Bulletin
Investor Alert

Tesla Inc.

NAS: TSLA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 21, 2020, 7:59 p.m.

/zigman2/quotes/203558040/composite

$

899.97

Change

-1.03 -0.11%

Volume

Volume 235,798

Quotes are delayed by 20 min

/zigman2/quotes/203558040/composite

Previous close

$ 899.41

$ 901.00

Change

+1.59 +0.18%

Day low

Day high

$880.45

$913.06

Open

52 week low

52 week high

$176.99

$968.99

Open

OPTION CHAIN FOR TESLA INC.

In-the-money

February, 2020 Options

Hide
CALLS PUTS
Expires February 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 606.36 0.00 0.00 601.40 610.40 27.00 295.00 quote 0.03 0.00 24.00 0.01 0.04 847.00
quote 601.20 0.00 10.00 596.05 605.40 124.00 300.00 quote 0.03 0.00 747.00 0.02 0.04 4,015
quote 456.60 0.00 0.00 591.05 600.40 7.00 305.00 quote 0.03 0.00 46.00 0.01 0.05 94.00
quote 328.70 0.00 0.00 586.10 595.45 2.00 310.00 quote 0.03 0.00 11.00 0.01 0.05 67.00
quote 0.00 0.00 0.00 581.10 590.35 315.00 quote 0.01 0.00 0.00 0.01 0.05 18.00
quote 447.23 0.00 0.00 576.10 585.35 12.00 320.00 quote 0.15 0.00 0.00 0.01 0.05 581.00
quote 578.35 0.00 0.00 571.25 580.35 20.00 325.00 quote 0.03 0.00 9.00 0.01 0.05 736.00
quote 468.98 0.00 0.00 566.20 575.35 27.00 330.00 quote 0.07 0.00 1.00 0.03 0.05 189.00
quote 0.00 0.00 0.00 561.10 570.35 335.00 quote 0.14 0.00 3.00 0.03 0.05 415.00
quote 547.15 0.00 0.00 556.10 565.45 10.00 340.00 quote 0.05 0.00 56.00 0.01 0.10 156.00
quote 0.00 0.00 0.00 551.10 560.45 345.00 quote 0.05 0.00 45.00 0.02 0.05 33.00
quote 539.95 0.00 1.00 546.10 555.45 4.00 350.00 quote 0.08 0.00 317.00 0.03 0.06 2,938
quote 349.65 0.00 0.00 541.10 550.45 5.00 355.00 quote 0.06 0.00 12.00 0.02 0.10 198.00
quote 566.00 0.00 0.00 536.10 545.45 47.00 360.00 quote 0.07 0.00 13.00 0.02 0.07 223.00
quote 0.00 0.00 0.00 531.10 540.45 365.00 quote 0.05 0.00 3.00 0.02 0.35 48.00
quote 548.74 0.00 0.00 526.45 535.45 8.00 370.00 quote 0.09 0.00 47.00 0.02 0.10 158.00
quote 531.75 0.00 0.00 521.45 530.45 5.00 375.00 quote 0.13 0.00 0.00 0.01 0.53 71.00
quote 504.15 0.00 0.00 516.45 525.45 2.00 380.00 quote 0.06 0.00 40.00 0.05 0.10 317.00
quote 507.85 0.00 1.00 511.15 520.45 4.00 385.00 quote 0.02 0.00 32.00 0.02 0.15 142.00
quote 502.79 0.00 1.00 506.15 515.40 2.00 390.00 quote 0.10 0.00 26.00 0.05 0.15 193.00
quote 565.70 0.00 0.00 501.15 510.40 14.00 395.00 quote 0.17 0.00 0.00 0.09 0.15 85.00
quote 490.28 0.00 6.00 496.15 505.40 35.00 400.00 quote 0.06 0.00 340.00 0.06 0.13 1,965
quote 496.65 0.00 0.00 491.15 500.50 2.00 405.00 quote 0.10 0.00 25.00 0.02 0.54 167.00
quote 464.62 0.00 0.00 486.15 495.50 4,004 410.00 quote 0.16 0.00 0.00 0.06 0.30 177.00
quote 485.83 0.00 1.00 481.15 490.50 5.00 415.00 quote 0.16 0.00 623.00 0.03 0.30 397.00
quote 474.80 0.00 1.00 476.30 485.50 7.00 420.00 quote 0.10 0.00 26.00 0.06 0.15 507.00
quote 335.79 0.00 0.00 471.50 480.50 23.00 425.00 quote 0.14 0.00 0.00 0.05 0.60 77.00
quote 313.95 0.00 0.00 466.50 475.50 13.00 430.00 quote 0.20 0.00 100.00 0.06 0.34 144.00
quote 476.00 0.00 0.00 461.20 470.45 25.00 435.00 quote 0.17 0.00 0.00 0.01 0.72 66.00
quote 463.56 0.00 0.00 456.20 465.45 13.00 440.00 quote 0.19 0.00 1.00 0.06 0.78 95.00
quote 362.80 0.00 0.00 451.20 460.45 14.00 445.00 quote 0.10 0.00 84.00 0.04 0.10 112.00
quote 461.80 0.00 0.00 446.20 455.55 20.00 450.00 quote 0.14 0.00 74.00 0.14 0.16 358.00
quote 128.14 0.00 0.00 441.25 450.55 3.00 455.00 quote 0.28 0.00 1.00 0.01 0.86 54.00
quote 245.45 0.00 0.00 436.25 445.55 10.00 460.00 quote 0.20 0.00 131.00 0.12 0.27 606.00
quote 314.56 0.00 0.00 434.05 443.05 13.00 462.50 quote 0.35 0.00 0.00 0.01 0.86 39.00
quote 424.03 0.00 20.00 432.10 440.05 55.00 465.00 quote 0.21 0.00 0.00 0.01 0.25 72.00
quote 426.98 0.00 1.00 429.10 438.05 15.00 467.50 quote 0.51 0.00 0.00 0.01 1.02 25.00
quote 424.35 0.00 1.00 426.60 435.55 6.00 470.00 quote 0.30 0.00 1.00 0.01 0.25 94.00
quote 290.55 0.00 0.00 423.75 433.00 28.00 472.50 quote 0.46 0.00 0.00 0.01 0.86 135.00
quote 381.96 0.00 0.00 421.25 430.50 17.00 475.00 quote 0.18 0.00 0.00 0.01 0.86 142.00
quote 417.08 0.00 1.00 418.75 428.00 8.00 477.50 quote 0.31 0.00 2.00 0.01 0.86 28.00
quote 414.49 0.00 1.00 416.25 425.55 96.00 480.00 quote 0.11 0.00 14.00 0.02 0.50 357.00
quote 296.20 0.00 0.00 413.80 423.10 24.00 482.50 quote 0.22 0.00 0.00 0.01 0.86 64.00
quote 397.31 0.00 0.00 411.30 420.60 8.00 485.00 quote 0.23 0.00 0.00 0.01 0.33 60.00
quote 400.00 0.00 20.00 409.55 417.55 2.00 487.50 quote 0.25 0.00 0.00 0.01 0.65 19.00
quote 410.56 0.00 3.00 406.60 415.60 62.00 490.00 quote 0.40 0.00 1.00 0.01 0.40 276.00
quote 357.98 0.00 0.00 404.10 413.10 226.00 492.50 quote 0.75 0.00 0.00 0.01 0.87 18.00
quote 401.00 0.00 1.00 401.65 410.60 442.00 495.00 quote 0.10 0.00 2.00 0.01 0.55 109.00
quote 434.45 0.00 0.00 399.15 408.10 241.00 497.50 quote 0.46 0.00 0.00 0.01 0.87 57.00
quote 390.20 0.00 4.00 396.30 405.55 37.00 500.00 quote 0.22 0.00 300.00 0.19 0.22 2,212
quote 371.35 0.00 0.00 393.80 403.05 57.00 502.50 quote 0.26 0.00 0.00 0.01 0.71 35.00
quote 390.09 0.00 1.00 391.30 400.60 22.00 505.00 quote 0.19 0.00 3.00 0.05 0.54 71.00
quote 386.22 0.00 1.00 388.85 398.10 9.00 507.50 quote 0.19 0.00 1.00 0.01 0.86 55.00
quote 400.40 0.00 0.00 386.25 395.60 37.00 510.00 quote 0.29 0.00 3.00 0.01 0.87 222.00
quote 383.60 0.00 1.00 383.85 393.10 30.00 512.50 quote 0.62 0.00 0.00 0.01 0.87 58.00
quote 416.70 0.00 0.00 381.65 390.65 28.00 515.00 quote 0.21 0.00 4.00 0.01 0.85 136.00
quote 377.23 0.00 1.00 379.20 388.15 15.00 517.50 quote 0.20 0.00 0.00 0.01 0.88 40.00
quote 370.10 0.00 8.00 376.70 385.65 55.00 520.00 quote 0.05 0.00 0.00 0.05 0.88 989.00
quote 277.02 0.00 0.00 373.85 383.10 7.00 522.50 quote 0.70 0.00 0.00 0.01 0.88 40.00
quote 381.26 0.00 1.00 371.35 380.65 108.00 525.00 quote 0.87 0.00 1.00 0.05 0.92 138.00
quote 362.30 0.00 5.00 368.90 378.15 60.00 527.50 quote 0.30 0.00 0.00 0.01 0.88 46.00
quote 363.43 0.00 3.00 366.40 375.65 75.00 530.00 quote 0.25 0.00 1.00 0.01 0.60 145.00
quote 64.77 0.00 0.00 363.90 373.15 33.00 532.50 quote 0.24 0.00 2.00 0.01 0.45 119.00
quote 374.10 0.00 1.00 361.75 370.65 55.00 535.00 quote 0.27 0.00 0.00 0.01 0.89 103.00
quote 107.95 0.00 0.00 359.25 368.15 19.00 537.50 quote 0.51 0.00 0.00 0.01 0.88 45.00
quote 354.30 0.00 1.00 356.40 365.65 162.00 540.00 quote 0.26 0.00 147.00 0.17 0.34 316.00
quote 354.80 0.00 11.00 354.05 363.20 25.00 542.50 quote 0.26 0.00 64.00 0.12 0.41 74.00
quote 310.17 0.00 0.00 351.35 360.70 64.00 545.00 quote 0.31 0.00 0.00 0.01 0.84 54.00
quote 304.75 0.00 0.00 348.90 358.20 9.00 547.50 quote 1.80 0.00 0.00 0.01 0.89 79.00
quote 348.94 0.00 2.00 346.75 355.70 267.00 550.00 quote 0.28 0.00 98.00 0.26 0.28 1,037
quote 340.85 0.00 3.00 344.30 353.20 15.00 552.50 quote 0.30 0.00 24.00 0.11 0.86 49.00
quote 289.69 0.00 0.00 341.80 350.70 33.00 555.00 quote 0.26 0.00 1.00 0.02 0.50 160.00
quote 194.75 0.00 0.00 338.95 348.20 39.00 557.50 quote 0.32 0.00 2.00 0.01 0.62 49.00
quote 339.49 0.00 1.00 336.45 345.70 110.00 560.00 quote 0.16 0.00 13.00 0.17 0.86 121.00
quote 329.88 0.00 0.00 333.95 343.20 51.00 562.50 quote 0.46 0.00 3.00 0.01 1.46 67.00
quote 330.50 0.00 10.00 331.85 340.70 44.00 565.00 quote 0.35 0.00 0.00 0.36 0.47 188.00
quote 188.25 0.00 0.00 329.35 338.25 40.00 567.50 quote 0.25 0.00 0.00 0.01 1.07 50.00
quote 355.58 0.00 0.00 326.50 335.75 193.00 570.00 quote 0.27 0.00 31.00 0.26 0.38 428.00
quote 319.71 0.00 3.00 324.00 333.25 12.00 572.50 quote 0.48 0.00 0.00 0.01 1.57 31.00
quote 327.82 0.00 4.00 321.50 330.75 81.00 575.00 quote 0.69 0.00 31.00 0.37 0.50 206.00
quote 176.65 0.00 0.00 319.00 328.25 29.00 577.50 quote 0.40 0.00 0.00 0.01 1.57 24.00
quote 319.51 0.00 2.00 320.00 325.75 165.00 580.00 quote 0.40 0.00 21.00 0.01 1.21 456.00
quote 182.30 0.00 0.00 314.00 323.25 8.00 582.50 quote 0.40 0.00 100.00 0.21 0.78 72.00
quote 299.84 0.00 10.00 311.55 320.75 85.00 585.00 quote 1.00 0.00 0.00 0.03 0.82 49.00
quote 219.47 0.00 0.00 309.40 318.30 31.00 587.50 quote 0.49 0.00 1.00 0.01 1.58 96.00
quote 295.85 0.00 1.00 306.95 315.80 77.00 590.00 quote 0.47 0.00 10.00 0.30 0.55 283.00
quote 216.25 0.00 0.00 304.45 313.30 10.00 592.50 quote 0.54 0.00 1.00 0.01 1.59 74.00
quote 304.62 0.00 2.00 301.55 310.80 63.00 595.00 quote 0.45 0.00 12.00 0.26 0.91 117.00
quote 209.65 0.00 0.00 299.05 308.30 32.00 597.50 quote 0.50 0.00 0.00 0.01 1.59 58.00
quote 301.65 0.00 64.00 298.10 305.20 182.00 600.00 quote 0.43 0.00 366.00 0.37 0.55 1,937
quote 180.85 0.00 0.00 294.50 303.35 19.00 602.50 quote 0.47 0.00 3.00 0.20 0.75 69.00
quote 288.09 0.00 1.00 291.60 300.85 59.00 605.00 quote 0.28 0.00 1.00 0.10 1.00 216.00
quote 285.62 0.00 1.00 289.05 298.35 13.00 607.50 quote 0.46 0.00 216.00 0.10 0.80 32.00
quote 289.30 0.00 0.00 287.00 295.90 54.00 610.00 quote 0.48 0.00 4.00 0.33 0.53 95.00
quote 187.10 0.00 0.00 284.55 293.40 16.00 612.50 quote 0.35 0.00 55.00 0.35 0.62 57.00
quote 287.51 0.00 1.00 281.65 290.90 78.00 615.00 quote 0.57 0.00 16.00 0.38 0.54 192.00
quote 161.25 0.00 0.00 279.30 288.25 77.00 617.50 quote 0.50 0.00 9.00 0.25 1.00 214.00
quote 271.00 0.00 3.00 278.10 284.95 153.00 620.00 quote 0.57 0.00 46.00 0.40 0.60 206.00
quote 250.00 0.00 0.00 272.95 280.95 98.00 625.00 quote 0.55 0.00 14.00 0.20 0.89 884.00
quote 265.56 0.00 5.00 267.75 276.00 49.00 630.00 quote 0.59 0.00 49.00 0.40 0.70 311.00
quote 268.00 0.00 2.00 263.20 271.05 100.00 635.00 quote 0.59 0.00 15.00 0.59 0.70 171.00
quote 253.00 0.00 8.00 256.75 266.10 138.00 640.00 quote 0.60 0.00 24.00 0.50 0.67 209.00
quote 255.00 0.00 11.00 251.80 260.60 140.00 645.00 quote 0.64 0.00 44.00 0.48 0.75 248.00
quote 249.38 0.00 37.00 248.00 255.50 221.00 650.00 quote 0.65 0.00 593.00 0.69 0.80 1,629
quote 236.05 0.00 0.00 237.35 246.25 110.00 660.00 quote 0.75 0.00 738.00 0.66 0.80 774.00
quote 226.19 0.00 3.00 228.50 235.30 92.00 670.00 quote 1.00 0.00 52.00 0.58 1.00 638.00
quote 220.33 0.00 2.00 217.55 223.00 337.00 680.00 quote 0.91 0.00 122.00 0.79 1.00 465.00
quote 210.43 0.00 1.00 207.25 216.60 276.00 690.00 quote 1.04 0.00 457.00 0.78 1.22 698.00
quote 196.83 0.00 63.00 198.75 205.55 610.00 700.00 quote 1.17 0.00 3,576 1.11 1.25 6,405
quote 182.25 0.00 8.00 192.50 201.80 70.00 705.00 quote 1.26 0.00 81.00 1.05 1.44 129.00
quote 185.70 0.00 25.00 188.45 195.70 173.00 710.00 quote 1.42 0.00 103.00 1.18 1.45 2,267
quote 217.76 0.00 0.00 182.65 192.00 28.00 715.00 quote 1.41 0.00 43.00 1.37 1.45 143.00
quote 175.15 0.00 13.00 178.80 186.10 328.00 720.00 quote 1.65 0.00 195.00 1.18 1.65 1,155
quote 170.90 0.00 7.00 173.75 181.00 135.00 725.00 quote 1.50 0.00 144.00 1.50 1.90 518.00
quote 171.05 0.00 8.00 168.00 177.30 141.00 730.00 quote 1.77 0.00 160.00 1.63 2.40 583.00
quote 164.51 0.00 7.00 163.10 172.45 148.00 735.00 quote 1.90 0.00 229.00 1.75 2.65 320.00
quote 163.59 0.00 51.00 159.30 166.75 268.00 740.00 quote 2.06 0.00 392.00 1.94 2.10 1,000
quote 152.97 0.00 4.00 153.45 162.75 105.00 745.00 quote 2.20 0.00 216.00 1.85 3.60 324.00
quote 153.00 0.00 708.00 149.55 156.65 291.00 750.00 quote 2.36 0.00 3,071 2.36 2.50 2,146
quote 147.95 0.00 11.00 143.80 153.15 111.00 755.00 quote 2.54 0.00 192.00 1.43 4.00 213.00
quote 145.00 0.00 29.00 140.70 147.20 247.00 760.00 quote 2.78 0.00 370.00 2.60 4.05 551.00
quote 136.85 0.00 6.00 134.30 142.00 215.00 765.00 quote 3.06 0.00 255.00 2.24 3.65 200.00
quote 130.33 0.00 107.00 130.60 137.80 248.00 770.00 quote 3.46 0.00 332.00 3.30 3.95 453.00
quote 123.57 0.00 210.00 125.65 134.30 46.00 775.00 quote 3.75 0.00 608.00 2.94 4.25 364.00
quote 132.55 0.00 0.00 123.45 131.20 12.00 777.50 quote 4.07 0.00 234.00 1.97 4.65 189.00
quote 119.26 0.00 47.00 121.40 129.65 230.00 780.00 quote 4.14 0.00 1,539 4.00 4.85 738.00
quote 115.88 0.00 30.00 117.15 124.60 55.00 785.00 quote 4.50 0.00 423.00 4.00 5.60 302.00
quote 117.00 0.00 47.00 112.20 119.40 189.00 790.00 quote 5.00 0.00 1,961 4.35 5.10 474.00
quote 111.46 0.00 19.00 107.20 115.35 683.00 795.00 quote 5.46 0.00 930.00 5.05 5.55 360.00
quote 106.90 0.00 1,137 103.20 110.35 1,518 800.00 quote 6.04 0.00 7,379 6.00 6.25 3,252
quote 98.25 0.00 250.00 94.40 102.00 319.00 810.00 quote 7.28 0.00 1,274 6.50 7.70 575.00
quote 90.29 0.00 138.00 85.60 92.00 499.00 820.00 quote 9.00 0.00 2,156 8.70 10.10 921.00
quote 82.58 0.00 491.00 78.55 85.25 557.00 830.00 quote 10.75 0.00 1,156 10.50 11.25 518.00
quote 74.00 0.00 745.00 70.90 77.20 517.00 840.00 quote 13.09 0.00 1,648 12.50 13.40 956.00
quote 66.30 0.00 1,360 64.25 67.00 1,428 850.00 quote 15.80 0.00 3,489 15.50 16.00 1,805
quote 59.55 0.00 1,563 56.00 64.15 256.00 860.00 quote 18.65 0.00 1,424 17.60 20.00 647.00
quote 53.50 0.00 1,663 53.00 54.00 434.00 870.00 quote 22.15 0.00 1,636 21.00 22.70 297.00
quote 47.50 0.00 1,125 47.10 48.00 707.00 880.00 quote 26.80 0.00 2,858 26.25 27.20 548.00
quote 42.20 0.00 2,555 39.40 42.50 385.00 890.00 quote 31.35 0.00 3,020 30.50 33.70 748.00
quote 37.35 0.00 11,338 37.05 37.65 2,604 900.00 quote 36.15 0.00 4,966 35.95 37.80 1,050
901.00 Current price as of 2/21/2020 04:00:00 PM
quote 32.85 0.00 2,443 30.85 33.50 828.00 910.00 quote 41.50 0.00 2,181 40.20 44.75 468.00
quote 29.00 0.00 2,996 27.40 30.15 1,526 920.00 quote 47.85 0.00 846.00 44.00 52.60 401.00
quote 25.70 0.00 1,366 25.40 26.00 903.00 930.00 quote 54.20 0.00 260.00 51.95 57.00 367.00
quote 22.75 0.00 1,254 20.85 24.40 854.00 940.00 quote 61.38 0.00 145.00 58.00 66.30 127.00
quote 20.10 0.00 3,890 20.05 20.10 1,745 950.00 quote 68.80 0.00 276.00 68.00 72.00 702.00
quote 17.69 0.00 1,629 17.55 17.90 634.00 960.00 quote 76.50 0.00 115.00 74.40 80.00 127.00
quote 15.93 0.00 1,471 15.45 16.05 1,684 970.00 quote 86.03 0.00 46.00 81.65 88.35 90.00
quote 14.00 0.00 1,220 12.95 14.00 925.00 980.00 quote 94.00 0.00 32.00 89.95 96.50 90.00
quote 12.40 0.00 1,983 12.00 14.70 729.00 990.00 quote 107.30 0.00 7.00 97.95 104.95 21.00
quote 11.20 0.00 13,373 11.00 11.20 7,117 1,000 quote 109.00 0.00 33.00 106.75 113.55 117.00
quote 10.20 0.00 4,196 9.85 10.30 645.00 1,010 quote 127.65 0.00 2.00 115.45 123.25 22.00
quote 9.00 0.00 1,509 8.30 10.35 2,145 1,020 quote 153.00 0.00 0.00 124.30 132.20 21.00
quote 8.20 0.00 536.00 8.05 9.55 1,305 1,030 quote 148.91 0.00 0.00 133.80 141.70 65.00
quote 7.75 0.00 520.00 7.30 9.15 1,071 1,040 quote 161.53 0.00 0.00 142.75 150.00 16.00
quote 6.75 0.00 2,123 6.50 7.20 2,768 1,050 quote 170.50 0.00 1.00 151.55 160.00 28.00
quote 6.30 0.00 488.00 6.05 6.30 1,221 1,060 quote 179.55 0.00 1.00 160.50 169.20 23.00
quote 5.75 0.00 331.00 5.00 6.20 238.00 1,070 quote 186.50 0.00 5.00 171.50 178.45 36.00
quote 5.37 0.00 931.00 5.20 7.00 575.00 1,080 quote 320.00 0.00 0.00 180.35 188.10 25.00
quote 5.05 0.00 299.00 4.95 5.90 148.00 1,090 quote 203.47 0.00 0.00 189.15 198.50 25.00
quote 4.70 0.00 2,643 4.60 4.90 1,665 1,100 quote 216.39 0.00 3.00 198.80 207.80 16.00
quote 4.34 0.00 420.00 4.00 4.70 219.00 1,110 quote 224.60 0.00 0.00 208.50 217.85 16.00
quote 4.19 0.00 318.00 4.05 4.10 593.00 1,120 quote 353.95 0.00 0.00 218.25 227.60 15.00
quote 3.90 0.00 154.00 3.25 4.10 230.00 1,130 quote 245.20 0.00 3.00 228.85 237.20 16.00
quote 3.65 0.00 210.00 3.20 4.80 163.00 1,140 quote 246.35 0.00 0.00 237.80 247.05 13.00
quote 3.44 0.00 916.00 3.35 3.50 827.00 1,150 quote 285.00 0.00 0.00 247.60 256.95 16.00
quote 3.20 0.00 335.00 3.10 4.20 1,425 1,160 quote 369.55 0.00 0.00 257.45 266.65 10.00
quote 3.03 0.00 269.00 2.30 3.25 194.00 1,170 quote 0.00 0.00 0.00 267.25 276.50
quote 2.90 0.00 280.00 2.20 3.00 232.00 1,180 quote 269.60 0.00 0.00 277.25 286.50 5.00
quote 2.69 0.00 215.00 2.06 2.97 184.00 1,190 quote 286.00 0.00 0.00 287.00 296.05 6.00
quote 2.72 0.00 2,753 2.61 2.75 2,169 1,200 quote 301.47 0.00 2.00 296.85 305.20 11.00
quote 2.55 0.00 181.00 1.71 3.50 467.00 1,210 quote 471.75 0.00 0.00 306.75 314.85 2.00
quote 2.25 0.00 68.00 1.70 3.05 153.00 1,220 quote 299.70 0.00 0.00 316.65 325.90 9.00
quote 2.30 0.00 88.00 1.78 3.55 119.00 1,230 quote 325.95 0.00 0.00 326.70 335.90 2.00
quote 2.14 0.00 81.00 1.70 3.45 282.00 1,240 quote 489.15 0.00 0.00 336.45 345.55 2.00
quote 2.00 0.00 645.00 1.90 2.50 575.00 1,250 quote 345.60 0.00 0.00 346.35 355.70 7.00
quote 2.20 0.00 115.00 1.73 3.35 247.00 1,260 quote 516.85 0.00 0.00 356.25 365.40 4.00
quote 2.00 0.00 51.00 1.63 3.15 147.00 1,270 quote 378.35 0.00 1.00 366.20 375.55 1.00
quote 1.75 0.00 56.00 1.33 2.20 111.00 1,280 quote 397.55 0.00 0.00 376.10 385.50 4.00
quote 1.80 0.00 56.00 1.35 2.17 190.00 1,290 quote 528.60 0.00 0.00 386.05 395.20
quote 1.80 0.00 416.00 1.80 1.90 847.00 1,300 quote 500.54 0.00 0.00 396.00 405.35 3.00
quote 1.75 0.00 65.00 0.90 2.50 386.00 1,320 quote 428.05 0.00 1.00 415.85 425.20 4.00
quote 1.60 0.00 138.00 1.42 1.85 167.00 1,340 quote 589.75 0.00 0.00 435.75 445.10 2.00
quote 1.32 0.00 24.00 1.30 1.75 113.00 1,360 quote 461.45 0.00 1.00 455.60 464.95 4.00
quote 1.32 0.00 304.00 1.00 1.50 165.00 1,380 quote 488.55 0.00 0.00 475.50 484.75 8.00
quote 1.72 0.00 1,214 1.11 2.30 772.00 1,400 quote 610.85 0.00 0.00 496.00 504.75 8.00
quote 1.12 0.00 621.00 1.00 1.35 116.00 1,420 quote 672.55 0.00 0.00 515.30 524.60 1.00
quote 1.10 0.00 51.00 1.10 1.73 140.00 1,440 quote 685.70 0.00 0.00 535.20 544.55 1.00
quote 1.07 0.00 90.00 0.80 1.75 210.00 1,460 quote 686.20 0.00 0.00 555.15 564.45 8.00
quote 1.20 0.00 79.00 0.80 1.63 170.00 1,480 quote 705.85 0.00 0.00 576.25 584.40 13.00
quote 1.03 0.00 905.00 0.89 0.98 2,424 1,500 quote 800.00 0.00 0.00 595.00 604.35 21.00
quote 0.95 0.00 59.00 0.70 1.07 118.00 1,520 quote 667.10 0.00 0.00 615.05 624.30 2.00
quote 0.85 0.00 168.00 0.60 1.20 202.00 1,560 quote 803.15 0.00 0.00 654.80 664.15
quote 0.72 0.00 258.00 0.60 0.83 592.00 1,600 quote 884.80 0.00 0.00 695.20 703.70
quote 0.65 0.00 87.00 0.50 0.70 307.00 1,640 quote 0.00 0.00 0.00 734.70 744.00
quote 0.55 0.00 277.00 0.50 0.60 397.00 1,680 quote 959.90 0.00 0.00 774.60 783.95
quote 0.71 0.00 30.00 0.32 0.52 291.00 1,720 quote 1,000 0.00 0.00 814.60 823.90
quote 0.50 0.00 29.00 0.40 0.50 407.00 1,760 quote 965.35 0.00 0.00 854.55 863.90
quote 0.42 0.00 453.00 0.40 0.42 496.00 1,800 quote 1,037 0.00 0.00 894.55 903.90
quote 0.50 0.00 218.00 0.35 0.40 343.00 1,840 quote 1,072 0.00 0.00 934.55 943.90
quote 0.35 0.00 4,081 0.32 0.35 7,449 1,880 quote 1,178 0.00 0.00 974.55 983.85 22.00

March, 2020 Options

Show

April, 2020 Options

Show

May, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.