Bulletin
Investor Alert

New York Markets Open in:

Snowflake Inc.

NYS: SNOW

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 3, 2022, 7:59 p.m.

/zigman2/quotes/220991541/composite

$

172.65

Change

+0.14 +0.08%

Volume

Volume 245,481

Quotes are delayed by 20 min

/zigman2/quotes/220991541/composite

Previous close

$ 169.96

$ 172.51

Change

+2.55 +1.50%

Day low

Day high

$161.77

$174.65

Open

52 week low

52 week high

$110.27

$405.00

Open

OPTION CHAIN FOR SNOWFLAKE INC.

In-the-money

October, 2022 Options

Hide
CALLS PUTS
Expires October 7, 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 86.50 88.00 85.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 81.40 83.10 90.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 76.20 78.10 95.00 quote 0.00 0.00 0.00 0.00 0.50
quote 76.26 0.00 1.00 71.50 73.40 1.00 100.00 quote 0.05 0.00 0.00 0.00 0.05 14.00
quote 0.00 0.00 0.00 66.50 68.40 105.00 quote 0.05 0.00 0.00 0.00 0.50 111.00
quote 0.00 0.00 0.00 61.50 63.20 110.00 quote 0.05 0.00 0.00 0.00 0.10 44.00
quote 0.00 0.00 0.00 60.50 62.10 111.00 quote 0.05 0.00 0.00 0.00 0.50 10.00
quote 0.00 0.00 0.00 59.50 61.10 112.00 quote 0.05 0.00 0.00 0.00 0.50 10.00
quote 0.00 0.00 0.00 58.50 60.10 113.00 quote 0.05 0.00 0.00 0.00 0.50 10.00
quote 0.00 0.00 0.00 57.40 59.10 114.00 quote 0.05 0.00 0.00 0.00 0.05 374.00
quote 0.00 0.00 0.00 56.30 58.20 115.00 quote 0.05 0.00 0.00 0.00 0.05 165.00
quote 0.00 0.00 0.00 55.50 57.20 116.00 quote 0.06 0.00 0.00 0.00 0.25 3.00
quote 0.00 0.00 0.00 54.40 56.30 117.00 quote 0.05 0.00 0.00 0.00 0.50 5.00
quote 0.00 0.00 0.00 53.50 55.10 118.00 quote 0.15 0.00 0.00 0.00 0.30 4.00
quote 0.00 0.00 0.00 52.40 54.10 119.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 51.50 53.20 120.00 quote 0.05 0.00 1.00 0.00 0.15 74.00
quote 0.00 0.00 0.00 50.60 52.20 121.00 quote 0.10 0.00 0.00 0.00 0.50 2.00
quote 0.00 0.00 0.00 49.50 51.20 122.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 48.50 50.20 123.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 47.50 49.10 124.00 quote 0.05 -0.05 10.00 0.00 0.05 11.00
quote 45.65 -3.35 1.00 46.60 48.10 3.00 125.00 quote 0.05 0.00 9.00 0.00 0.20 53.00
quote 0.00 0.00 0.00 45.40 47.10 126.00 quote 0.15 0.00 0.00 0.00 0.45 2.00
quote 0.00 0.00 0.00 44.40 46.10 127.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 43.40 45.20 128.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 42.50 44.20 129.00 quote 0.00 0.00 0.00 0.00 0.40
quote 35.94 -7.85 2.00 41.50 43.10 3.00 130.00 quote 0.10 -0.10 16.00 0.00 0.15 63.00
quote 0.00 0.00 0.00 40.40 42.30 131.00 quote 0.15 0.0100 2.00 0.00 0.15 2.00
quote 0.00 0.00 0.00 39.50 41.10 132.00 quote 0.09 -0.26 8.00 0.00 0.15 10.00
quote 0.00 0.00 0.00 38.50 40.40 133.00 quote 0.15 0.00 1.00 0.00 0.15
quote 0.00 0.00 0.00 37.60 39.20 134.00 quote 0.15 0.03 3.00 0.00 0.25 5.00
quote 40.78 0.54 1.00 36.60 38.30 2.00 135.00 quote 0.07 -0.06 33.00 0.05 0.15 82.00
quote 0.00 0.00 0.00 35.60 37.10 136.00 quote 0.10 -0.04 165.00 0.05 0.15 8.00
quote 0.00 0.00 0.00 34.60 36.20 137.00 quote 0.37 0.00 0.00 0.00 0.15 12.00
quote 0.00 0.00 0.00 33.40 35.20 138.00 quote 0.15 -0.10 11.00 0.05 0.15 6.00
quote 28.80 0.00 0.00 32.70 34.10 3.00 139.00 quote 0.12 -0.38 1.00 0.05 0.15 4.00
quote 35.40 0.00 0.00 31.70 33.40 5.00 140.00 quote 0.10 -0.16 794.00 0.05 0.15 161.00
quote 0.00 0.00 0.00 30.70 32.20 141.00 quote 0.27 -0.23 12.00 0.10 0.25 1.00
quote 0.00 0.00 0.00 29.70 31.00 2.00 142.00 quote 0.25 -0.03 7.00 0.10 0.35 48.00
quote 0.00 0.00 0.00 28.80 30.10 143.00 quote 0.20 -0.90 33.00 0.10 0.20 40.00
quote 24.50 0.00 0.00 27.80 29.30 1.00 144.00 quote 0.17 -0.19 27.00 0.15 0.25 38.00
quote 23.20 -6.21 21.00 27.00 27.90 8.00 145.00 quote 0.20 -0.30 264.00 0.15 0.35 534.00
quote 28.02 0.00 15.00 25.80 27.30 15.00 146.00 quote 0.25 -0.30 48.00 0.20 0.30 82.00
quote 23.00 0.00 0.00 24.90 26.40 7.00 147.00 quote 0.25 -0.35 181.00 0.20 0.35 40.00
quote 21.80 0.00 0.00 23.90 25.30 1.00 148.00 quote 0.26 -0.32 50.00 0.25 0.40 48.00
quote 24.90 0.00 20.00 23.40 24.00 149.00 quote 0.39 -0.31 66.00 0.30 0.40 419.00
quote 17.00 -4.55 4.00 22.10 23.30 5.00 150.00 quote 0.45 -0.46 1,656 0.40 0.50 401.00
quote 20.00 -2.30 7.00 19.70 21.00 7.00 152.50 quote 0.57 -0.66 255.00 0.55 0.70 121.00
quote 12.10 -3.90 52.00 17.70 18.70 6.00 155.00 quote 0.83 -0.76 1,122 0.75 0.95 240.00
quote 16.80 -4.40 171.00 15.70 16.20 10.00 157.50 quote 1.05 -1.02 697.00 1.05 1.20 345.00
quote 14.23 1.23 115.00 13.50 14.10 28.00 160.00 quote 1.48 -1.17 3,055 1.45 1.55 528.00
quote 11.70 -4.70 85.00 11.60 12.10 31.00 162.50 quote 2.00 -1.32 313.00 1.90 2.10 107.00
quote 10.10 -1.30 210.00 9.70 10.20 96.00 165.00 quote 2.70 -1.40 2,462 2.50 2.80 285.00
quote 9.50 1.70 475.00 7.90 8.40 85.00 167.50 quote 3.50 -1.64 423.00 3.20 3.60 191.00
quote 6.53 0.03 1,924 6.40 6.80 148.00 170.00 quote 4.28 -2.04 830.00 4.10 4.50 392.00
quote 5.30 -0.10 1,293 5.10 5.40 144.00 172.50 quote 5.35 -2.30 159.00 5.20 5.70 130.00
172.51 Current price as of 10/03/2022 04:00:02 PM
quote 4.30 0.05 2,022 3.90 4.20 347.00 175.00 quote 6.80 -2.30 160.00 6.50 7.00 166.00
quote 3.10 -0.32 416.00 2.85 3.20 124.00 177.50 quote 7.60 -3.05 11.00 8.00 8.50 41.00
quote 2.28 -0.32 4,417 2.15 2.40 743.00 180.00 quote 9.50 -2.35 54.00 9.60 10.20 186.00
quote 1.58 -0.52 283.00 1.50 1.70 185.00 182.50 quote 13.74 -0.62 11.00 11.50 12.10 97.00
quote 1.15 -0.37 1,754 1.10 1.25 555.00 185.00 quote 13.70 -2.00 26.00 13.60 14.10 181.00
quote 0.80 -0.40 203.00 0.70 0.90 94.00 187.50 quote 19.40 1.55 3.00 15.60 16.40 37.00
quote 0.50 -0.35 1,021 0.45 0.60 490.00 190.00 quote 21.30 1.50 5.00 17.80 18.70 140.00
quote 0.40 -0.24 190.00 0.30 0.40 100.00 192.50 quote 19.50 -1.70 4.00 19.80 21.50 12.00
quote 0.25 -0.24 455.00 0.20 0.30 334.00 195.00 quote 26.61 3.24 12.00 22.50 23.50 33.00
quote 0.19 -0.17 67.00 0.10 0.25 108.00 197.50 quote 24.35 -2.54 4.00 24.60 26.10 17.00
quote 0.15 -0.12 288.00 0.10 0.15 465.00 200.00 quote 30.00 0.00 0.00 27.20 28.60 33.00
quote 0.08 -0.25 5.00 0.00 0.15 42.00 202.50 quote 34.65 0.00 0.00 29.50 31.00 26.00
quote 0.05 -0.10 24.00 0.05 0.20 160.00 205.00 quote 31.70 0.00 0.00 32.00 33.60 18.00
quote 0.05 -0.06 18.00 0.00 0.10 98.00 207.50 quote 25.83 0.00 0.00 34.30 36.20 1.00
quote 0.05 -0.05 7.00 0.00 0.05 114.00 210.00 quote 37.07 -1.53 2.00 37.10 38.50 7.00
quote 0.10 0.00 7.00 0.00 0.15 75.00 212.50 quote 0.00 0.00 0.00 39.50 41.20
quote 0.05 0.00 10.00 0.00 0.05 197.00 215.00 quote 0.00 0.00 0.00 42.00 43.60
quote 0.05 0.01 23.00 0.00 0.05 186.00 217.50 quote 0.00 0.00 0.00 44.50 46.10
quote 0.02 -0.08 10.00 0.00 0.05 244.00 220.00 quote 0.00 0.00 0.00 47.10 48.60
quote 0.10 0.00 0.00 0.00 0.15 45.00 222.50 quote 0.00 0.00 0.00 49.40 51.00
quote 0.15 0.00 0.00 0.00 0.05 69.00 225.00 quote 30.90 0.00 0.00 52.00 53.50 2.00
quote 0.05 0.00 0.00 0.00 0.10 81.00 230.00 quote 0.00 0.00 0.00 57.10 58.50
quote 0.12 0.00 0.00 0.00 0.05 181.00 235.00 quote 0.00 0.00 0.00 61.90 63.60
quote 0.06 0.00 0.00 0.00 0.05 166.00 240.00 quote 46.35 0.00 0.00 67.00 68.60 2.00
quote 0.05 0.00 0.00 0.00 0.15 27.00 245.00 quote 51.00 0.00 0.00 71.90 73.60 1.00
quote 0.08 0.00 0.00 0.00 0.15 36.00 250.00 quote 0.00 0.00 0.00 77.10 78.60
quote 0.30 0.00 0.00 0.00 0.15 1.00 255.00 quote 0.00 0.00 0.00 81.80 83.50
quote 0.05 0.00 0.00 0.00 0.15 21.00 260.00 quote 0.00 0.00 0.00 86.90 88.50
quote 0.05 0.00 0.00 0.00 0.15 9.00 265.00 quote 0.00 0.00 0.00 91.70 93.60
quote 0.30 0.00 0.00 0.00 0.15 1.00 270.00 quote 0.00 0.00 0.00 96.20 98.60
quote 0.05 0.00 0.00 0.00 0.05 59.00 275.00 quote 0.00 0.00 0.00 102.10 103.50
quote 0.05 0.00 0.00 0.00 0.15 44.00 280.00 quote 0.00 0.00 0.00 107.00 108.60
quote 0.05 0.00 0.00 0.00 0.10 88.00 285.00 quote 0.00 0.00 0.00 111.70 113.60
quote 0.01 0.00 334.00 0.00 0.05 1,844 290.00 quote 0.00 0.00 0.00 117.00 118.60
CALLS PUTS
Expires October 14, 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 86.50 88.60 85.00 quote 0.05 0.00 61.00 0.00 0.15 509.00
quote 0.00 0.00 0.00 81.50 83.50 90.00 quote 0.05 0.00 81.00 0.00 0.05 370.00
quote 0.00 0.00 0.00 76.50 78.90 95.00 quote 0.05 0.00 335.00 0.00 0.05 335.00
quote 0.00 0.00 0.00 71.50 74.20 100.00 quote 0.05 0.00 10.00 0.00 0.05 77.00
quote 0.00 0.00 0.00 66.60 69.00 105.00 quote 0.05 -0.05 46.00 0.00 0.05 14.00
quote 0.00 0.00 0.00 61.40 64.50 110.00 quote 0.05 -0.15 18.00 0.00 0.20 22.00
quote 0.00 0.00 0.00 56.60 59.10 115.00 quote 0.15 -0.10 2.00 0.05 0.15 12.00
quote 0.00 0.00 0.00 51.70 54.00 120.00 quote 0.21 0.0100 8.00 0.10 0.30 74.00
quote 45.95 0.00 1.00 46.80 48.70 125.00 quote 0.30 -0.10 6.00 0.15 0.40 12.00
quote 37.00 -5.72 5.00 42.00 43.80 4.00 130.00 quote 0.65 0.25 61.00 0.15 0.45 30.00
quote 33.53 0.00 0.00 37.10 39.00 7.00 135.00 quote 0.73 -0.07 41.00 0.50 0.70 48.00
quote 29.53 -6.57 5.00 32.50 34.30 7.00 140.00 quote 0.85 -0.35 43.00 0.80 0.95 66.00
quote 30.50 0.00 0.00 28.20 29.60 1.00 145.00 quote 1.25 -0.23 8.00 1.25 1.45 36.00
quote 25.80 -19.27 12.00 24.00 25.00 2.00 150.00 quote 1.95 -0.75 174.00 1.95 2.10 125.00
quote 19.40 0.00 2.00 21.80 22.60 152.50 quote 2.60 0.35 18.00 2.30 2.55 77.00
quote 19.50 -13.42 1.00 19.90 20.60 2.00 155.00 quote 2.60 -0.95 128.00 2.80 3.10 78.00
quote 18.87 1.41 18.00 18.00 18.70 10.00 157.50 quote 4.49 0.28 81.00 3.30 3.70 58.00
quote 13.63 -3.37 8.00 16.30 17.00 6.00 160.00 quote 4.20 -1.06 429.00 4.00 4.30 931.00
quote 16.00 2.00 8.00 14.50 15.00 6.00 162.50 quote 4.54 -0.66 35.00 4.70 5.10 18.00
quote 12.97 -1.83 62.00 12.80 13.40 22.00 165.00 quote 5.30 -1.63 101.00 5.50 5.90 135.00
quote 12.40 2.05 113.00 11.20 11.90 13.00 167.50 quote 6.15 -1.65 44.00 6.50 6.80 61.00
quote 11.00 0.61 210.00 10.00 10.30 51.00 170.00 quote 7.07 -2.23 198.00 7.50 7.90 186.00
quote 8.63 -2.07 220.00 8.60 9.00 45.00 172.50 quote 8.70 -1.80 5.00 8.60 9.20 43.00
172.51 Current price as of 10/03/2022 04:00:02 PM
quote 7.50 -0.10 1,947 7.40 7.80 101.00 175.00 quote 9.75 -0.76 25.00 9.90 10.40 79.00
quote 7.05 -0.65 40.00 6.20 6.70 33.00 177.50 quote 11.00 0.50 4.00 11.30 11.80 13.00
quote 5.40 0.06 407.00 5.20 5.70 823.00 180.00 quote 15.55 2.55 6.00 12.80 13.30 146.00
quote 4.90 0.00 42.00 4.30 4.80 27.00 182.50 quote 17.90 -0.30 20.00 14.40 15.20 44.00
quote 3.85 -0.15 243.00 3.60 4.00 446.00 185.00 quote 19.00 2.25 4.00 16.10 16.80 56.00
quote 3.10 -0.41 58.00 3.00 3.30 79.00 187.50 quote 22.40 4.80 3.00 17.90 18.50 18.00
quote 2.55 -0.15 209.00 2.45 2.70 119.00 190.00 quote 23.00 1.40 1.00 19.90 20.60 13.00
quote 1.72 -0.67 20.00 1.95 2.20 21.00 192.50 quote 26.25 0.00 0.00 21.60 22.80 4.00
quote 1.70 -0.85 37.00 1.60 1.80 53.00 195.00 quote 27.71 1.26 10.00 23.90 24.90 19.00
quote 1.43 -0.57 15.00 1.25 1.45 28.00 197.50 quote 29.60 0.00 0.00 26.10 27.00 38.00
quote 1.20 -0.05 132.00 0.95 1.15 203.00 200.00 quote 29.00 4.00 3.00 28.20 29.20 10.00
quote 0.70 -0.35 40.00 0.65 0.75 67.00 205.00 quote 16.11 0.00 0.00 32.70 35.50 4.00
quote 0.52 -0.08 86.00 0.35 0.50 146.00 210.00 quote 26.93 0.00 0.00 37.40 39.20 7.00
quote 0.35 -0.15 1.00 0.20 0.35 51.00 215.00 quote 48.09 19.43 5.00 42.30 44.10 5.00
quote 0.15 -0.13 25.00 0.10 0.25 67.00 220.00 quote 0.00 0.00 0.00 46.50 49.40
quote 0.11 -0.19 25.00 0.05 0.15 20.00 225.00 quote 0.00 0.00 0.00 51.50 54.10
quote 0.07 -0.13 28.00 0.05 0.15 146.00 230.00 quote 0.00 0.00 0.00 56.90 58.90
quote 0.10 -0.05 5.00 0.00 0.25 285.00 235.00 quote 0.00 0.00 0.00 61.80 64.40
quote 0.06 0.01 165.00 0.00 0.20 253.00 240.00 quote 54.80 0.00 0.00 66.70 69.30
quote 0.37 0.00 0.00 0.00 0.25 17.00 245.00 quote 74.20 12.70 1.00 71.80 73.80 1.00
quote 0.05 0.00 10.00 0.00 0.20 30.00 250.00 quote 0.00 0.00 0.00 76.80 79.70
quote 0.08 0.00 0.00 0.00 0.25 5.00 255.00 quote 0.00 0.00 0.00 81.30 83.90
quote 0.05 0.00 45.00 0.00 0.05 60.00 260.00 quote 0.00 0.00 0.00 86.60 89.90
quote 0.05 0.00 95.00 0.00 0.10 85.00 265.00 quote 81.69 0.00 0.00 91.90 94.40 8.00
CALLS PUTS
Expires October 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 102.84 0.00 0.00 101.60 103.20 1.00 70.00 quote 0.05 0.00 37.00 0.00 0.10 225.00
quote 70.00 0.00 0.00 96.70 98.40 1.00 75.00 quote 0.05 -0.05 30.00 0.00 0.15 354.00
quote 120.65 0.00 0.00 91.60 93.20 2.00 80.00 quote 0.10 0.00 0.00 0.00 0.20 263.00
quote 0.00 0.00 0.00 86.60 88.40 85.00 quote 0.05 -0.12 7.00 0.00 0.05 34.00
quote 83.40 0.00 0.00 81.70 83.40 3.00 90.00 quote 0.10 0.00 0.00 0.00 0.15 854.00
quote 0.00 0.00 0.00 76.60 78.30 95.00 quote 0.05 -0.10 26.00 0.00 0.15 536.00
quote 70.20 0.00 0.00 71.70 73.30 7.00 100.00 quote 0.10 -0.20 22.00 0.10 0.15 621.00
quote 87.20 0.00 0.00 66.70 68.40 1.00 105.00 quote 0.23 -0.07 3.00 0.05 0.15 127.00
quote 80.72 0.00 0.00 61.80 63.10 3.00 110.00 quote 0.20 -0.10 37.00 0.15 0.25 170.00
quote 76.02 0.00 0.00 56.90 58.40 2.00 115.00 quote 0.41 0.04 1.00 0.20 0.35 609.00
quote 56.64 3.54 2.00 52.20 53.30 24.00 120.00 quote 0.45 -0.07 7.00 0.35 0.45 1,203
quote 47.89 0.09 1.00 47.40 48.70 7.00 125.00 quote 0.62 -0.18 37.00 0.50 0.75 1,290
quote 42.93 1.73 6.00 42.80 43.90 138.00 130.00 quote 0.75 -0.37 21.00 0.80 0.95 697.00
quote 39.00 0.00 0.00 38.10 39.40 27.00 135.00 quote 1.17 -0.28 16.00 1.15 1.35 199.00
quote 37.10 5.30 1.00 33.90 34.50 193.00 140.00 quote 1.76 -0.50 180.00 1.70 1.85 1,551
quote 30.70 0.10 1.00 29.60 30.30 608.00 145.00 quote 2.30 -0.57 32.00 2.40 2.60 509.00
quote 24.58 -2.02 2.00 25.50 26.20 134.00 150.00 quote 3.40 -0.84 549.00 3.20 3.50 865.00
quote 19.40 -1.10 1.00 21.70 22.30 319.00 155.00 quote 4.40 -0.80 48.00 4.40 4.70 1,441
quote 18.92 -2.39 42.00 18.20 18.70 700.00 160.00 quote 6.00 -1.20 288.00 5.80 6.10 881.00
quote 13.90 -1.60 54.00 16.60 17.00 8.00 162.50 quote 6.90 -0.89 5.00 6.70 7.00 84.00
quote 16.00 -2.62 20.00 15.00 15.50 694.00 165.00 quote 7.60 -0.60 115.00 7.60 8.00 1,709
quote 10.90 -5.27 13.00 13.50 13.90 191.00 167.50 quote 8.05 -1.15 39.00 8.60 9.00 249.00
quote 12.10 0.31 181.00 12.20 12.50 557.00 170.00 quote 9.92 -1.38 103.00 9.60 10.00 1,429
quote 10.92 -0.17 74.00 10.90 11.20 91.00 172.50 quote 10.20 -2.42 41.00 10.80 11.30 140.00
172.51 Current price as of 10/03/2022 04:00:02 PM
quote 9.83 0.47 196.00 9.60 10.00 350.00 175.00 quote 12.43 -0.78 52.00 12.10 12.60 326.00
quote 9.25 -0.55 49.00 8.40 8.90 170.00 177.50 quote 16.00 1.60 11.00 13.40 13.90 69.00
quote 7.63 0.24 205.00 7.40 7.80 1,121 180.00 quote 15.00 -1.94 24.00 14.90 15.40 1,501
quote 6.90 0.40 40.00 6.50 6.80 340.00 182.50 quote 15.70 -2.80 7.00 16.40 16.90 249.00
quote 5.80 0.00 441.00 5.60 5.90 992.00 185.00 quote 20.80 2.80 16.00 18.00 18.50 1,450
quote 5.39 0.39 17.00 4.80 5.20 163.00 187.50 quote 19.00 -2.20 3.00 19.70 20.30 147.00
quote 4.29 -0.08 246.00 4.20 4.40 1,205 190.00 quote 21.93 -3.57 10.00 21.60 22.10 1,333
quote 4.20 -0.90 17.00 3.50 3.90 110.00 192.50 quote 23.80 -1.00 5.00 23.40 24.00 47.00
quote 3.33 0.03 91.00 3.00 3.30 588.00 195.00 quote 28.60 0.03 5.00 25.40 26.00 331.00
quote 2.65 -0.89 29.00 2.55 2.85 92.00 197.50 quote 28.80 0.00 0.00 27.40 28.10 20.00
quote 2.20 -0.21 286.00 2.15 2.35 1,514 200.00 quote 33.95 6.05 4.00 29.30 30.10 251.00
quote 2.05 -1.55 27.00 1.80 2.00 128.00 202.50 quote 34.80 0.00 0.00 31.50 32.30 10.00
quote 1.78 -0.37 34.00 1.50 1.70 559.00 205.00 quote 33.13 -3.77 2.00 33.80 34.50 100.00
quote 1.36 -0.84 28.00 1.25 1.40 131.00 207.50 quote 39.00 -1.00 7.00 35.80 36.90 5.00
quote 1.13 -0.13 77.00 1.05 1.20 633.00 210.00 quote 39.60 2.95 2.00 38.10 39.10 75.00
quote 0.85 -0.25 114.00 0.70 0.85 615.00 215.00 quote 43.95 3.13 1.00 42.70 43.90 45.00
quote 0.57 -0.13 56.00 0.50 0.60 610.00 220.00 quote 48.40 0.00 0.00 47.30 48.70 21.00
quote 0.32 -0.39 52.00 0.20 0.45 969.00 225.00 quote 53.90 0.00 0.00 52.00 53.70 43.00
quote 0.27 -0.08 23.00 0.20 0.35 2,285 230.00 quote 54.00 -6.15 1.00 57.00 58.60 28.00
quote 0.17 -0.13 24.00 0.10 0.25 956.00 235.00 quote 52.30 0.00 0.00 62.10 63.60 7.00
quote 0.15 -0.10 6.00 0.10 0.20 781.00 240.00 quote 68.00 0.00 0.00 67.00 68.60 36.00
quote 0.06 -0.09 2.00 0.05 0.20 237.00 245.00 quote 57.10 0.00 0.00 72.10 73.50 4.00
quote 0.10 -0.05 12.00 0.05 0.10 483.00 250.00 quote 56.50 0.00 0.00 76.90 78.50 2.00
quote 0.10 0.00 0.00 0.05 0.15 417.00 255.00 quote 54.90 0.00 0.00 82.00 83.80 1.00
quote 0.05 -0.05 4.00 0.00 0.15 391.00 260.00 quote 60.70 0.00 0.00 86.90 88.60 2.00
quote 0.05 -0.01 32.00 0.00 0.15 104.00 265.00 quote 98.60 0.00 0.00 91.90 93.50
quote 0.05 0.00 0.00 0.00 0.05 208.00 270.00 quote 82.69 0.00 0.00 97.00 98.60 1.00
quote 0.05 0.00 0.00 0.00 0.20 58.00 275.00 quote 75.60 0.00 0.00 101.90 103.60
quote 0.05 0.00 0.00 0.00 0.15 48.00 280.00 quote 91.50 0.00 0.00 106.90 108.50
quote 0.00 0.00 0.00 0.00 0.20 285.00 quote 0.00 0.00 0.00 112.10 113.60
quote 0.05 0.00 0.00 0.00 0.10 525.00 290.00 quote 0.00 0.00 0.00 116.90 118.70
quote 0.05 0.00 0.00 0.00 0.20 5.00 295.00 quote 0.00 0.00 0.00 122.00 123.70
quote 0.05 0.00 0.00 0.00 0.05 248.00 300.00 quote 104.00 0.00 0.00 127.10 128.50
CALLS PUTS
Expires October 28, 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 76.50 78.70 95.00 quote 0.30 0.00 0.00 0.05 0.35 1.00
quote 0.00 0.00 0.00 71.50 73.80 100.00 quote 0.20 -0.05 1.00 0.05 0.40 2.00
quote 0.00 0.00 0.00 66.90 68.90 105.00 quote 0.00 0.00 0.00 0.10 0.55
quote 0.00 0.00 0.00 62.10 63.90 110.00 quote 0.65 0.00 0.00 0.25 0.65 12.00
quote 0.00 0.00 0.00 57.30 59.00 115.00 quote 0.68 0.01 1.00 0.35 0.85 63.00
quote 80.80 0.00 0.00 52.40 54.50 1.00 120.00 quote 0.85 -0.23 1.00 0.55 0.95 135.00
quote 0.00 0.00 0.00 47.90 49.40 125.00 quote 1.05 -0.20 4.00 0.90 1.20 14.00
quote 43.68 -27.52 3.00 43.40 44.80 4.00 130.00 quote 1.48 -0.77 6.00 1.35 1.60 315.00
quote 0.00 0.00 0.00 39.00 40.10 135.00 quote 2.38 0.31 4.00 1.90 2.20 6.00
quote 31.73 -1.95 5.00 34.50 36.20 2.00 140.00 quote 2.60 -0.37 2.00 2.50 2.80 29.00
quote 34.36 0.00 0.00 30.50 31.90 3.00 145.00 quote 3.35 -0.65 23.00 3.50 3.80 52.00
quote 23.70 -16.13 2.00 26.70 27.80 1.00 150.00 quote 4.60 -0.90 18.00 4.40 4.90 440.00
quote 26.41 0.00 10.00 24.80 25.80 10.00 152.50 quote 5.40 -0.20 11.00 5.20 5.50 15.00
quote 22.00 0.00 0.00 23.00 24.00 2.00 155.00 quote 6.08 -0.92 24.00 5.80 6.20 63.00
quote 23.00 0.00 0.00 21.50 22.20 2.00 157.50 quote 6.67 -2.33 28.00 6.60 7.00 42.00
quote 20.21 -2.59 8.00 19.80 20.50 7.00 160.00 quote 7.08 -0.42 16.00 7.40 7.80 66.00
quote 18.58 2.32 4.00 18.10 19.00 1.00 162.50 quote 8.82 -3.38 1.00 8.10 8.80 49.00
quote 18.00 2.70 7.00 16.70 17.40 11.00 165.00 quote 9.53 -0.02 1.00 9.20 9.70 26.00
quote 14.65 -1.95 9.00 15.10 15.90 9.00 167.50 quote 10.00 -1.40 13.00 10.20 10.70 14.00
quote 13.90 -0.24 12.00 13.80 14.50 209.00 170.00 quote 11.10 -1.90 7.00 11.30 11.90 35.00
quote 9.80 -3.40 1.00 12.50 13.20 6.00 172.50 quote 12.50 -0.60 1.00 12.50 13.10 28.00
172.51 Current price as of 10/03/2022 04:00:02 PM
quote 12.20 1.00 21.00 11.30 12.00 36.00 175.00 quote 13.39 -2.01 21.00 13.70 14.40 86.00
quote 10.53 0.03 44.00 10.20 10.90 31.00 177.50 quote 16.60 2.40 2.00 15.10 15.80 20.00
quote 10.50 0.81 50.00 9.10 9.80 46.00 180.00 quote 21.56 4.10 24.00 16.50 17.20 141.00
quote 9.50 0.60 8.00 8.20 8.70 30.00 182.50 quote 18.44 -3.66 1.00 17.80 18.80 12.00
quote 7.45 -0.35 37.00 7.30 7.90 118.00 185.00 quote 18.88 -1.85 6.00 19.60 20.30 16.00
quote 7.20 -2.30 39.00 6.50 7.00 19.00 187.50 quote 17.50 0.00 0.00 21.30 22.00 2.00
quote 6.25 -0.36 18.00 5.70 6.20 198.00 190.00 quote 25.09 0.00 0.00 23.00 23.70 14.00
quote 5.00 -0.50 22.00 5.00 5.50 6.00 192.50 quote 28.53 0.00 0.00 24.80 25.60 10.00
quote 4.60 -1.60 34.00 4.40 4.90 30.00 195.00 quote 22.75 0.00 0.00 26.70 27.40 4.00
quote 5.40 0.40 1.00 3.90 4.30 27.00 197.50 quote 30.71 0.00 0.00 28.10 29.40 2.00
quote 3.90 0.10 7.00 3.40 3.80 89.00 200.00 quote 37.40 0.40 6.00 30.40 31.40 15.00
quote 2.70 -0.10 30.00 2.55 2.90 139.00 205.00 quote 29.31 0.00 0.00 34.60 35.60 1.00
quote 1.77 -1.20 5.00 1.85 2.25 48.00 210.00 quote 40.81 0.00 0.00 38.90 40.00 2.00
quote 1.50 -0.58 3.00 1.40 1.65 23.00 215.00 quote 43.85 0.00 0.00 43.30 44.60 2.00
quote 0.75 -0.50 2.00 1.00 1.25 53.00 220.00 quote 0.00 0.00 0.00 47.90 49.30
quote 1.50 0.00 0.00 0.75 0.90 5.00 225.00 quote 54.43 0.00 0.00 52.00 54.50 2.00
quote 0.60 -0.13 1.00 0.55 0.70 34.00 230.00 quote 0.00 0.00 0.00 57.10 59.30
quote 0.65 0.00 0.00 0.20 0.65 118.00 235.00 quote 0.00 0.00 0.00 62.00 64.40
quote 0.50 0.00 0.00 0.10 0.50 116.00 240.00 quote 0.00 0.00 0.00 66.90 69.80
quote 0.45 -0.77 2.00 0.10 0.35 23.00 245.00 quote 0.00 0.00 0.00 71.90 74.10
quote 0.41 0.08 40.00 0.05 0.20 87.00 250.00 quote 0.00 0.00 0.00 76.80 78.80
quote 0.25 0.00 0.00 0.05 0.30 40.00 255.00 quote 0.00 0.00 0.00 81.80 83.90
quote 0.90 0.00 0.00 0.05 0.25 22.00 260.00 quote 0.00 0.00 0.00 86.80 89.00
quote 0.21 0.00 0.00 0.00 0.25 7.00 265.00 quote 0.00 0.00 0.00 91.40 93.80

November, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

February, 2023 Options

Show

March, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.