.00 0.35 37.00
quote 268.20 21.20 1.00 276.00 284.30 2.00 960.00 quote 3.93 0.00 0.00 0.00 0.40 27.00
quote 152.00 0.00 0.00 266.00 274.00 1.00 970.00 quote 0.52 -0.48 10.00 0.10 0.45 17.00
quote 0.00 0.00 0.00 256.50 266.00 980.00 quote 0.45 -0.45 14.00 0.30 0.50 42.00
quote 0.00 0.00 0.00 246.00 253.60 990.00 quote 0.47 -0.68 10.00 0.15 0.75 49.00
quote 200.57 0.00 0.00 236.50 243.80 5.00 1,000 quote 0.86 -0.39 1.00 0.05 0.65 52.00
quote 92.97 0.00 0.00 226.00 234.20 5.00 1,010 quote 2.35 0.00 10.00 0.25 0.70 30.00
quote 191.22 0.00 0.00 216.50 224.80 6.00 1,020 quote 0.92 -0.61 50.00 0.35 1.10 68.00
quote 87.20 0.00 0.00 211.50 219.20 4.00 1,025 quote 1.01 -0.79 76.00 0.30 1.20 64.00
quote 182.00 0.00 0.00 206.50 214.70 9.00 1,030 quote 1.95 0.01 1.00 0.60 1.35 44.00
quote 183.80 0.00 0.00 202.00 210.20 14.00 1,035 quote 1.30 -1.20 5.00 0.45 1.30 12.00
quote 126.00 -3.00 1.00 196.50 204.50 20.00 1,040 quote 2.70 0.00 1.00 0.50 1.55 19.00
quote 116.82 0.00 0.00 192.00 199.60 20.00 1,045 quote 0.72 -2.03 7.00 0.55 1.45 21.00
quote 173.50 20.74 1.00 187.00 195.10 523.00 1,050 quote 0.82 -1.94 9.00 0.60 1.55 37.00
quote 86.16 0.00 0.00 181.50 189.20 5.00 1,055 quote 1.40 -1.60 1.00 0.85 1.80 72.00
quote 146.69 23.09 2.00 177.00 184.80 17.00 1,060 quote 1.35 -3.95 11.00 0.80 1.65 22.00
quote 142.20 -6.10 4.00 172.00 179.40 7.00 1,065 quote 1.90 -1.87 3.00 1.00 2.00 13.00
quote 108.30 0.00 0.00 169.50 177.60 2.00 1,068 quote 0.00 0.00 0.00 1.00 2.05
quote 153.98 11.48 8.00 167.50 175.10 13.00 1,070 quote 1.65 -1.45 35.00 1.10 2.10 47.00
quote 114.05 0.00 0.00 165.00 172.30 1.00 1,073 quote 11.40 0.00 0.00 1.15 2.20 12.00
quote 149.23 37.18 2.00 162.50 170.30 6.00 1,075 quote 1.75 -4.25 4.00 1.35 2.30 21.00
quote 0.00 0.00 0.00 160.00 167.40 1,078 quote 6.30 -25.85 1.00 1.30 2.35 2.00
quote 165.50 35.70 2.00 157.50 165.90 11.00 1,080 quote 1.92 -2.85 23.00 1.35 2.10 65.00
quote 47.50 0.00 0.00 155.00 163.20 1.00 1,083 quote 1.96 -2.29 2.00 1.60 2.30 16.00
quote 91.40 0.00 0.00 153.00 160.70 2.00 1,085 quote 2.15 -1.95 1.00 1.65 2.50 15.00
quote 113.70 55.70 4.00 150.50 157.80 5.00 1,088 quote 6.49 -0.71 1.00 1.65 2.40 3.00
quote 152.00 15.97 5.00 148.00 155.60 8.00 1,090 quote 2.75 -3.05 8.00 1.80 2.45 47.00
quote 102.00 0.00 0.00 145.50 152.90 1.00 1,093 quote 3.50 -3.10 1.00 1.60 3.00 15.00
quote 111.53 16.36 1.00 143.00 151.00 2.00 1,095 quote 2.45 -4.52 12.00 2.15 2.60 68.00
quote 0.00 0.00 0.00 140.50 148.90 1,098 quote 7.30 2.50 2.00 2.10 2.85 67.00
quote 142.50 35.50 3.00 138.50 146.70 409.00 1,100 quote 2.65 -4.35 15.00 2.25 3.30 95.00
quote 128.40 21.30 2.00 136.00 143.80 9.00 1,103 quote 3.30 -23.70 1.00 2.25 3.00 3.00
quote 105.20 6.23 6.00 133.50 140.70 47.00 1,105 quote 7.60 0.90 17.00 2.60 3.20 17.00
quote 97.03 0.00 0.00 131.50 138.80 23.00 1,108 quote 3.17 -4.25 23.00 2.65 3.30 59.00
quote 107.24 -22.24 1.00 129.00 136.10 29.00 1,110 quote 3.20 -6.05 38.00 2.75 3.50 55.00
quote 50.50 0.00 0.00 127.00 135.20 2.00 1,113 quote 4.80 -6.88 1.00 3.00 3.70 15.00
quote 96.60 31.90 2.00 124.50 132.50 16.00 1,115 quote 3.30 -6.10 14.00 3.20 3.80 63.00
quote 108.00 25.17 2.00 122.00 130.40 7.00 1,118 quote 3.87 -5.13 24.00 3.40 4.00 58.00
quote 119.30 20.35 2.00 119.50 127.80 50.00 1,120 quote 4.36 -6.53 13.00 3.40 4.20 45.00
quote 85.20 0.00 3.00 117.50 125.50 3.00 1,123 quote 4.50 -3.40 4.00 3.10 4.50 15.00
quote 107.90 24.95 1.00 115.00 122.50 34.00 1,125 quote 5.61 -5.29 21.00 3.90 4.60 49.00
quote 21.65 0.00 0.00 113.00 120.70 1.00 1,128 quote 4.10 -10.80 4.00 4.10 4.90 27.00
quote 103.75 25.13 3.00 112.70 117.70 44.00 1,130 quote 4.95 -8.25 14.00 4.40 5.10 178.00
quote 82.90 61.20 1.00 110.20 117.20 2.00 1,133 quote 13.30 3.40 2.00 4.60 5.40 12.00
quote 102.30 0.00 0.00 106.50 114.60 36.00 1,135 quote 5.55 -8.50 16.00 4.90 5.70 19.00
quote 52.20 0.00 0.00 106.30 112.70 1.00 1,138 quote 14.30 4.40 41.00 5.10 6.00 65.00
quote 101.04 4.01 4.00 103.90 108.50 68.00 1,140 quote 7.25 -7.65 1.00 5.40 6.20 71.00
quote 47.00 0.00 0.00 101.30 106.60 1.00 1,143 quote 15.00 1.60 4.00 5.70 6.70 11.00
quote 104.32 28.60 1.00 99.10 104.40 9.00 1,145 quote 6.30 -9.30 13.00 6.00 6.90 50.00
quote 94.58 9.08 7.00 97.40 103.90 53.00 1,148 quote 7.91 -9.39 5.00 6.30 7.30 14.00
quote 100.45 27.56 11.00 94.70 99.80 528.00 1,150 quote 6.49 -10.56 34.00 6.70 7.70 78.00
quote 90.65 0.00 6.00 92.60 97.90 6.00 1,153 quote 8.81 -4.29 4.00 7.00 8.00 12.00
quote 0.00 0.00 0.00 88.60 93.50 1,158 quote 7.70 -6.50 9.00 7.80 9.00 269.00
quote 0.00 0.00 0.00 83.00 90.80 1,163 quote 28.40 0.00 0.00 8.50 10.00 1.00
quote 72.10 0.00 0.00 79.00 85.50 5.00 1,168 quote 13.60 0.00 8.00 9.50 10.70 7.00
quote 68.40 0.00 1.00 76.40 81.50 1.00 1,173 quote 12.70 -16.90 3.00 10.30 12.10 11.00
quote 64.30 -6.20 3.00 72.40 77.60 4.00 1,178 quote 0.00 0.00 0.00 11.40 13.30
quote 71.00 4.50 1.00 68.50 73.60 5.00 1,183 quote 21.60 0.00 3.00 12.60 14.40 3.00
1,242 Current price as of 4/13/2021 04:00:02 PM
quote 15.12 4.33 19.00 13.30 15.40 40.00 1,310 quote 100.00 -102.99 2.00 80.00 86.90 3.00
quote 12.70 4.40 42.00 11.90 13.50 286.00 1,320 quote 211.14 0.00 0.00 89.20 95.00 3.00
quote 12.60 4.60 35.00 9.70 11.80 74.00 1,330 quote 110.00 0.00 2.00 97.60 103.30 1.00
quote 9.60 1.85 20.00 9.10 10.20 54.00 1,340 quote 0.00 0.00 0.00 104.90 111.70
quote 8.40 2.70 153.00 8.00 8.90 172.00 1,350 quote 133.76 -16.49 6.00 113.10 121.80 10.00
quote 7.90 2.90 13.00 6.60 7.80 20.00 1,360 quote 126.40 -39.80 2.00 123.10 130.70 14.00
quote 4.30 -0.80 25.00 5.80 6.70 34.00 1,370 quote 348.00 0.00 0.00 131.00 139.80 30.00
quote 5.60 0.80 43.00 5.30 6.10 57.00 1,380 quote 170.67 0.00 0.00 140.90 149.00 4.00
quote 5.10 0.90 9.00 4.50 5.40 18.00 1,390 quote 159.00 -33.51 1.00 151.20 158.60 33.00
quote 4.40 1.08 370.00 4.10 4.80 383.00 1,400 quote 167.88 -45.12 10.00 159.00 168.00 15.00
quote 4.27 1.17 19.00 2.90 4.60 34.00 1,410 quote 0.00 0.00 0.00 168.50 177.20
quote 3.42 0.42 12.00 2.90 3.80 15.00 1,420 quote 0.00 0.00 0.00 178.00 187.00
quote 3.40 0.40 13.00 2.50 3.60 218.00 1,430 quote 0.00 0.00 0.00 187.50 196.50
quote 3.00 -0.70 6.00 2.05 3.00 9.00 1,440 quote 0.00 0.00 0.00 197.00 205.80
quote 2.35 0.50 18.00 2.00 2.65 41.00 1,450 quote 0.00 0.00 0.00 207.00 215.50
quote 2.20 0.50 21.00 1.65 2.55 15.00 1,460 quote 0.00 0.00 0.00 216.50 225.60
quote 1.70 -0.10 3.00 1.40 2.25 7.00 1,470 quote 0.00 0.00 0.00 226.50 235.50
quote 1.80 -0.75 1.00 1.20 1.90 1.00 1,480 quote 321.75 0.00 0.00 236.50 245.00 1.00
quote 1.65 0.20 3.00 1.50 1.80 4.00 1,490 quote 0.00 0.00 0.00 246.00 255.00
quote 1.42 0.22 68.00 0.70 1.50 83.00 1,500 quote 0.00 0.00 0.00 256.00 264.50
quote 1.00 0.00 0.00 0.75 1.45 1.00 1,510 quote 0.00 0.00 0.00 266.00 274.80
quote 1.00 -0.05 4.00 0.70 1.20 12.00 1,520 quote 402.10 0.00 0.00 276.00 284.30 1.00
quote 1.17 -0.58 1.00 0.55 1.35 3.00 1,530 quote 0.00 0.00 0.00 285.50 294.50
quote 0.90 -0.09 4.00 0.50 1.25 7.00 1,540 quote 0.00 0.00 0.00 295.50 304.50
quote 0.65 -0.25 21.00 0.40 1.15 104.00 1,550 quote 0.00 0.00 0.00 305.50 314.30
quote 0.70 -0.10 8.00 0.40 0.80 7.00 1,560 quote 0.00 0.00 0.00 315.50 324.20
quote 0.70 -0.35 17.00 0.50 0.75 20.00 1,570 quote 0.00 0.00 0.00 325.50 334.20
quote 0.00 0.00 0.00 0.30 1.00 1,580 quote 0.00 0.00 0.00 335.50 343.70
quote 0.60 -2.40 10.00 0.25 0.90 11.00 1,590 quote 0.00 0.00 0.00 345.50 353.80
quote 0.60 0.00 30.00 0.15 0.60 30.00 1,600 quote 0.00 0.00 0.00 355.00 363.80
quote 0.15 0.00 1.00 0.20 0.55 1.00 1,610 quote 0.00 0.00 0.00 365.00 374.00
quote 0.55 0.00 1.00 0.20 0.70 1.00 1,620 quote 0.00 0.00 0.00 375.00 384.00
quote 0.00 0.00 0.00 0.15 0.50 1,630 quote 0.00 0.00 0.00 385.00 394.00
quote 0.00 0.00 0.00 0.15 0.65 1,640 quote 0.00 0.00 0.00 395.00 404.00
quote 1.55 0.00 0.00 0.00 0.60 5.00 1,650 quote 0.00 0.00 0.00 405.00 413.50
quote 2.50 0.00 0.00 0.05 0.60 2.00 1,660 quote 0.00 0.00 0.00 415.00 424.00
quote 0.00 0.00 0.00 0.00 0.45 1,670 quote 0.00 0.00 0.00 425.00 433.50
quote 0.00 0.00 0.00 0.00 0.45 1,680 quote 0.00 0.00 0.00 435.00 443.50
quote 0.00 0.00 0.00 0.30 0.40 1,690 quote 0.00 0.00 0.00 445.00 453.30
quote 0.30 0.00 1.00 0.00 0.40 1.00 1,700 quote 0.00 0.00 0.00 455.00 463.50
quote 0.00 0.00 0.00 0.00 0.55 1,710 quote 0.00 0.00 0.00 465.00 473.40
quote 0.00 0.00 0.00 0.00 0.50 1,720 quote 0.00 0.00 0.00 475.00 483.40
quote 0.00 0.00 0.00 0.00 0.50 1,730 quote 0.00 0.00 0.00 485.00 493.40
quote 0.20 0.00 0.00 0.00 0.50 38.00 1,740 quote 0.00 0.00 0.00 495.00 503.50
CALLS PUTS
Expires April 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 706.70 715.50 530.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 697.00 705.50 540.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 687.10 695.50 550.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 667.00 675.50 570.00 quote 0.60 0.00 0.00 0.00 0.50 8.00
quote 0.00 0.00 0.00 657.10 665.50 580.00 quote 0.40 0.00 0.00 0.00 0.50 35.00
quote 0.00 0.00 0.00 647.10 655.50 590.00 quote 0.33 0.00 0.00 0.00 0.50 31.00
quote 638.90 79.60 1.00 637.00 645.50 1.00 600.00 quote 0.05 -0.09 5.00 0.05 0.50 198.00
quote 542.60 0.00 0.00 626.00 635.50 2.00 610.00 quote 2.11 0.00 0.00 0.00 0.50 81.00
quote 0.00 0.00 0.00 617.10 625.50 620.00 quote 0.34 0.00 0.00 0.00 0.50 207.00
quote 0.00 0.00 0.00 607.20 615.50 630.00 quote 0.40 0.00 0.00 0.00 0.50 61.00
quote 0.00 0.00 0.00 597.10 605.50 640.00 quote 0.45 0.00 0.00 0.00 0.55 185.00
quote 0.00 0.00 0.00 587.10 595.50 650.00 quote 1.45 0.00 0.00 0.00 0.55 42.00
quote 0.00 0.00 0.00 577.30 585.50 660.00 quote 5.87 0.00 0.00 0.00 0.55 3.00
quote 0.00 0.00 0.00 567.10 575.50 670.00 quote 2.00 0.00 0.00 0.00 0.55 2.00
quote 0.00 0.00 0.00 557.00 565.50 680.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 547.00 555.50 690.00 quote 2.45 0.00 0.00 0.00 0.60 102.00
quote 0.00 0.00 0.00 537.10 545.50 700.00 quote 3.00 0.00 0.00 0.05 0.60 44.00
quote 0.00 0.00 0.00 527.30 535.50 710.00 quote 3.41 0.00 0.00 0.05 0.60 3.00
quote 0.00 0.00 0.00 517.00 525.50 720.00 quote 4.75 0.00 0.00 0.05 0.65 36.00
quote 0.00 0.00 0.00 507.00 515.50 730.00 quote 14.14 0.00 0.00 0.05 0.65 3.00
quote 0.00 0.00 0.00 497.40 505.50 740.00 quote 14.59 0.00 0.00 0.05 0.65 59.00
quote 0.00 0.00 0.00 487.20 495.50 750.00 quote 3.00 0.00 0.00 0.10 0.65 27.00
quote 352.30 0.00 0.00 477.20 485.50 1.00 760.00 quote 0.60 0.00 0.00 0.10 0.70 91.00
quote 0.00 0.00 0.00 467.00 475.50 770.00 quote 1.40 0.00 0.00 0.10 0.70 1.00
quote 0.00 0.00 0.00 457.10 465.50 780.00 quote 0.50 0.00 4.00 0.15 0.70 35.00
quote 0.00 0.00 0.00 447.20 456.00 790.00 quote 0.60 0.00 5.00 0.15 0.75 4.00
quote 353.46 0.00 0.00 436.50 446.00 1.00 800.00 quote 0.50 -0.05 4.00 0.00 0.75 134.00
quote 0.00 0.00 0.00 426.50 436.00 810.00 quote 0.89 0.00 3.00 0.15 0.80 8.00
quote 0.00 0.00 0.00 417.40 426.00 820.00 quote 1.80 0.00 0.00 0.00 0.85 7.00
quote 0.00 0.00 0.00 407.50 416.00 830.00 quote 1.85 0.00 0.00 0.00 0.90 46.00
quote 0.00 0.00 0.00 397.50 406.00 840.00 quote 0.75 -2.22 2.00 0.00 0.95 4.00
quote 0.00 0.00 0.00 387.60 396.00 850.00 quote 0.84 -0.16 2.00 0.40 1.00 28.00
quote 0.00 0.00 0.00 377.50 386.00 860.00 quote 1.65 0.00 1.00 0.50 1.05 4.00
quote 0.00 0.00 0.00 367.50 376.00 870.00 quote 2.60 0.00 0.00 0.55 1.15 7.00
quote 0.00 0.00 0.00 357.70 366.00 880.00 quote 1.60 -0.37 6.00 0.60 1.25 14.00
quote 0.00 0.00 0.00 347.50 356.50 890.00 quote 1.56 -3.54 1.00 0.30 1.15 21.00
quote 305.00 0.00 1.00 337.80 346.50 2.00 900.00 quote 1.20 -0.58 1.00 0.50 1.20 37.00
quote 0.00 0.00 0.00 327.00 336.50 910.00 quote 2.40 0.00 1.00 0.55 1.55 20.00
quote 280.50 0.00 1.00 317.50 326.50 1.00 920.00 quote 1.05 -1.60 1.00 0.65 1.65 21.00
quote 0.00 0.00 0.00 307.50 317.00 930.00 quote 1.69 -0.51 3.00 0.85 1.85 32.00
quote 227.56 0.00 0.00 297.50 307.00 1.00 940.00 quote 1.85 -0.05 1.00 1.00 2.05 41.00
quote 217.62 0.00 0.00 288.00 297.00 2.00 950.00 quote 1.90 -0.80 6.00 1.20 2.25 42.00
quote 164.00 0.00 0.00 279.10 287.50 1.00 960.00 quote 3.10 0.00 1.00 1.50 2.45 28.00
quote 233.89 0.00 0.00 269.00 277.50 2.00 970.00 quote 2.59 -1.47 2.00 1.75 2.80 22.00
quote 257.10 0.00 2.00 259.40 268.00 2.00 980.00 quote 2.60 -1.40 8.00 2.10 3.00 64.00
quote 82.21 0.00 0.00 249.50 258.50 1.00 990.00 quote 3.57 -0.23 6.00 2.40 3.40 65.00
quote 233.11 0.00 1.00 240.40 248.50 3.00 1,000 quote 3.61 -1.74 6.00 3.00 3.50 102.00
quote 149.80 0.00 0.00 230.60 239.00 8.00 1,010 quote 4.60 -1.20 3.00 3.30 4.10 45.00
quote 82.40 0.00 0.00 221.30 230.00 6.00 1,020 quote 4.20 -2.89 33.00 3.80 4.60 224.00
quote 205.10 0.00 0.00 216.60 225.00 17.00 1,025 quote 5.27 -1.83 1.00 4.10 5.00 24.00
quote 215.90 36.46 1.00 212.00 220.50 7.00 1,030 quote 5.68 -2.42 31.00 4.40 5.20 247.00
quote 211.49 10.86 1.00 207.20 215.50 5.00 1,035 quote 5.69 -2.96 7.00 4.40 5.50 22.00
quote 150.45 0.00 0.00 202.50 211.00 1.00 1,040 quote 6.30 -2.95 35.00 4.70 6.10 74.00
quote 132.60 0.00 0.00 198.00 206.50 3.00 1,045 quote 7.39 -3.01 1.00 5.10 6.80 62.00
quote 197.60 36.38 1.00 193.70 202.00 627.00 1,050 quote 6.50 -4.90 37.00 5.70 7.10 312.00
quote 124.95 0.00 0.00 188.70 197.50 3.00 1,055 quote 11.20 0.00 8.00 6.20 7.70 18.00
quote 188.60 51.10 2.00 184.30 193.00 9.00 1,060 quote 7.00 -5.45 1.00 6.50 8.00 40.00
quote 184.20 109.20 1.00 179.50 188.50 8.00 1,065 quote 13.26 2.46 13.00 6.80 8.30 23.00
quote 0.00 0.00 0.00 177.60 185.90 1,068 quote 15.00 -9.70 5.00 7.50 8.50 13.00
quote 144.72 22.13 3.00 175.30 184.00 14.00 1,070 quote 10.00 -4.25 1.00 7.80 9.00 43.00
quote 122.50 0.00 0.00 173.00 182.00 1.00 1,073 quote 13.80 -3.20 1.00 7.90 9.80 8.00
quote 118.70 0.00 0.00 171.00 179.50 54.00 1,075 quote 16.90 0.00 0.00 7.70 9.80 15.00
quote 71.44 0.00 0.00 168.50 176.50 1.00 1,078 quote 12.50 0.00 2.00 8.00 10.20 5.00
quote 150.00 0.00 0.00 166.50 174.50 8.00 1,080 quote 9.15 -6.65 19.00 9.00 10.40 31.00
quote 77.38 0.00 0.00 164.10 171.90 1.00 1,083 quote 32.00 0.00 0.00 9.30 10.80 8.00
quote 121.25 0.00 0.00 162.00 171.00 51.00 1,085 quote 12.98 -0.69 7.00 8.80 10.90 23.00
quote 109.00 0.00 0.00 159.50 169.00 4.00 1,088 quote 0.00 0.00 0.00 9.70 11.90
quote 146.25 0.00 0.00 157.50 166.50 20.00 1,090 quote 9.90 -8.51 2.00 10.10 11.80 35.00
quote 110.20 0.00 0.00 155.70 163.80 2.00 1,093 quote 0.00 0.00 0.00 10.60 12.20
quote 128.00 -8.90 1.00 153.50 162.50 13.00 1,095 quote 10.65 -8.96 6.00 10.20 12.60 7.00
quote 97.86 0.00 0.00 151.50 160.50 1.00 1,098 quote 19.40 -0.20 1.00 10.50 13.40 2.00
quote 151.80 27.07 1.00 149.00 158.00 653.00 1,100 quote 13.00 -7.64 12.00 12.00 13.40 67.00
quote 73.76 0.00 0.00 147.00 156.00 2.00 1,103 quote 21.73 -20.67 1.00 11.30 14.20 3.00
quote 115.70 29.31 1.00 145.00 154.00 5.00 1,105 quote 13.90 -8.38 2.00 12.60 14.50 20.00
quote 104.18 0.00 0.00 143.00 152.00 4.00 1,108 quote 23.48 -36.52 1.00 12.00 14.70 3.00
quote 146.50 30.34 2.00 141.50 150.00 19.00 1,110 quote 13.80 -9.47 101.00 13.40 15.60 118.00
quote 115.30 27.33 2.00 139.00 148.00 2.00 1,113 quote 35.90 0.00 0.00 12.90 16.30 1.00
quote 141.99 27.80 1.00 137.30 146.00 9.00 1,115 quote 17.64 -9.24 1.00 14.30 16.50 13.00
quote 122.50 9.10 1.00 135.40 144.00 1.00 1,118 quote 28.71 0.00 4.00 14.80 17.00 13.00
quote 122.80 0.00 1.00 133.50 142.00 97.00 1,120 quote 15.70 -10.20 111.00 15.20 17.50 126.00
quote 132.30 24.30 2.00 131.30 138.70 1.00 1,123 quote 48.60 0.00 0.00 14.50 18.10 2.00
quote 130.11 23.56 1.00 129.00 138.00 15.00 1,125 quote 22.96 0.00 9.00 15.00 18.40 19.00
quote 102.35 0.00 0.00 127.00 136.00 1.00 1,128 quote 0.00 0.00 0.00 15.50 19.00
quote 126.40 25.90 1.00 125.50 134.00 15.00 1,130 quote 22.15 -7.55 10.00 17.20 20.10 38.00
quote 0.00 0.00 0.00 123.60 131.40 1,133 quote 0.00 0.00 0.00 16.60 20.50
quote 105.80 5.30 2.00 121.50 129.50 3.00 1,135 quote 24.45 -8.98 1.00 17.10 21.30 3.00
quote 0.00 0.00 0.00 120.20 128.50 1,138 quote 0.00 0.00 0.00 17.60 21.70
quote 97.58 0.00 1.00 118.40 125.70 33.00 1,140 quote 35.30 8.42 3.00 18.10 22.60 30.00
quote 68.77 0.00 0.00 116.20 124.50 3.00 1,143 quote 22.50 0.00 2.00 18.80 23.30 2.00
quote 100.40 1.48 1.00 114.80 123.00 13.00 1,145 quote 27.25 -8.32 5.00 20.70 24.00 10.00
quote 72.00 0.00 0.00 112.90 121.00 5.00 1,148 quote 28.36 0.00 2.00 20.00 24.50 2.00
quote 101.04 7.69 2.00 111.50 119.50 49.00 1,150 quote 23.39 -13.41 19.00 20.50 25.30 51.00
quote 0.00 0.00 0.00 109.60 117.50 1,153 quote 0.00 0.00 0.00 21.20 26.00
quote 113.50 10.96 1.00 107.70 114.80 27.00 1,155 quote 30.87 -7.01 1.00 22.00 26.90 10.00
quote 0.00 0.00 0.00 106.80 113.20 1,158 quote 42.10 0.00 0.00 24.60 27.60 81.00
quote 101.75 12.55 2.00 104.30 111.70 18.00 1,160 quote 42.20 9.50 4.00 25.10 28.30 83.00
quote 0.00 0.00 0.00 102.50 109.60 1,163 quote 40.95 3.65 1.00 25.90 29.00 3.00
quote 78.40 0.00 4.00 101.70 108.30 14.00 1,165 quote 29.09 -19.66 2.00 26.80 30.00 13.00
quote 0.00 0.00 0.00 99.00 106.10 1,168 quote 39.17 0.00 0.00 27.20 31.00 2.00
quote 100.35 24.36 3.00 97.30 104.50 27.00 1,170 quote 30.79 -15.10 3.00 28.30 31.70 30.00
quote 0.00 0.00 0.00 95.90 102.60 1,173 quote 32.44 0.00 3.00 28.00 32.40 3.00
quote 94.94 0.00 15.00 94.20 102.00 24.00 1,175 quote 31.00 -11.82 2.00 30.00 33.30 14.00
quote 78.20 0.00 2.00 92.80 99.50 1.00 1,178 quote 34.12 -14.28 3.00 30.80 34.30 4.00
quote 70.68 -21.52 1.00 91.10 97.60 20.00 1,180 quote 36.00 -8.34 1.00 31.30 35.10 9.00
quote 67.36 -12.47 1.00 89.30 96.20 1.00 1,183 quote 35.70 -13.18 3.00 32.30 36.50 4.00
quote 75.79 0.49 3.00 88.50 95.90 17.00 1,185 quote 36.60 -14.40 4.00 33.00 37.40 8.00
quote 76.20 12.33 3.00 84.80 92.00 40.00 1,190 quote 37.48 -22.48 5.00 35.10 39.20 8.00
quote 88.40 25.14 2.00 81.70 89.00 34.00 1,195 quote 44.45 -15.20 10.00 36.40 41.70 72.00
quote 82.70 21.06 46.00 79.20 85.70 170.00 1,200 quote 40.00 -22.20 59.00 39.20 43.80 111.00
quote 80.93 19.47 6.00 76.10 83.10 41.00 1,205 quote 61.24 0.00 1.00 41.30 46.00 7.00
quote 80.65 22.95 25.00 73.70 79.10 66.00 1,210 quote 44.90 -18.99 3.00 42.90 48.20 6.00
quote 73.00 17.80 7.00 71.20 77.50 16.00 1,215 quote 65.29 0.00 40.00 43.50 50.00 46.00
quote 71.95 15.95 25.00 68.30 74.50 69.00 1,220 quote 58.27 -11.29 22.00 48.10 52.60 32.00
quote 67.00 15.50 39.00 65.40 72.20 43.00 1,225 quote 60.85 -1.72 12.00 49.00 55.70 13.00
quote 68.00 16.30 53.00 62.40 69.00 52.00 1,230 quote 54.98 -20.52 6.00 50.60 58.10 45.00
quote 61.00 16.26 32.00 60.00 64.00 73.00 1,240 quote 70.00 0.42 3.00 57.10 63.50 4.00
1,242 Current price as of 4/13/2021 04:00:02 PM
quote 55.16 14.66 185.00 54.10 60.00 283.00 1,250 quote 63.35 -12.20 21.00 62.90 68.80 35.00
quote 52.31 13.11 23.00 49.50 55.40 43.00 1,260 quote 84.15 0.00 0.00 68.00 74.50 15.00
quote 48.24 9.37 24.00 45.50 50.90 38.00 1,270 quote 79.85 -11.95 1.00 74.30 80.40 6.00
quote 44.03 10.03 46.00 41.30 46.90 60.00 1,280 quote 228.09 0.00 0.00 79.00 87.70 1.00
quote 39.50 -0.40 6.00 36.80 44.20 27.00 1,290 quote 120.19 0.00 0.00 87.60 93.10 3.00
quote 37.80 11.11 84.00 35.40 39.50 202.00 1,300 quote 98.00 -14.22 1.00 91.50 101.00 10.00
quote 35.03 -0.03 20.00 31.80 36.50 24.00 1,310 quote 156.00 0.00 0.00 98.50 107.80 1.00
quote 33.30 11.23 18.00 28.80 33.50 517.00 1,320 quote 0.00 0.00 0.00 106.30 113.90
quote 29.30 9.40 20.00 26.50 30.70 59.00 1,330 quote 197.39 0.00 0.00 114.70 121.80 1.00
quote 27.00 8.51 7.00 24.80 28.00 504.00 1,340 quote 145.49 0.00 0.00 122.50 129.60 1.00
quote 24.20 6.75 57.00 22.80 25.50 104.00 1,350 quote 161.49 0.00 0.00 130.40 136.70 3.00
quote 23.45 5.31 3.00 20.60 23.90 23.00 1,360 quote 0.00 0.00 0.00 138.40 145.70
quote 20.70 6.50 22.00 19.20 22.20 76.00 1,370 quote 0.00 0.00 0.00 146.70 153.60
quote 18.59 4.19 6.00 16.80 19.60 48.00 1,380 quote 0.00 0.00 0.00 153.70 161.30
quote 17.60 5.35 1.00 15.60 18.50 7.00 1,390 quote 0.00 0.00 0.00 162.40 169.70
quote 15.50 4.36 81.00 14.40 16.50 167.00 1,400 quote 312.26 0.00 0.00 170.90 178.40 1.00
quote 11.09 0.93 6.00 12.50 14.90 7.00 1,410 quote 0.00 0.00 0.00 179.60 187.00
quote 11.00 0.05 4.00 11.90 14.10 10.00 1,420 quote 0.00 0.00 0.00 188.70 196.40
quote 10.40 -0.60 5.00 10.70 12.50 8.00 1,430 quote 0.00 0.00 0.00 197.50 204.70
quote 10.90 0.25 3.00 9.70 11.40 10.00 1,440 quote 0.00 0.00 0.00 206.30 214.00
quote 9.30 2.20 92.00 9.00 9.80 524.00 1,450 quote 331.04 0.00 0.00 215.30 222.80 1.00
quote 9.07 -0.43 1.00 8.20 9.40 8.00 1,460 quote 0.00 0.00 0.00 224.70 231.80
quote 8.00 1.60 6.00 6.60 9.00 6.00 1,470 quote 273.50 0.00 3.00 234.30 241.00 3.00
quote 7.20 0.70 3.00 6.50 8.20 277.00 1,480 quote 323.74 0.00 0.00 243.00 251.00 1.00
quote 6.90 2.90 2.00 5.90 7.50 73.00 1,490 quote 0.00 0.00 0.00 252.20 260.50
quote 6.30 1.50 72.00 5.60 6.90 607.00 1,500 quote 0.00 0.00 0.00 261.70 270.00
quote 4.40 0.22 1.00 5.10 6.20 17.00 1,510 quote 0.00 0.00 0.00 271.60 279.50
quote 5.60 0.40 2.00 4.20 5.90 4.00 1,520 quote 304.00 0.00 2.00 281.50 289.00 2.00
quote 3.90 -1.30 2.00 4.30 5.50 6.00 1,530 quote 0.00 0.00 0.00 290.90 298.50
quote 3.80 2.30 1.00 4.00 5.10 2.00 1,540 quote 0.00 0.00 0.00 300.50 308.50
quote 3.80 -1.00 2.00 3.50 4.60 17.00 1,550 quote 0.00 0.00 0.00 310.20 318.00
quote 3.20 0.35 1.00 3.30 4.30 1.00 1,560 quote 0.00 0.00 0.00 318.30 327.50
quote 4.20 0.00 1.00 2.65 4.00 1.00 1,570 quote 0.00 0.00 0.00 329.50 337.50
quote 3.17 1.92 1.00 2.85 3.80 1.00 1,580 quote 0.00 0.00 0.00 337.60 347.00
quote 2.15 0.00 1.00 2.45 3.60 2.00 1,590 quote 0.00 0.00 0.00 349.50 357.00
quote 2.50 0.45 6.00 2.25 3.30 11.00 1,600 quote 0.00 0.00 0.00 358.80 367.00
quote 1.50 0.00 2.00 2.05 3.10 5.00 1,610 quote 0.00 0.00 0.00 367.30 376.50
quote 1.81 0.00 0.00 1.90 2.95 2.00 1,620 quote 0.00 0.00 0.00 377.10 386.00
quote 0.00 0.00 0.00 1.70 2.75 1,630 quote 0.00 0.00 0.00 387.10 396.00
quote 1.95 -0.05 1.00 1.55 2.60 5.00 1,640 quote 0.00 0.00 0.00 398.50 406.00
quote 2.15 0.00 5.00 1.40 2.45 14.00 1,650 quote 0.00 0.00 0.00 408.30 416.00
quote 2.35 0.00 6.00 1.30 2.30 30.00 1,660 quote 0.00 0.00 0.00 417.70 426.00
quote 2.44 0.00 0.00 1.15 2.15 3.00 1,670 quote 0.00 0.00 0.00 428.40 435.50
quote 1.50 0.00 3.00 1.05 2.05 5.00 1,680 quote 0.00 0.00 0.00 437.40 445.50
quote 1.48 0.00 2.00 1.20 1.85 2.00 1,700 quote 687.00 0.00 0.00 457.80 465.50
quote 0.00 0.00 0.00 0.80 1.75 1,710 quote 0.00 0.00 0.00 467.50 475.50
quote 1.55 0.00 1.00 0.75 1.70 1.00 1,720 quote 0.00 0.00 0.00 477.30 485.50
quote 1.06 0.00 2.00 0.70 1.60 3.00 1,730 quote 0.00 0.00 0.00 487.10 495.00
quote 0.00 0.00 0.00 0.60 1.50 1,740 quote 0.00 0.00 0.00 496.90 505.00
quote 1.25 0.00 1.00 0.55 1.45 1.00 1,750 quote 530.00 0.00 2.00 507.10 515.00 2.00
quote 0.00 0.00 0.00 0.00 0.00 1.00 1,760 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 1.00 1,770 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 1,780 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 1,790 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 1.00 1,800 quote 0.00 0.00 0.00 0.00 0.00

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.