Workday Inc. Cl A

NAS: WDAY

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Apr 12, 2021, 9:00 a.m.

/zigman2/quotes/201157610/composite

$

256.40

Change

-1.21 -0.47%

Volume

Volume 307

Real time quotes

/zigman2/quotes/201157610/composite

Previous close

$ 257.61

$ 257.61

Change

+0.57 +0.22%

Day low

Day high

$253.74

$258.65

Open

52 week low

52 week high

$137.62

$282.77

Open

OPTION CHAIN FOR WORKDAY 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 0.00 0.00 0.00 140.70 145.00 115.00 quote 0.00 0.00 0.00 0.00 0.96
quote 0.00 0.00 0.00 135.85 140.00 120.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 130.70 135.00 125.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 125.75 130.00 130.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 120.85 125.00 135.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 115.65 120.00 140.00 quote 0.00 0.00 0.00 0.00 1.46
quote 107.95 0.00 0.00 110.70 115.00 1.00 145.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 105.75 110.00 150.00 quote 0.00 0.00 0.00 0.00 1.01
quote 0.00 0.00 0.00 100.85 105.00 155.00 quote 0.00 0.00 0.00 0.00 1.11
quote 0.00 0.00 0.00 95.80 100.00 160.00 quote 0.00 0.00 0.00 0.00 1.36
quote 88.30 0.00 0.00 90.65 95.00 2.00 165.00 quote 0.00 0.00 0.00 0.00 2.15
quote 74.70 0.00 0.00 85.60 90.00 1.00 170.00 quote 0.00 0.00 0.00 0.00 1.28
quote 0.00 0.00 0.00 80.50 85.00 175.00 quote 0.23 0.00 0.00 0.00 1.34 1.00
quote 0.00 0.00 0.00 75.80 80.00 180.00 quote 0.56 0.00 0.00 0.00 1.24 3.00
quote 70.40 0.00 0.00 70.85 75.00 10.00 185.00 quote 1.50 0.00 0.00 0.00 1.49 2.00
quote 0.00 0.00 0.00 65.70 70.00 190.00 quote 1.41 0.00 0.00 0.00 0.83 8.00
quote 62.90 0.00 0.00 60.85 65.00 7.00 195.00 quote 1.46 0.00 0.00 0.00 1.34 4.00
quote 53.63 0.00 0.00 55.85 60.00 19.00 200.00 quote 0.04 0.00 0.00 0.00 0.45 611.00
quote 47.40 0.00 1.00 45.75 50.00 8.00 210.00 quote 0.29 0.00 0.00 0.00 0.84 326.00
quote 37.90 0.00 0.00 35.50 40.00 14.00 220.00 quote 0.20 0.00 3.00 0.00 0.90 708.00
quote 25.50 0.00 0.00 25.85 30.00 181.00 230.00 quote 0.18 0.00 3.00 0.07 0.30 275.00
quote 16.97 0.00 11.00 15.95 20.50 197.00 240.00 quote 0.45 0.00 25.00 0.28 0.64 208.00
quote 9.30 0.00 3.00 8.90 10.05 315.00 250.00 quote 1.45 0.00 60.00 1.31 1.77 539.00
257.61 Current price as of 4/09/2021 04:00:00 PM
quote 3.12 0.00 120.00 2.85 3.30 707.00 260.00 quote 5.35 0.00 65.00 5.10 5.65 189.00
quote 0.67 0.00 57.00 0.58 0.75 726.00 270.00 quote 15.95 0.00 0.00 11.00 13.70 34.00
quote 0.12 0.00 9.00 0.10 0.29 2,532 280.00 quote 27.32 0.00 0.00 20.10 23.85 108.00
quote 0.10 0.00 0.00 0.10 0.20 71.00 290.00 quote 41.75 0.00 0.00 30.10 33.80 3.00
quote 0.05 0.00 0.00 0.00 0.64 161.00 300.00 quote 57.40 0.00 0.00 40.10 43.75 4.00
quote 0.00 0.00 0.00 0.00 0.92 305.00 quote 0.00 0.00 0.00 45.00 49.20
quote 0.49 0.00 0.00 0.00 0.09 15.00 310.00 quote 0.00 0.00 0.00 50.00 54.45
quote 0.41 0.00 0.00 0.00 0.26 3.00 320.00 quote 0.00 0.00 0.00 60.00 64.45
quote 0.01 0.00 0.00 0.00 0.95 24.00 330.00 quote 88.03 0.00 0.00 70.00 74.55 4.00
quote 0.00 0.00 0.00 0.00 1.24 340.00 quote 0.00 0.00 0.00 80.00 84.40
quote 0.00 0.00 0.00 0.00 1.24 350.00 quote 0.00 0.00 0.00 90.00 94.45
quote 0.00 0.00 0.00 0.00 1.25 360.00 quote 0.00 0.00 0.00 100.00 104.60
quote 0.17 0.00 0.00 0.00 0.96 11.00 370.00 quote 0.00 0.00 0.00 110.00 114.40
quote 0.00 0.00 0.00 0.00 1.21 380.00 quote 0.00 0.00 0.00 120.00 124.35
quote 0.43 0.00 0.00 0.00 2.13 1.00 390.00 quote 0.00 0.00 0.00 130.00 134.50
quote 0.00 0.00 0.00 0.00 2.13 400.00 quote 0.00 0.00 0.00 140.00 144.45
quote 0.00 0.00 0.00 0.00 2.13 410.00 quote 0.00 0.00 0.00 150.00 154.35
quote 0.14 0.00 0.00 0.00 2.13 2.00 420.00 quote 0.00 0.00 0.00 160.00 164.30
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 0.00 130.30 134.95 125.00 quote 0.51 0.00 0.00 0.00 1.70 144.00
quote 0.00 0.00 0.00 125.70 130.00 130.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 120.75 125.00 135.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 115.70 120.00 140.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 110.70 115.00 145.00 quote 0.00 0.00 0.00 0.00 2.18
quote 0.00 0.00 0.00 105.40 110.00 150.00 quote 0.46 0.00 0.00 0.00 2.19 144.00
quote 0.00 0.00 0.00 100.75 105.00 155.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 95.35 100.00 160.00 quote 0.05 0.00 0.00 0.00 0.62 243.00
quote 0.00 0.00 0.00 90.75 95.00 165.00 quote 0.13 0.00 288.00 0.00 0.21 144.00
quote 0.00 0.00 0.00 85.80 90.00 170.00 quote 0.15 0.00 282.00 0.00 0.26 141.00
quote 0.00 0.00 0.00 80.75 85.00 175.00 quote 0.98 0.00 0.00 0.00 1.31 44.00
quote 0.00 0.00 0.00 75.70 80.00 180.00 quote 1.60 0.00 0.00 0.00 1.69 8.00
quote 0.00 0.00 0.00 70.75 75.00 185.00 quote 1.64 0.00 0.00 0.00 1.64 92.00
quote 0.00 0.00 0.00 65.75 70.00 190.00 quote 0.00 0.00 0.00 0.00 2.33
quote 0.00 0.00 0.00 60.75 65.00 195.00 quote 1.04 0.00 0.00 0.00 1.48 43.00
quote 56.20 0.00 10.00 55.85 60.00 10.00 200.00 quote 2.62 0.00 0.00 0.00 1.32 10.00
257.61 Current price as of 4/09/2021 04:00:00 PM
quote 3.40 0.00 0.00 1.54 4.50 8.00 267.50 quote 0.00 0.00 0.00 10.45 13.90
quote 1.48 0.00 0.00 0.98 3.55 27.00 272.50 quote 17.24 0.00 1.00 14.00 17.70 1.00
quote 1.06 0.00 2.00 0.68 2.45 54.00 275.00 quote 24.25 0.00 0.00 16.15 19.35 14.00
quote 0.00 0.00 0.00 0.33 2.98 277.50 quote 0.00 0.00 0.00 18.80 21.95
quote 0.62 0.00 7.00 0.28 1.06 53.00 280.00 quote 0.00 0.00 0.00 20.65 24.40
quote 1.00 0.00 0.00 0.24 1.02 1.00 282.50 quote 0.00 0.00 0.00 23.00 26.75
quote 0.73 0.00 0.00 0.17 1.79 15.00 285.00 quote 0.00 0.00 0.00 25.50 29.05
quote 0.00 0.00 0.00 0.11 1.00 290.00 quote 0.00 0.00 0.00 30.35 33.95
quote 1.63 0.00 0.00 0.09 1.00 2.00 295.00 quote 40.71 0.00 0.00 35.25 38.90 10.00
quote 1.66 0.00 0.00 0.08 0.99 16.00 300.00 quote 0.00 0.00 0.00 40.25 44.05
quote 0.00 0.00 0.00 0.06 1.75 305.00 quote 50.45 0.00 0.00 45.25 48.95 10.00
quote 0.00 0.00 0.00 0.05 1.41 310.00 quote 0.00 0.00 0.00 50.15 53.95
quote 0.00 0.00 0.00 0.00 2.02 315.00 quote 0.00 0.00 0.00 55.15 58.95
quote 0.00 0.00 0.00 0.00 2.13 320.00 quote 0.00 0.00 0.00 60.10 64.00
quote 0.00 0.00 0.00 0.00 2.13 325.00 quote 0.00 0.00 0.00 65.15 68.95
quote 0.00 0.00 0.00 0.00 2.32 330.00 quote 0.00 0.00 0.00 70.00 74.60
quote 0.00 0.00 0.00 0.00 2.13 335.00 quote 0.00 0.00 0.00 75.00 79.45
quote 0.00 0.00 0.00 0.00 2.05 340.00 quote 0.00 0.00 0.00 80.00 84.30
quote 0.00 0.00 0.00 0.00 2.26 345.00 quote 0.00 0.00 0.00 85.00 89.35
quote 0.00 0.00 0.00 0.00 1.72 350.00 quote 0.00 0.00 0.00 90.00 94.45
quote 0.00 0.00 0.00 0.00 2.24 355.00 quote 0.00 0.00 0.00 95.00 99.45
quote 1.49 0.00 0.00 0.00 1.66 10.00 360.00 quote 0.00 0.00 0.00 100.00 104.40
quote 0.00 0.00 0.00 0.00 2.13 365.00 quote 0.00 0.00 0.00 105.00 109.70
quote 0.04 0.00 0.00 0.00 1.70 10.00 370.00 quote 0.00 0.00 0.00 110.00 114.45
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 0.00 130.65 135.00 125.00 quote 0.53 0.00 21.00 0.00 0.64 21.00
quote 0.00 0.00 0.00 125.80 130.00 130.00 quote 0.00 0.00 0.00 0.00 2.19
quote 0.00 0.00 0.00 120.75 125.00 135.00 quote 0.00 0.00 0.00 0.00 2.21
quote 0.00 0.00 0.00 85.50 90.00 170.00 quote 0.00 0.00 0.00 0.00 2.37
quote 0.00 0.00 0.00 80.50 85.00 175.00 quote 1.16 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 75.85 80.00 180.00 quote 0.00 0.00 0.00 0.00 2.43
quote 0.00 0.00 0.00 70.60 75.00 185.00 quote 1.49 0.00 7.00 0.00 1.77 7.00
quote 0.00 0.00 0.00 65.85 70.00 190.00 quote 0.00 0.00 0.00 0.00 2.51
quote 0.00 0.00 0.00 61.00 65.00 195.00 quote 0.00 0.00 0.00 0.00 2.56
quote 0.00 0.00 0.00 55.75 60.00 200.00 quote 0.96 0.00 48.00 0.00 1.01 48.00
quote 0.00 0.00 0.00 51.00 55.00 205.00 quote 0.00 0.00 0.00 0.00 2.64
quote 46.75 0.00 2.00 46.20 50.50 2.00 210.00 quote 1.07 0.00 7.00 0.00 1.21 9.00
quote 0.00 0.00 0.00 41.20 45.50 215.00 quote 1.58 0.00 7.00 0.40 1.27 10.00
quote 0.00 0.00 0.00 36.20 40.50 220.00 quote 0.23 0.00 128.00 0.20 1.72 73.00
quote 0.00 0.00 0.00 34.00 38.00 222.50 quote 0.00 0.00 0.00 0.21 1.75
quote 0.00 0.00 0.00 31.60 35.50 225.00 quote 1.09 0.00 0.00 0.39 2.18 8.00
quote 0.00 0.00 0.00 29.00 33.50 227.50 quote 0.00 0.00 0.00 0.42 2.50
quote 0.00 0.00 0.00 27.60 31.00 230.00 quote 1.61 0.00 0.00 0.59 1.70 9.00
quote 0.00 0.00 0.00 25.70 28.40 232.50 quote 1.95 0.00 0.00 0.70 3.10 1.00
quote 0.00 0.00 0.00 23.20 26.50 235.00 quote 1.66 0.00 50.00 0.73 2.76 72.00
quote 0.00 0.00 0.00 20.90 24.25 237.50 quote 1.87 0.00 8.00 0.90 3.65 9.00
quote 19.60 0.00 14.00 19.10 22.15 190.00 240.00 quote 2.50 0.00 42.00 1.26 3.95 50.00
quote 15.25 0.00 0.00 17.05 20.00 3.00 242.50 quote 8.64 0.00 0.00 1.43 3.65 6.00
quote 20.80 0.00 0.00 14.00 17.35 10.00 245.00 quote 3.45 0.00 10.00 2.16 4.30 425.00
quote 12.60 0.00 0.00 12.50 16.10 3.00 247.50 quote 7.62 0.00 0.00 3.40 5.15 8.00
quote 10.97 0.00 1.00 12.00 14.30 5.00 250.00 quote 6.00 0.00 1.00 4.15 6.10 5.00
quote 9.25 0.00 0.00 10.20 12.60 23.00 252.50 quote 9.73 0.00 0.00 5.05 6.95 6.00
quote 9.90 0.00 2.00 9.25 10.85 420.00 255.00 quote 7.33 0.00 12.00 6.00 7.90 12.00
quote 7.80 0.00 3.00 7.90 9.75 21.00 257.50 quote 0.00 0.00 0.00 7.15 9.20
257.61 Current price as of 4/09/2021 04:00:00 PM
quote 6.53 0.00 3.00 6.55 8.30 20.00 260.00 quote 0.00 0.00 0.00 8.55 10.20
quote 6.49 0.00 3.00 5.55 7.30 12.00 262.50 quote 0.00 0.00 0.00 9.90 11.75
quote 4.70 0.00 13.00 4.55 6.45 27.00 265.00 quote 0.00 0.00 0.00 11.50 13.15
quote 0.00 0.00 0.00 3.75 5.55 267.50 quote 0.00 0.00 0.00 13.20 14.85
quote 3.40 0.00 5.00 3.10 3.75 14.00 270.00 quote 16.65 0.00 0.00 15.00 16.35 2.00
quote 3.50 0.00 0.00 2.02 4.15 2.00 272.50 quote 0.00 0.00 0.00 15.05 18.95
quote 2.66 0.00 21.00 1.76 3.45 17.00 275.00 quote 0.00 0.00 0.00 17.35 20.80
quote 1.85 0.00 8.00 0.64 3.15 9.00 277.50 quote 0.00 0.00 0.00 19.15 23.00
quote 1.38 0.00 4.00 0.70 2.56 22.00 280.00 quote 0.00 0.00 0.00 21.50 25.05
quote 0.00 0.00 0.00 0.50 2.84 282.50 quote 0.00 0.00 0.00 24.35 26.95
quote 2.14 0.00 0.00 0.42 1.97 9.00 285.00 quote 0.00 0.00 0.00 26.00 29.55
quote 0.58 0.00 0.00 0.20 1.15 4.00 290.00 quote 0.00 0.00 0.00 30.50 34.35
quote 2.15 0.00 0.00 0.09 1.21 2.00 295.00 quote 0.00 0.00 0.00 35.50 39.20
quote 0.57 0.00 2.00 0.14 1.02 8.00 300.00 quote 0.00 0.00 0.00 40.35 44.20
quote 0.00 0.00 0.00 0.00 1.01 305.00 quote 0.00 0.00 0.00 45.25 49.40
quote 0.00 0.00 0.00 0.00 1.00 310.00 quote 0.00 0.00 0.00 50.25 54.20
quote 0.00 0.00 0.00 0.00 1.57 315.00 quote 0.00 0.00 0.00 55.25 58.85
quote 0.84 0.00 0.00 0.00 1.45 2.00 320.00 quote 0.00 0.00 0.00 60.15 63.90
quote 0.00 0.00 0.00 0.00 2.10 325.00 quote 0.00 0.00 0.00 65.25 68.95
quote 0.47 0.00 0.00 0.00 1.51 330.00 quote 0.00 0.00 0.00 70.20 73.95
quote 0.00 0.00 0.00 0.00 1.75 335.00 quote 0.00 0.00 0.00 75.25 78.90
quote 0.00 0.00 0.00 0.00 1.36 340.00 quote 0.00 0.00 0.00 80.15 84.00
quote 0.00 0.00 0.00 0.00 1.76 345.00 quote 0.00 0.00 0.00 85.15 89.00
quote 0.00 0.00 0.00 0.00 2.28 365.00 quote 0.00 0.00 0.00 105.00 109.30
quote 0.00 0.00 0.00 0.00 0.65 370.00 quote 0.00 0.00 0.00 110.00 114.75

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 130.50 135.00 125.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 125.70 130.00 130.00 quote 0.00 0.00 0.00 0.00 2.21
quote 0.00 0.00 0.00 120.85 125.00 135.00 quote 0.00 0.00 0.00 0.00 2.22
quote 0.00 0.00 0.00 115.70 120.00 140.00 quote 0.00 0.00 0.00 0.00 2.23
quote 0.00 0.00 0.00 110.70 115.00 145.00 quote 0.00 0.00 0.00 0.00 2.24
quote 0.00 0.00 0.00 105.50 110.00 150.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 100.70 105.00 155.00 quote 0.00 0.00 0.00 0.00 2.26
quote 0.00 0.00 0.00 95.70 100.00 160.00 quote 0.00 0.00 0.00 0.00 2.27
quote 0.00 0.00 0.00 90.75 95.00 165.00 quote 0.57 0.00 0.00 0.00 2.28
quote 0.00 0.00 0.00 85.50 90.00 170.00 quote 0.37 0.00 0.00 0.00 2.29
quote 0.00 0.00 0.00 80.50 85.00 175.00 quote 0.00 0.00 0.00 0.00 2.15
quote 75.00 0.00 0.00 75.75 80.00 6.00 180.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 70.70 75.00 185.00 quote 0.00 0.00 0.00 0.00 2.32
quote 0.00 0.00 0.00 65.60 70.00 190.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 60.75 65.00 195.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 55.75 60.50 200.00 quote 2.23 0.00 0.00 0.00 2.10
quote 0.00 0.00 0.00 50.75 55.45 205.00 quote 0.00 0.00 0.00 0.00 2.18
quote 47.82 0.00 1.00 46.00 50.50 1.00 210.00 quote 1.21 0.00 0.00 0.00 2.29 7.00
quote 0.00 0.00 0.00 41.50 45.50 215.00 quote 1.23 0.00 1.00 0.16 1.29 1.00
quote 0.00 0.00 0.00 36.55 41.00 220.00 quote 1.92 0.00 0.00 0.26 2.19 5.00
quote 0.00 0.00 0.00 32.20 36.00 225.00 quote 0.00 0.00 0.00 0.48 3.05
quote 0.00 0.00 0.00 30.25 33.95 227.50 quote 0.00 0.00 0.00 0.56 2.61
quote 0.00 0.00 0.00 27.95 31.40 230.00 quote 2.30 0.00 0.00 0.80 2.29 4.00
quote 0.00 0.00 0.00 25.90 29.45 232.50 quote 0.00 0.00 0.00 0.96 3.80
quote 0.00 0.00 0.00 23.65 27.25 235.00 quote 2.48 0.00 1.00 1.64 3.15 5.00
quote 14.50 0.00 0.00 21.55 25.00 10.00 237.50 quote 5.60 0.00 0.00 1.34 4.70 8.00
quote 19.50 0.00 0.00 19.65 23.00 13.00 240.00 quote 3.20 0.00 5.00 2.20 4.40 18.00
quote 0.00 0.00 0.00 17.45 21.30 242.50 quote 5.45 0.00 0.00 3.10 5.40 1.00
quote 17.66 0.00 0.00 15.40 18.95 1.00 245.00 quote 6.10 0.00 0.00 3.70 6.00 4.00
quote 0.00 0.00 0.00 14.75 17.30 247.50 quote 6.21 0.00 0.00 4.40 6.80 24.00
quote 13.78 0.00 0.00 11.90 15.15 6.00 250.00 quote 8.20 0.00 0.00 5.40 7.60 16.00
quote 10.85 0.00 0.00 11.85 14.30 16.00 252.50 quote 8.25 0.00 0.00 6.10 8.35 8.00
quote 10.80 0.00 1.00 10.45 12.50 6.00 255.00 quote 10.00 0.00 0.00 7.15 9.55 3.00
quote 8.73 0.00 1.00 9.05 11.40 10.00 257.50 quote 0.00 0.00 0.00 8.35 10.55
257.61 Current price as of 4/09/2021 04:00:00 PM
quote 8.83 0.00 0.00 7.85 9.70 18.00 260.00 quote 0.00 0.00 0.00 9.55 11.75
quote 6.45 0.00 2.00 6.75 9.00 1.00 262.50 quote 0.00 0.00 0.00 11.00 13.05
quote 5.70 0.00 6.00 5.70 7.00 27.00 265.00 quote 0.00 0.00 0.00 12.50 14.60
quote 0.00 0.00 0.00 4.75 7.15 267.50 quote 0.00 0.00 0.00 14.15 16.25
quote 5.08 0.00 0.00 4.10 6.10 14.00 270.00 quote 0.00 0.00 0.00 15.95 17.55
quote 3.75 0.00 2.00 3.45 5.45 3.00 272.50 quote 0.00 0.00 0.00 17.80 19.45
quote 2.84 0.00 4.00 2.72 4.75 14.00 275.00 quote 0.00 0.00 0.00 18.50 21.90
quote 2.14 0.00 0.00 1.82 3.45 12.00 280.00 quote 0.00 0.00 0.00 22.25 25.95
quote 2.20 0.00 0.00 0.90 2.09 6.00 285.00 quote 0.00 0.00 0.00 27.30 30.00
quote 1.23 0.00 0.00 0.46 1.83 8.00 290.00 quote 0.00 0.00 0.00 31.00 34.70
quote 0.00 0.00 0.00 0.14 1.26 295.00 quote 0.00 0.00 0.00 35.50 39.30
quote 0.00 0.00 0.00 0.03 1.83 300.00 quote 0.00 0.00 0.00 40.50 44.40
quote 0.63 0.00 0.00 0.00 2.19 4.00 305.00 quote 0.00 0.00 0.00 45.50 48.90
quote 0.00 0.00 0.00 0.00 2.27 310.00 quote 0.00 0.00 0.00 50.00 53.90
quote 0.00 0.00 0.00 0.00 1.00 315.00 quote 0.00 0.00 0.00 55.00 58.85
quote 0.00 0.00 0.00 0.00 1.50 320.00 quote 0.00 0.00 0.00 60.00 63.85
quote 0.00 0.00 0.00 0.00 2.15 325.00 quote 0.00 0.00 0.00 65.00 69.50
quote 0.00 0.00 0.00 0.00 1.93 330.00 quote 0.00 0.00 0.00 70.00 74.45
quote 0.00 0.00 0.00 0.00 2.13 335.00 quote 0.00 0.00 0.00 75.00 79.50
quote 0.00 0.00 0.00 0.00 2.13 340.00 quote 0.00 0.00 0.00 80.00 84.30
quote 0.00 0.00 0.00 0.00 2.13 345.00 quote 0.00 0.00 0.00 85.00 89.20
quote 0.00 0.00 0.00 0.00 1.49 350.00 quote 0.00 0.00 0.00 90.00 94.35
CALLS PUTS
Expires May 14, 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 95.85 100.00 160.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 90.50 95.00 165.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 85.85 90.00 170.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 80.70 85.00 175.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 75.75 80.00 180.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 71.00 75.00 185.00 quote 0.00 0.00 0.00 0.00 2.18
quote 0.00 0.00 0.00 65.75 70.50 190.00 quote 0.00 0.00 0.00 0.00 2.21
quote 0.00 0.00 0.00 60.70 65.50 195.00 quote 0.00 0.00 0.00 0.00 2.19
quote 0.00 0.00 0.00 56.10 60.50 200.00 quote 0.00 0.00 0.00 0.00 2.24
quote 0.00 0.00 0.00 51.00 55.50 205.00 quote 0.00 0.00 0.00 0.00 2.35
quote 0.00 0.00 0.00 46.35 50.50 210.00 quote 0.00 0.00 0.00 0.02 1.16
quote 0.00 0.00 0.00 41.70 46.00 215.00 quote 0.92 0.00 4.00 0.28 1.69 10.00
quote 0.00 0.00 0.00 37.00 41.00 220.00 quote 1.22 0.00 4.00 0.56 2.29 8.00
quote 0.00 0.00 0.00 32.85 36.50 225.00 quote 1.67 0.00 0.00 0.97 2.96 8.00
quote 0.00 0.00 0.00 30.55 34.45 227.50 quote 0.00 0.00 0.00 1.05 3.95
quote 0.00 0.00 0.00 28.40 32.00 230.00 quote 0.00 0.00 0.00 1.23 3.35
quote 0.00 0.00 0.00 26.00 30.00 232.50 quote 0.00 0.00 0.00 1.18 4.60
quote 0.00 0.00 0.00 24.25 27.95 235.00 quote 0.00 0.00 0.00 1.81 4.85
quote 0.00 0.00 0.00 22.25 26.00 237.50 quote 0.00 0.00 0.00 2.18 5.45
quote 0.00 0.00 0.00 20.50 24.00 240.00 quote 7.60 0.00 0.00 3.20 5.50 6.00
quote 0.00 0.00 0.00 18.15 22.00 242.50 quote 5.38 0.00 4.00 3.15 6.35 4.00
quote 17.11 0.00 0.00 16.40 20.15 1.00 245.00 quote 6.28 0.00 5.00 4.10 7.10 10.00
quote 0.00 0.00 0.00 15.85 18.35 247.50 quote 7.73 0.00 0.00 4.65 8.00 4.00
quote 14.96 0.00 7.00 14.50 16.80 8.00 250.00 quote 8.97 0.00 0.00 6.25 8.55 9.00
quote 14.10 0.00 0.00 12.90 15.45 1.00 252.50 quote 9.87 0.00 0.00 7.30 9.45 4.00
quote 10.80 0.00 0.00 11.55 14.00 6.00 255.00 quote 11.24 0.00 0.00 8.10 10.50 6.00
quote 0.00 0.00 0.00 10.05 12.80 257.50 quote 11.18 0.00 2.00 9.50 11.55 2.00
257.61 Current price as of 4/09/2021 04:00:00 PM
quote 8.30 0.00 0.00 8.95 10.70 10.00 260.00 quote 15.34 0.00 0.00 10.80 12.35 2.00
quote 8.00 0.00 0.00 7.85 10.10 1.00 262.50 quote 0.00 0.00 0.00 11.90 14.30
quote 7.03 0.00 7.00 6.60 9.35 7.00 265.00 quote 0.00 0.00 0.00 13.50 15.60
quote 0.00 0.00 0.00 5.80 7.80 267.50 quote 0.00 0.00 0.00 15.05 17.25
quote 0.00 0.00 0.00 5.05 7.15 270.00 quote 0.00 0.00 0.00 16.80 18.80
quote 0.00 0.00 0.00 4.15 6.70 272.50 quote 0.00 0.00 0.00 18.55 20.75
quote 5.40 0.00 1.00 3.70 5.00 6.00 275.00 quote 0.00 0.00 0.00 20.30 22.50
quote 2.58 0.00 2.00 1.70 3.40 12.00 280.00 quote 0.00 0.00 0.00 23.00 26.55
quote 2.56 0.00 0.00 0.34 4.25 9.00 285.00 quote 0.00 0.00 0.00 27.45 30.70
quote 0.00 0.00 0.00 0.90 2.08 290.00 quote 0.00 0.00 0.00 31.80 35.00
quote 0.00 0.00 0.00 0.22 2.05 295.00 quote 0.00 0.00 0.00 36.00 39.90
quote 0.71 0.00 2.00 0.41 2.48 2.00 300.00 quote 0.00 0.00 0.00 40.65 44.40
quote 0.00 0.00 0.00 0.00 2.25 305.00 quote 0.00 0.00 0.00 45.55 49.40
quote 0.00 0.00 0.00 0.26 0.96 310.00 quote 0.00 0.00 0.00 50.50 54.15
quote 0.00 0.00 0.00 0.00 1.50 315.00 quote 0.00 0.00 0.00 55.15 59.10
quote 0.00 0.00 0.00 0.00 1.00 320.00 quote 0.00 0.00 0.00 60.15 64.00
quote 0.00 0.00 0.00 0.00 2.25 325.00 quote 0.00 0.00 0.00 65.10 69.05
quote 0.00 0.00 0.00 0.00 2.18 330.00 quote 0.00 0.00 0.00 70.20 73.95
quote 0.00 0.00 0.00 0.00 2.33 335.00 quote 0.00 0.00 0.00 75.20 78.80
quote 0.00 0.00 0.00 0.00 2.25 340.00 quote 0.00 0.00 0.00 80.00 83.90
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 130.80 135.00 125.00 quote 0.00 0.00 0.00 0.00 1.56
quote 0.00 0.00 0.00 95.75 100.00 160.00 quote 0.00 0.00 0.00 0.00 2.22
quote 0.00 0.00 0.00 90.75 95.00 165.00 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 85.95 90.00 170.00 quote 0.00 0.00 0.00 0.00 1.49
quote 0.00 0.00 0.00 80.65 85.00 175.00 quote 0.00 0.00 0.00 0.00 1.49
quote 0.00 0.00 0.00 75.80 80.45 180.00 quote 0.22 0.00 0.00 0.00 1.77 4.00
quote 0.00 0.00 0.00 70.75 75.50 185.00 quote 0.00 0.00 0.00 0.07 0.46
quote 0.00 0.00 0.00 65.75 70.50 190.00 quote 1.08 0.00 0.00 0.11 0.56 1.00
quote 0.00 0.00 0.00 61.10 65.50 195.00 quote 1.48 0.00 0.00 0.20 0.67 1.00
quote 54.63 0.00 0.00 56.25 60.50 1.00 200.00 quote 0.96 0.00 0.00 0.19 0.80 28.00
quote 0.00 0.00 0.00 46.20 51.00 210.00 quote 1.01 0.00 0.00 0.66 1.07 112.00
quote 37.00 0.00 1.00 37.25 41.50 7.00 220.00 quote 1.56 0.00 4.00 1.19 1.69 42.00
quote 29.30 0.00 0.00 29.10 32.75 20.00 230.00 quote 2.85 0.00 8.00 2.42 2.95 39.00
quote 22.50 0.00 1.00 22.15 23.45 24.00 240.00 quote 4.70 0.00 28.00 4.45 4.95 75.00
quote 15.50 0.00 21.00 15.40 16.80 320.00 250.00 quote 7.81 0.00 115.00 7.45 8.35 243.00
257.61 Current price as of 4/09/2021 04:00:00 PM
quote 10.52 0.00 100.00 10.00 11.30 582.00 260.00 quote 12.40 0.00 265.00 12.20 12.70 269.00
quote 6.33 0.00 11.00 6.20 6.90 80.00 270.00 quote 18.80 0.00 5.00 18.00 18.70 22.00
quote 3.63 0.00 12.00 3.50 4.00 170.00 280.00 quote 28.00 0.00 0.00 25.20 26.05 4.00
quote 2.00 0.00 6.00 1.72 2.36 39.00 290.00 quote 36.40 0.00 0.00 31.90 35.40 1.00
quote 1.10 0.00 0.00 0.98 1.14 59.00 300.00 quote 0.00 0.00 0.00 41.05 44.30
quote 0.54 0.00 0.00 0.35 1.01 49.00 310.00 quote 0.00 0.00 0.00 50.50 54.20
quote 0.61 0.00 0.00 0.12 0.55 3.00 320.00 quote 0.00 0.00 0.00 60.15 64.05
quote 0.27 0.00 0.00 0.09 0.47 2.00 330.00 quote 0.00 0.00 0.00 70.05 73.95
quote 0.00 0.00 0.00 0.06 1.50 340.00 quote 0.00 0.00 0.00 80.05 83.85
quote 0.00 0.00 0.00 0.04 2.22 350.00 quote 0.00 0.00 0.00 90.05 93.70
quote 0.00 0.00 0.00 0.02 2.20 360.00 quote 0.00 0.00 0.00 100.00 104.40
quote 0.00 0.00 0.00 0.00 2.18 370.00 quote 0.00 0.00 0.00 110.00 114.45
quote 0.00 0.00 0.00 0.00 1.50 380.00 quote 0.00 0.00 0.00 120.00 124.40

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 149.45 0.00 0.00 150.80 155.00 2.00 105.00 quote 0.00 0.00 0.00 0.00 1.16
quote 145.00 0.00 0.00 145.60 150.00 1.00 110.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 140.55 145.00 115.00 quote 0.00 0.00 0.00 0.00 2.18
quote 0.00 0.00 0.00 135.80 140.00 120.00 quote 2.72 0.00 0.00 0.00 1.46 1.00
quote 126.68 0.00 0.00 131.15 135.00 1.00 125.00 quote 0.45 0.00 0.00 0.00 1.09 6.00
quote 112.50 0.00 0.00 125.50 130.00 5.00 130.00 quote 0.46 0.00 0.00 0.00 1.52 5.00
quote 109.81 0.00 0.00 120.85 125.00 1.00 135.00 quote 2.60 0.00 0.00 0.00 1.70 2.00
quote 124.37 0.00 0.00 115.80 120.00 1.00 140.00 quote 1.72 0.00 0.00 0.00 1.30 17.00
quote 111.18 0.00 0.00 110.55 115.20 12.00 145.00 quote 0.55 0.00 0.00 0.00 2.07 397.00
quote 98.00 0.00 0.00 106.00 110.50 9.00 150.00 quote 0.85 0.00 0.00 0.00 0.99 80.00
quote 104.45 0.00 0.00 100.80 105.50 56.00 155.00 quote 1.40 0.00 0.00 0.00 1.48 14.00
quote 97.77 0.00 0.00 95.85 100.50 21.00 160.00 quote 2.50 0.00 0.00 0.14 0.76 37.00
quote 88.45 0.00 0.00 91.15 95.50 11.00 165.00 quote 0.78 0.00 0.00 0.16 0.86 281.00
quote 84.25 0.00 0.00 86.25 90.50 14.00 170.00 quote 1.51 0.00 0.00 0.17 0.96 35.00
quote 82.23 0.00 0.00 81.30 85.50 6.00 175.00 quote 0.85 0.00 0.00 0.27 1.08 307.00
quote 102.00 0.00 0.00 76.30 81.00 21.00 180.00 quote 1.82 0.00 0.00 0.38 1.51 424.00
quote 76.53 0.00 0.00 71.80 76.00 4.00 185.00 quote 1.64 0.00 0.00 0.33 1.68 757.00
quote 66.70 0.00 1.00 67.20 71.00 38.00 190.00 quote 1.54 0.00 0.00 0.70 1.91 484.00
quote 57.00 0.00 0.00 62.05 66.50 27.00 195.00 quote 1.83 0.00 0.00 1.01 2.45 413.00
quote 59.00 0.00 0.00 57.20 61.95 89.00 200.00 quote 1.55 0.00 151.00 0.92 2.48 823.00
quote 49.50 0.00 10.00 49.40 52.50 83.00 210.00 quote 2.59 0.00 2.00 2.08 2.85 227.00
quote 40.17 0.00 0.00 40.35 44.00 171.00 220.00 quote 4.15 0.00 37.00 3.60 3.95 269.00
quote 32.53 0.00 0.00 32.85 34.85 133.00 230.00 quote 5.70 0.00 40.00 5.55 5.95 421.00
quote 24.50 0.00 0.00 26.05 27.85 885.00 240.00 quote 8.50 0.00 36.00 8.35 8.75 242.00
quote 19.70 0.00 1.00 19.75 20.95 164.00 250.00 quote 12.65 0.00 71.00 11.35 12.65 445.00
257.61 Current price as of 4/09/2021 04:00:00 PM
quote 14.80 0.00 9.00 14.50 15.20 209.00 260.00 quote 18.20 0.00 0.00 16.00 17.40 86.00
quote 10.80 0.00 8.00 10.45 11.10 606.00 270.00 quote 26.25 0.00 0.00 21.70 24.40 263.00
quote 7.30 0.00 4.00 7.00 7.70 445.00 280.00 quote 32.60 0.00 0.00 28.55 31.15 23.00
quote 5.10 0.00 1.00 4.45 6.00 70.00 290.00 quote 47.15 0.00 0.00 35.15 38.50 51.00
quote 4.85 0.00 0.00 2.88 4.40 210.00 300.00 quote 55.60 0.00 0.00 43.40 46.85 57.00
quote 2.89 0.00 0.00 1.63 2.95 29.00 310.00 quote 77.20 0.00 0.00 52.70 55.65 8.00
quote 2.25 0.00 0.00 0.76 2.96 22.00 320.00 quote 86.85 0.00 0.00 62.05 64.60 1.00
quote 1.37 0.00 0.00 0.52 2.37 251.00 330.00 quote 106.25 0.00 0.00 71.00 74.30 2.00
quote 1.20 0.00 0.00 0.32 1.45 144.00 340.00 quote 0.00 0.00 0.00 80.55 84.35
quote 0.77 0.00 0.00 0.23 0.91 158.00 350.00 quote 0.00 0.00 0.00 90.50 94.15
quote 1.61 0.00 0.00 0.17 0.82 72.00 360.00 quote 0.00 0.00 0.00 100.35 103.85
quote 0.90 0.00 0.00 0.17 0.75 11.00 370.00 quote 0.00 0.00 0.00 110.20 113.95
quote 0.50 0.00 0.00 0.14 0.68 9.00 380.00 quote 0.00 0.00 0.00 120.10 123.95
quote 0.70 0.00 0.00 0.11 1.78 20.00 390.00 quote 0.00 0.00 0.00 130.10 133.85
quote 0.39 0.00 0.00 0.09 0.54 3.00 400.00 quote 0.00 0.00 0.00 140.10 143.60
quote 0.14 0.00 0.00 0.08 0.70 3.00 410.00 quote 0.00 0.00 0.00 150.00 154.35
quote 0.25 0.00 0.00 0.07 1.47 115.00 420.00 quote 0.00 0.00 0.00 160.00 164.45

September, 2021 Options

Hide
CALLS PUTS
Expires September 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 140.00 0.00 0.00 141.00 145.50 4.00 115.00 quote 0.00 0.00 0.00 0.00 1.19
quote 0.00 0.00 0.00 135.90 140.50 120.00 quote 0.00 0.00 0.00 0.04 1.66
quote 0.00 0.00 0.00 131.00 135.50 125.00 quote 0.00 0.00 0.00 0.18 0.76
quote 143.47 0.00 0.00 126.10 130.50 25.00 130.00 quote 2.15 0.00 0.00 0.23 0.86 3.00
quote 0.00 0.00 0.00 121.35 126.00 135.00 quote 0.00 0.00 0.00 0.28 0.95
quote 114.37 0.00 0.00 116.55 121.00 50.00 140.00 quote 2.40 0.00 0.00 0.27 1.06 4.00
quote 0.00 0.00 0.00 111.75 116.00 145.00 quote 3.20 0.00 0.00 0.43 1.36 10.00
quote 96.91 0.00 0.00 106.80 111.00 1.00 150.00 quote 4.00 0.00 0.00 0.39 1.51 5.00
quote 92.25 0.00 0.00 101.80 106.50 1.00 155.00 quote 2.35 0.00 0.00 0.99 1.67 10.00
quote 0.00 0.00 0.00 97.20 101.50 160.00 quote 2.70 0.00 0.00 1.00 1.92 8.00
quote 0.00 0.00 0.00 92.35 97.00 165.00 quote 2.95 0.00 0.00 1.20 2.11 25.00
quote 0.00 0.00 0.00 87.65 92.30 170.00 quote 6.65 0.00 0.00 1.53 2.29 10.00
quote 86.41 0.00 0.00 83.20 87.50 10.00 175.00 quote 9.35 0.00 0.00 2.12 2.67 3.00
quote 0.00 0.00 0.00 78.75 83.00 180.00 quote 4.52 0.00 0.00 2.08 2.99 23.00
quote 0.00 0.00 0.00 74.35 78.50 185.00 quote 4.09 0.00 0.00 2.81 3.65 20.00
quote 74.10 0.00 0.00 70.85 74.15 10.00 190.00 quote 4.15 0.00 7.00 3.55 4.45 62.00
quote 68.57 0.00 0.00 66.35 69.70 6.00 195.00 quote 4.80 0.00 7.00 4.00 4.65 64.00
quote 58.97 0.00 0.00 62.05 64.75 3.00 200.00 quote 6.50 0.00 0.00 5.00 5.55 109.00
quote 46.05 0.00 0.00 53.90 56.25 31.00 210.00 quote 8.40 0.00 0.00 6.85 8.15 40.00
quote 46.97 0.00 0.00 46.65 49.30 9.00 220.00 quote 10.15 0.00 0.00 9.35 11.10 149.00
quote 36.20 0.00 0.00 39.45 42.65 403.00 230.00 quote 13.15 0.00 0.00 12.40 12.90 384.00
quote 31.00 0.00 0.00 33.65 36.00 70.00 240.00 quote 18.20 0.00 0.00 14.80 17.60 78.00
quote 27.70 0.00 0.00 27.65 30.40 54.00 250.00 quote 22.80 0.00 0.00 19.00 21.65 61.00
257.61 Current price as of 4/09/2021 04:00:00 PM
quote 22.71 0.00 0.00 22.60 24.25 114.00 260.00 quote 25.85 0.00 0.00 24.60 26.85 124.00
quote 19.85 0.00 0.00 18.35 19.85 9.00 270.00 quote 33.95 0.00 0.00 29.45 32.30 39.00
quote 15.16 0.00 3.00 14.30 16.55 65.00 280.00 quote 40.45 0.00 0.00 35.70 38.50 7.00
quote 13.60 0.00 0.00 11.20 13.70 29.00 290.00 quote 0.00 0.00 0.00 42.65 44.85
quote 9.75 0.00 2.00 8.75 10.40 150.00 300.00 quote 50.50 0.00 0.00 49.45 51.80 1.00
quote 9.70 0.00 0.00 6.25 8.50 33.00 310.00 quote 65.50 0.00 0.00 57.10 59.75 2.00
quote 5.00 0.00 0.00 4.85 6.65 82.00 320.00 quote 80.80 0.00 0.00 66.25 68.00 1.00
quote 6.10 0.00 0.00 3.95 5.25 29.00 330.00 quote 93.10 0.00 0.00 74.00 76.70 32.00
quote 0.00 0.00 0.00 3.30 4.05 340.00 quote 95.15 0.00 0.00 83.00 86.50 1.00
quote 3.10 0.00 0.00 1.68 3.35 20.00 350.00 quote 0.00 0.00 0.00 92.25 95.45
quote 2.32 0.00 0.00 1.31 3.10 4.00 360.00 quote 107.15 0.00 0.00 101.60 105.00 3.00
quote 1.73 0.00 0.00 1.42 3.45 30.00 370.00 quote 0.00 0.00 0.00 111.10 114.65
quote 8.40 0.00 0.00 0.54 1.60 1.00 380.00 quote 0.00 0.00 0.00 121.00 124.35
quote 7.10 0.00 0.00 0.56 1.38 101.00 390.00 quote 0.00 0.00 0.00 130.55 134.35
quote 1.00 0.00 0.00 0.34 1.21 4.00 400.00 quote 0.00 0.00 0.00 140.50 144.10
quote 0.00 0.00 0.00 0.26 1.09 410.00 quote 0.00 0.00 0.00 150.50 153.90
quote 1.49 0.00 0.00 0.20 0.99 6.00 420.00 quote 0.00 0.00 0.00 160.10 163.80

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 111.00 0.00 0.00 196.20 200.50 3.00 60.00 quote 0.60 0.00 0.00 0.00 1.96 144.00
quote 205.00 0.00 0.00 191.25 195.50 2.00 65.00 quote 0.50 0.00 0.00 0.00 1.92 59.00
quote 79.00 0.00 0.00 186.00 190.50 3.00 70.00 quote 0.77 0.00 0.00 0.06 1.72 11.00
quote 172.00 0.00 0.00 181.25 185.50 3.00 75.00 quote 1.87 0.00 0.00 0.09 1.99 60.00
quote 121.00 0.00 0.00 176.30 180.50 9.00 80.00 quote 1.43 0.00 0.00 0.13 2.01 18.00
quote 107.10 0.00 0.00 171.00 175.50 2.00 85.00 quote 0.55 0.00 0.00 0.17 1.99 45.00
quote 138.55 0.00 0.00 166.40 170.50 2.00 90.00 quote 0.87 0.00 0.00 0.22 1.05 77.00
quote 82.50 0.00 0.00 161.75 166.00 2.00 95.00 quote 1.40 0.00 0.00 0.26 1.29 33.00
quote 147.50 0.00 0.00 157.25 161.00 30.00 100.00 quote 1.60 0.00 0.00 0.36 1.08 25.00
quote 105.00 0.00 0.00 152.45 156.00 6.00 105.00 quote 3.50 0.00 0.00 0.41 1.25 25.00
quote 149.00 0.00 0.00 147.60 151.00 7.00 110.00 quote 4.00 0.00 0.00 0.47 1.42 7.00
quote 129.39 0.00 0.00 142.80 146.50 78.00 115.00 quote 1.31 0.00 0.00 0.80 1.59 25.00
quote 148.00 0.00 0.00 137.95 141.50 64.00 120.00 quote 3.04 0.00 0.00 0.59 2.03 44.00
quote 133.30 0.00 0.00 133.25 136.90 25.00 125.00 quote 3.10 0.00 0.00 1.17 2.23 75.00
quote 136.42 0.00 0.00 127.70 132.00 33.00 130.00 quote 4.30 0.00 0.00 1.37 2.44 42.00
quote 131.00 0.00 0.00 123.10 127.50 17.00 135.00 quote 4.05 0.00 0.00 1.47 2.68 96.00
quote 115.75 0.00 0.00 118.00 122.50 11.00 140.00 quote 5.30 0.00 0.00 1.86 2.99 104.00
quote 110.75 0.00 0.00 113.65 118.00 62.00 145.00 quote 5.42 0.00 0.00 1.48 3.15 239.00
quote 85.47 0.00 0.00 109.15 113.50 712.00 150.00 quote 3.10 0.00 0.00 2.26 3.55 1,022
quote 84.80 0.00 0.00 104.55 109.00 43.00 155.00 quote 3.60 0.00 1.00 2.28 4.35 74.00
quote 101.64 0.00 0.00 100.10 104.50 105.00 160.00 quote 9.20 0.00 0.00 1.93 5.20 200.00
quote 97.40 0.00 0.00 95.35 100.00 41.00 165.00 quote 6.16 0.00 0.00 3.90 5.25 1,071
quote 114.37 0.00 0.00 91.10 95.50 18.00 170.00 quote 5.99 0.00 0.00 4.35 5.40 354.00
quote 92.17 0.00 0.00 88.05 91.45 50.00 175.00 quote 5.85 0.00 0.00 4.95 5.95 485.00
quote 75.71 0.00 0.00 83.60 87.00 182.00 180.00 quote 6.64 0.00 0.00 6.15 7.50 578.00
quote 72.25 0.00 0.00 80.25 82.05 100.00 185.00 quote 11.45 0.00 0.00 6.55 7.65 371.00
quote 62.65 0.00 0.00 75.80 78.95 129.00 190.00 quote 9.10 0.00 0.00 7.30 9.65 893.00
quote 75.15 0.00 0.00 71.55 74.75 245.00 195.00 quote 9.60 0.00 0.00 8.75 10.20 296.00
quote 66.70 0.00 1.00 68.10 70.10 2,728 200.00 quote 11.05 0.00 0.00 10.05 11.50 1,253
quote 50.90 0.00 0.00 60.30 62.85 2,948 210.00 quote 13.30 0.00 1.00 12.70 13.60 3,678
quote 45.84 0.00 0.00 53.85 55.55 669.00 220.00 quote 21.80 0.00 0.00 14.80 16.60 2,698
quote 47.51 0.00 20.00 47.15 50.35 534.00 230.00 quote 20.80 0.00 0.00 17.75 21.30 195.00
quote 42.10 0.00 0.00 41.25 44.65 442.00 240.00 quote 30.37 0.00 0.00 22.30 25.35 622.00
quote 39.90 0.00 0.00 35.75 39.20 364.00 250.00 quote 29.05 0.00 0.00 27.85 28.85 491.00
257.61 Current price as of 4/09/2021 04:00:00 PM
quote 31.75 0.00 0.00 31.75 34.45 313.00 260.00 quote 34.15 0.00 0.00 32.85 33.95 115.00
quote 27.50 0.00 1.00 26.25 30.00 130.00 270.00 quote 39.70 0.00 0.00 37.15 40.00 229.00
quote 22.78 0.00 2.00 23.25 25.25 182.00 280.00 quote 55.30 0.00 0.00 43.00 46.35 91.00
quote 23.60 0.00 0.00 19.15 21.30 121.00 290.00 quote 53.50 0.00 0.00 49.80 52.95 29.00
quote 16.65 0.00 3.00 16.15 19.30 2,497 300.00 quote 59.35 0.00 0.00 56.90 60.05 43.00
quote 17.84 0.00 0.00 13.85 16.45 141.00 310.00
quote 12.15 0.00 1.00 12.05 13.70 117.00 320.00
quote 11.44 0.00 0.00 4.45 6.10 28.00 370.00 quote 112.95 0.00 0.00 114.15 117.45 3.00
quote 4.20 0.00 0.00 3.65 4.30 128.00 380.00 quote 0.00 0.00 0.00 123.30 126.70
quote 0.00 0.00 0.00 2.17 4.15 390.00 quote 0.00 0.00 0.00 132.50 136.00
quote 4.65 0.00 0.00 2.36 3.30 10.00 400.00 quote 134.80 0.00 0.00 142.00 145.20 2.00
quote 2.37 0.00 0.00 1.68 3.30 2.00 410.00 quote 150.55 0.00 0.00 151.50 155.00 2.00
quote 9.80 0.00 0.00 1.30 2.33 1.00 420.00 quote 159.22 0.00 0.00 161.00 164.50 2.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 162.13 0.00 0.00 160.65 164.45 6.00 100.00 quote 4.35 0.00 0.00 3.00 3.95 615.00
quote 0.00 0.00 0.00 156.05 159.95 105.00 quote 6.44 0.00 0.00 3.00 6.00 63.00
quote 0.00 0.00 0.00 151.50 155.50 110.00 quote 6.16 0.00 0.00 3.75 5.00 6.00
quote 154.45 0.00 0.00 147.20 150.95 1.00 115.00 quote 0.00 0.00 0.00 3.00 5.30
quote 0.00 0.00 0.00 142.60 146.45 120.00 quote 6.85 0.00 0.00 4.95 5.90 30.00
quote 0.00 0.00 0.00 138.10 142.20 125.00 quote 6.55 0.00 0.00 5.55 6.50 42.00
quote 119.15 0.00 0.00 133.50 137.95 3.00 130.00 quote 7.65 0.00 0.00 6.15 9.50 204.00
quote 108.40 0.00 0.00 129.50 133.95 2.00 135.00 quote 8.28 0.00 0.00 5.75 7.95 4,000
quote 109.00 0.00 0.00 125.55 129.50 1.00 140.00 quote 10.96 0.00 0.00 6.60 8.75 2.00
quote 99.75 0.00 0.00 121.60 124.85 1.00 145.00 quote 9.75 0.00 0.00 7.60 9.60 250.00
quote 119.60 0.00 0.00 117.00 121.50 9.00 150.00 quote 11.96 0.00 0.00 8.65 10.40 14.00
quote 90.55 0.00 0.00 113.80 116.40 6.00 155.00 quote 10.95 0.00 0.00 9.30 11.35 1.00
quote 107.69 0.00 0.00 109.55 113.50 6.00 160.00 quote 13.70 0.00 0.00 9.75 12.35 30.00
quote 70.00 0.00 0.00 105.50 109.60 3.00 165.00 quote 14.30 0.00 0.00 11.80 13.80 49.00
quote 120.08 0.00 0.00 102.30 106.00 2.00 170.00 quote 14.30 0.00 12.00 13.90 14.60 56.00
quote 78.00 0.00 0.00 98.05 102.45 121.00 175.00 quote 15.65 0.00 16.00 15.20 15.85 80.00
quote 95.00 0.00 0.00 95.30 98.90 8.00 180.00 quote 16.90 0.00 9.00 16.45 17.75 100.00
quote 91.10 0.00 0.00 91.15 95.40 4.00 185.00 quote 19.85 0.00 0.00 17.95 19.05 1,039
quote 106.50 0.00 0.00 87.80 91.80 503.00 190.00 quote 21.40 0.00 0.00 19.35 20.55 561.00
quote 76.79 0.00 0.00 84.20 88.50 1.00 195.00 quote 22.15 0.00 0.00 20.90 22.20 26.00
quote 76.00 0.00 0.00 81.15 85.00 14.00 200.00 quote 24.70 0.00 0.00 22.50 24.55 2,013
quote 72.50 0.00 0.00 74.90 77.40 35.00 210.00 quote 29.25 0.00 0.00 25.90 27.55 6,511
quote 68.50 0.00 0.00 68.75 71.85 882.00 220.00 quote 32.25 0.00 0.00 29.65 31.25 901.00
quote 56.35 0.00 0.00 62.95 65.90 211.00 230.00 quote 37.95 0.00 0.00 33.80 35.85 285.00
quote 56.00 0.00 0.00 57.50 60.70 879.00 240.00 quote 40.35 0.00 0.00 38.25 40.05 2,609
quote 53.20 0.00 1.00 52.90 55.55 1,045 250.00 quote 46.15 0.00 0.00 43.05 45.10 1,989
257.61 Current price as of 4/09/2021 04:00:00 PM
quote 46.75 0.00 0.00 47.95 50.70 67.00 260.00 quote 50.60 0.00 0.00 48.20 49.90 46.00
quote 45.00 0.00 0.00 43.65 46.70 92.00 270.00 quote 72.90 0.00 0.00 52.25 55.75 83.00
quote 50.64 0.00 0.00 39.75 42.40 57.00 280.00 quote 72.17 0.00 0.00 58.90 61.70 54.00
quote 33.70 0.00 0.00 36.30 38.45 9.00 290.00 quote 0.00 0.00 0.00 64.50 68.25
quote 29.30 0.00 0.00 32.15 35.35 30.00 300.00 quote 85.55 0.00 0.00 71.00 74.90 5.00
quote 26.55 0.00 0.00 29.60 32.05 8.00 310.00 quote 80.40 0.00 68.00 78.20 80.85 70.00
quote 26.82 0.00 0.00 26.75 29.10 10.00 320.00 quote 104.79 0.00 0.00 85.20 88.00 2.00
quote 39.90 0.00 0.00 24.20 26.35 4.00 330.00 quote 105.35 0.00 0.00 92.30 95.70 1.00
quote 19.08 0.00 0.00 21.75 24.15 2.00 340.00 quote 0.00 0.00 0.00 100.65 103.25
quote 23.00 0.00 0.00 19.30 22.05 42.00 350.00 quote 0.00 0.00 0.00 107.50 111.00
quote 25.63 0.00 0.00 17.80 20.15 2.00 360.00 quote 128.85 0.00 0.00 115.50 119.30 2.00
quote 33.43 0.00 0.00 16.15 17.90 64.00 370.00 quote 0.00 0.00 0.00 124.20 127.35
quote 19.80 0.00 0.00 14.55 16.25 6.00 380.00 quote 0.00 0.00 0.00 132.35 135.90
quote 13.70 0.00 1.00 13.00 14.65 115.00 390.00 quote 152.50 0.00 0.00 141.10 144.40 4.00
quote 23.06 0.00 0.00 11.80 13.95 4.00 400.00 quote 0.00 0.00 0.00 149.00 153.50
quote 10.10 0.00 0.00 10.40 12.25 5.00 410.00 quote 0.00 0.00 0.00 158.00 161.95
quote 9.60 0.00 0.00 9.05 12.40 34.00 420.00 quote 0.00 0.00 0.00 167.30 170.75

March, 2023 Options

Hide
CALLS PUTS
Expires March 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 54.25 57.90 250.00 quote 0.00 0.00 0.00 44.30 46.60
257.61 Current price as of 4/09/2021 04:00:00 PM
quote 0.00 0.00 0.00 49.70 53.20 260.00 quote 0.00 0.00 0.00 49.40 51.65
quote 0.00 0.00 0.00 45.25 48.60 270.00 quote 0.00 0.00 0.00 54.70 57.80
quote 0.00 0.00 0.00 41.85 44.55 280.00 quote 0.00 0.00 0.00 60.40 63.15
quote 0.00 0.00 0.00 37.65 40.95 290.00 quote 0.00 0.00 0.00 66.65 69.60
quote 0.00 0.00 0.00 34.35 37.30 300.00 quote 0.00 0.00 0.00 72.50 76.15

June, 2023 Options

Hide
CALLS PUTS
Expires June 16, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 120.65 124.50 150.00 quote 0.00 0.00 0.00 10.75 12.80
quote 0.00 0.00 0.00 112.65 116.95 160.00 quote 0.00 0.00 0.00 13.25 16.15
quote 0.00 0.00 0.00 105.20 109.35 170.00 quote 0.00 0.00 0.00 16.25 18.80
quote 0.00 0.00 0.00 98.05 102.35 180.00 quote 0.00 0.00 0.00 18.80 21.35
quote 0.00 0.00 0.00 91.60 95.50 190.00 quote 0.00 0.00 0.00 21.40 25.00
quote 0.00 0.00 0.00 85.20 89.00 200.00 quote 0.00 0.00 0.00 25.25 27.55
quote 0.00 0.00 0.00 78.65 82.50 210.00 quote 0.00 0.00 0.00 28.75 31.70
quote 0.00 0.00 0.00 73.50 76.95 220.00 quote 0.00 0.00 0.00 32.50 35.45
quote 0.00 0.00 0.00 67.30 71.00 230.00 quote 0.00 0.00 0.00 36.95 39.80
quote 0.00 0.00 0.00 62.35 65.75 240.00 quote 0.00 0.00 0.00 41.60 44.35
quote 0.00 0.00 0.00 57.15 60.85 250.00 quote 0.00 0.00 0.00 46.30 49.45
257.61 Current price as of 4/09/2021 04:00:00 PM
quote 0.00 0.00 0.00 52.75 56.20 260.00 quote 0.00 0.00 0.00 51.75 54.45
quote 0.00 0.00 0.00 48.25 51.95 270.00 quote 0.00 0.00 0.00 57.30 59.95
quote 43.00 0.00 0.00 44.50 47.70 1.00 280.00 quote 0.00 0.00 0.00 63.15 66.50
quote 0.00 0.00 0.00 40.30 43.90 290.00 quote 0.00 0.00 0.00 68.25 72.50
quote 0.00 0.00 0.00 37.25 40.45 300.00 quote 0.00 0.00 0.00 74.75 78.50
quote 0.00 0.00 0.00 33.90 37.30 310.00 quote 0.00 0.00 0.00 81.50 85.25
quote 0.00 0.00 0.00 30.70 34.40 320.00 quote 0.00 0.00 0.00 88.50 93.00
quote 0.00 0.00 0.00 28.10 31.45 330.00 quote 0.00 0.00 0.00 95.55 100.00
quote 0.00 0.00 0.00 25.60 28.95 340.00 quote 0.00 0.00 0.00 103.05 107.50
quote 0.00 0.00 0.00 23.40 26.70 350.00 quote 0.00 0.00 0.00 110.60 115.50
quote 0.00 0.00 0.00 21.25 24.45 360.00 quote 0.00 0.00 0.00 118.55 123.00
quote 0.00 0.00 0.00 19.05 22.70 370.00 quote 0.00 0.00 0.00 126.50 130.25
quote 0.00 0.00 0.00 18.15 20.70 380.00 quote 0.00 0.00 0.00 134.55 139.50
quote 0.00 0.00 0.00 15.60 19.95 390.00 quote 0.00 0.00 0.00 143.00 147.45
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.