Bulletin
Investor Alert

New York Markets Open in:

Coinbase Global Inc.

NAS: COIN

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Jan 28, 2022, 6:16 a.m.

/zigman2/quotes/225893452/composite

$

168.73

Change

-1.47 -0.86%

Volume

Volume 3,253

Real time quotes

/zigman2/quotes/225893452/composite

Previous close

$ 170.20

$ 170.20

Change

-8.44 -4.72%

Day low

Day high

$168.58

$182.75

Open

52 week low

52 week high

$162.51

$429.54

Open

OPTION CHAIN FOR COINBASE GLOBAL INC.

In-the-money

February, 2022 Options

Hide
CALLS PUTS
Expires February 4, 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 57.00 65.00 110.00 quote 0.25 0.05 56.00 0.15 0.25 225.00
quote 0.00 0.00 0.00 53.00 60.10 115.00 quote 0.40 0.15 36.00 0.20 0.45 34.00
quote 0.00 0.00 0.00 48.00 55.10 120.00 quote 0.50 0.15 38.00 0.40 0.60 93.00
quote 0.00 0.00 0.00 44.80 50.30 125.00 quote 0.80 0.20 107.00 0.65 0.85 119.00
quote 46.60 0.00 2.00 39.40 45.60 1.00 130.00 quote 1.04 0.36 104.00 1.00 1.15 84.00
quote 40.60 0.00 2.00 33.30 41.00 1.00 135.00 quote 1.50 0.50 91.00 1.35 1.60 149.00
quote 39.71 -5.02 53.00 30.30 33.50 582.00 140.00 quote 2.09 0.54 263.00 1.70 2.20 234.00
quote 0.00 0.00 0.00 25.80 32.00 145.00 quote 2.85 1.00 109.00 2.65 2.95 86.00
quote 33.10 5.20 2.00 23.20 24.90 3.00 150.00 quote 3.60 0.80 424.00 3.50 3.90 252.00
quote 20.60 -20.55 1.00 19.50 20.80 10.00 155.00 quote 5.00 1.32 263.00 4.30 5.10 162.00
quote 16.60 -7.99 7.00 15.90 17.30 7.00 160.00 quote 6.40 1.80 660.00 5.70 6.60 214.00
quote 13.57 -19.34 20.00 12.70 13.90 45.00 165.00 quote 8.20 2.10 510.00 7.50 8.40 390.00
quote 11.00 -7.10 59.00 9.90 10.60 72.00 170.00 quote 10.33 3.03 588.00 9.80 10.60 720.00
170.20 Current price as of 1/27/2022 04:00:00 PM
quote 8.00 -4.34 111.00 7.60 8.20 53.00 175.00 quote 13.23 3.33 375.00 12.20 13.10 475.00
quote 5.83 -3.97 445.00 5.70 6.30 62.00 180.00 quote 15.20 3.70 162.00 15.40 16.20 481.00
quote 4.24 -3.46 463.00 4.00 4.40 77.00 185.00 quote 19.57 4.77 53.00 17.90 19.60 386.00
quote 3.15 -2.35 651.00 2.85 3.30 754.00 190.00 quote 22.66 6.17 23.00 21.70 23.50 188.00
quote 2.13 -2.37 234.00 2.00 2.20 219.00 195.00 quote 26.00 6.15 112.00 22.90 27.70 180.00
quote 1.55 -1.75 591.00 1.40 1.65 528.00 200.00 quote 31.00 8.30 46.00 27.00 32.20 363.00
quote 1.11 -1.99 136.00 0.95 1.20 219.00 205.00 quote 30.80 7.95 1.00 31.50 39.00 168.00
quote 0.79 -0.76 334.00 0.70 0.85 406.00 210.00 quote 41.62 9.42 25.00 39.60 41.40 692.00
quote 0.90 -0.85 60.00 0.60 0.75 177.00 212.50 quote 43.33 10.33 2.00 38.50 46.00 9.00
quote 0.55 -0.65 135.00 0.50 0.60 176.00 215.00 quote 44.55 6.86 30.00 43.80 46.20 344.00
quote 0.47 -0.73 56.00 0.35 0.65 90.00 217.50 quote 34.45 1.65 3.00 43.40 51.00 24.00
quote 0.41 -0.39 387.00 0.35 0.50 264.00 220.00 quote 49.65 8.56 6.00 45.70 53.00 274.00
quote 0.38 -0.52 49.00 0.20 0.50 255.00 222.50 quote 43.80 15.77 1.00 48.00 53.90 21.00
quote 0.27 -0.33 101.00 0.25 0.40 183.00 225.00 quote 55.43 24.93 1.00 50.50 58.00 89.00
quote 0.60 -0.95 26.00 0.15 0.40 20.00 227.50 quote 50.80 16.40 1.00 53.00 60.80 18.00
quote 0.25 -0.25 88.00 0.10 0.30 292.00 230.00 quote 59.42 8.43 21.00 58.50 61.00 162.00
quote 0.24 -0.56 4.00 0.10 0.35 37.00 232.50 quote 42.09 27.41 2.00 57.90 65.90 9.00
quote 0.25 -0.10 27.00 0.15 0.25 280.00 235.00 quote 66.32 26.12 2.00 60.40 67.10 85.00
quote 0.15 -0.45 24.00 0.10 0.25 31.00 237.50 quote 56.72 0.00 1.00 62.80 71.00 1.00
quote 0.15 -0.15 199.00 0.05 0.30 465.00 240.00 quote 69.44 22.86 8.00 65.30 73.00 212.00
quote 0.16 -0.12 3.00 0.05 0.20 151.00 242.50 quote 45.80 -18.30 1.00 67.80 76.00 7.00
quote 0.13 -0.07 40.00 0.05 0.20 304.00 245.00 quote 74.60 11.43 6.00 70.30 77.40 53.00
quote 0.60 -0.25 46.00 0.05 0.20 54.00 247.50 quote 58.35 10.35 11.00 72.80 80.80 12.00
quote 0.10 -0.15 32.00 0.10 0.15 804.00 250.00 quote 78.00 19.35 2.00 75.30 83.10 174.00
quote 0.10 -0.38 1.00 0.00 0.15 24.00 252.50 quote 77.35 18.32 2.00 77.80 85.60 25.00
quote 0.08 -0.32 58.00 0.05 0.10 251.00 255.00 quote 60.83 -5.37 2.00 80.30 88.00 38.00
quote 0.05 -0.10 3.00 0.00 0.10 302.00 260.00 quote 88.20 14.20 7.00 85.20 93.00 73.00
quote 0.05 -0.05 10.00 0.00 0.20 178.00 265.00 quote 77.37 -13.09 1.00 90.20 98.00 10.00
quote 0.05 -0.09 78.00 0.00 0.05 337.00 270.00 quote 88.37 10.07 1.00 95.20 103.40 42.00
quote 0.10 -0.25 21.00 0.00 0.05 167.00 275.00 quote 78.71 25.07 16.00 100.20 108.00 23.00
quote 0.05 -0.05 13.00 0.00 0.05 275.00 280.00 quote 92.43 -15.57 3.00 105.30 114.50 29.00
quote 0.10 -0.05 10.00 0.00 0.05 176.00 285.00 quote 87.95 -8.86 2.00 110.20 117.30 35.00
quote 0.05 -0.45 38.00 0.00 0.05 102.00 290.00 quote 122.54 61.76 5.00 115.20 123.00 7.00
quote 0.05 -0.25 250.00 0.00 0.05 298.00 295.00 quote 87.45 13.70 1.00 120.20 127.80 33.00
quote 0.03 -0.06 13.00 0.00 0.05 237.00 300.00 quote 130.20 59.75 4.00 125.20 134.30 5.00
quote 0.10 -0.10 2.00 0.00 0.05 143.00 305.00 quote 130.00 23.60 10.00 130.20 139.30 7.00
quote 0.16 -0.09 15.00 0.00 0.05 81.00 310.00 quote 121.20 46.35 2.00 135.20 142.80 4.00
quote 0.06 -0.04 113.00 0.00 0.05 176.00 315.00 quote 119.60 26.92 1.00 140.20 149.00 6.00
quote 0.10 -0.25 100.00 0.00 0.05 174.00 320.00 quote 131.18 19.08 2.00 145.20 153.30 4.00
quote 0.15 0.05 11.00 0.00 0.05 525.00 325.00 quote 102.00 0.00 0.00 150.20 158.20 1.00
quote 0.10 -0.10 21.00 0.00 0.15 63.00 330.00 quote 0.00 0.00 0.00 155.20 163.20
quote 0.10 -0.10 1.00 0.00 0.15 6.00 335.00 quote 0.00 0.00 0.00 160.20 169.10
quote 0.10 -0.01 9.00 0.00 0.15 50.00 340.00 quote 0.00 0.00 0.00 165.20 174.10
quote 0.47 0.00 0.00 0.00 0.15 2.00 345.00 quote 0.00 0.00 0.00 170.20 178.10
quote 0.05 -0.15 1.00 0.00 0.10 134.00 350.00 quote 0.00 0.00 0.00 175.20 184.30
quote 0.15 -0.05 31.00 0.00 0.15 31.00 355.00 quote 0.00 0.00 0.00 180.20 188.80
quote 0.05 -0.07 6.00 0.00 0.10 70.00 360.00 quote 174.70 0.00 1.00 185.20 194.30
quote 0.10 0.05 2.00 0.00 0.15 39.00 365.00 quote 0.00 0.00 0.00 190.20 199.50
quote 0.27 0.00 0.00 0.00 0.15 2.00 370.00 quote 0.00 0.00 0.00 195.20 202.80
quote 0.01 -0.09 10.00 0.00 0.05 92.00 375.00 quote 0.00 0.00 0.00 200.20 207.80
quote 0.15 0.10 37.00 0.00 0.05 144.00 380.00 quote 0.00 0.00 0.00 205.20 212.60
quote 0.05 0.00 4.00 0.00 0.15 4.00 385.00 quote 0.00 0.00 0.00 210.20 217.30
quote 0.00 0.00 0.00 0.00 0.15 390.00 quote 0.00 0.00 0.00 215.20 224.10
quote 0.00 0.00 0.00 0.00 0.15 395.00 quote 0.00 0.00 0.00 220.20 227.80
quote 0.01 -0.04 5.00 0.00 0.05 151.00 400.00 quote 0.00 0.00 0.00 225.20 233.80
CALLS PUTS
Expires February 11, 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 59.10 65.20 110.00 quote 0.75 0.22 20.00 0.55 0.90 137.00
quote 0.00 0.00 0.00 53.30 59.80 115.00 quote 0.65 -0.15 2.00 0.75 1.15 18.00
quote 0.00 0.00 0.00 49.40 55.60 120.00 quote 1.30 0.80 1.00 1.15 1.50 83.00
quote 0.00 0.00 0.00 44.20 50.50 125.00 quote 1.75 1.03 4.00 1.55 1.80 8.00
quote 66.00 0.00 2.00 39.70 46.10 1.00 130.00 quote 2.15 0.52 16.00 1.95 2.35 51.00
quote 0.00 0.00 0.00 35.80 40.40 135.00 quote 2.63 1.43 2.00 2.60 3.00 66.00
quote 44.50 0.00 2.00 31.80 36.70 140.00 quote 3.80 1.10 9.00 3.40 3.80 150.00
quote 43.28 9.40 2.00 28.80 31.90 7.00 145.00 quote 4.60 1.05 18.00 4.40 4.80 29.00
quote 47.00 7.92 3.00 25.00 27.90 10.00 150.00 quote 5.70 1.86 81.00 5.10 5.70 505.00
quote 0.00 0.00 0.00 21.10 24.00 155.00 quote 7.03 2.83 6.00 6.60 7.40 65.00
quote 18.80 -20.10 3.00 18.30 19.60 2.00 160.00 quote 9.10 2.65 18.00 7.60 9.10 73.00
quote 17.12 -15.69 2.00 13.90 18.10 2.00 165.00 quote 11.30 2.95 61.00 9.60 10.90 63.00
quote 14.10 -12.01 19.00 12.60 13.50 28.00 170.00 quote 12.70 2.50 21.00 12.20 13.30 170.00
170.20 Current price as of 1/27/2022 04:00:00 PM
quote 10.64 -4.45 37.00 10.10 11.50 51.00 175.00 quote 16.25 4.75 64.00 14.90 15.90 305.00
quote 8.90 -4.11 32.00 8.20 8.90 103.00 180.00 quote 18.40 4.50 26.00 17.70 19.10 244.00
quote 7.00 -3.10 1,038 6.40 7.80 25.00 185.00 quote 21.38 4.38 9.00 18.20 24.40 60.00
quote 5.70 -2.80 63.00 5.00 6.00 38.00 190.00 quote 25.80 8.20 2.00 23.70 28.10 143.00
quote 4.20 -6.79 20.00 3.80 5.60 53.00 195.00 quote 29.08 5.08 12.00 27.20 30.50 90.00
quote 4.00 -3.00 7.00 3.30 4.30 12.00 197.50 quote 14.35 -8.15 3.00 27.10 31.80 4.00
quote 3.06 -2.04 156.00 2.95 3.70 314.00 200.00 quote 33.28 8.28 43.00 30.80 34.80 158.00
quote 3.30 -2.70 110.00 2.55 3.50 138.00 202.50 quote 16.60 0.00 3.00 32.60 37.10 3.00
quote 2.50 -2.17 20.00 2.20 2.65 46.00 205.00 quote 34.00 15.51 12.00 35.60 41.60 56.00
quote 1.95 -7.35 11.00 1.90 2.20 8.00 207.50 quote 0.00 0.00 0.00 37.40 40.90
quote 1.75 -1.95 54.00 1.65 2.05 259.00 210.00 quote 42.04 7.69 23.00 39.70 43.10 271.00
quote 3.30 -4.60 5.00 1.45 1.75 6.00 212.50 quote 0.00 0.00 0.00 42.40 45.40 1.00
quote 1.45 -3.65 18.00 1.25 1.50 84.00 215.00 quote 45.30 12.70 2.00 42.70 49.30 78.00
quote 2.30 0.00 6.00 1.10 1.30 5.00 217.50 quote 0.00 0.00 0.00 45.10 50.70
quote 1.15 -1.00 123.00 0.95 1.20 190.00 220.00 quote 50.45 21.45 9.00 47.90 53.20 245.00
quote 1.15 -1.35 2.00 0.85 1.05 2.00 222.50 quote 0.00 0.00 0.00 50.40 55.60
quote 0.90 -1.05 15.00 0.75 0.95 159.00 225.00 quote 35.81 -11.84 1.00 51.30 57.60 84.00
quote 0.67 -0.83 25.00 0.55 0.75 154.00 230.00 quote 59.96 10.96 4.00 56.10 62.50 110.00
quote 0.94 -0.16 2.00 0.35 0.70 96.00 235.00 quote 54.47 -11.61 1.00 61.10 67.40 72.00
quote 0.45 -0.45 21.00 0.35 0.60 937.00 240.00 quote 64.35 16.41 5.00 66.00 72.80 34.00
quote 0.40 -0.40 25.00 0.20 0.50 41.00 245.00 quote 66.74 14.74 2.00 71.70 77.70 5.00
quote 0.32 -0.53 46.00 0.20 0.45 173.00 250.00 quote 71.20 11.92 18.00 77.00 83.00 37.00
quote 0.30 -0.28 2.00 0.10 0.40 109.00 255.00 quote 66.95 4.80 7.00 80.40 88.00 23.00
quote 0.26 -0.20 3.00 0.10 0.35 184.00 260.00 quote 83.87 -5.53 2.00 86.40 93.00 5.00
quote 0.85 -0.30 2.00 0.05 0.35 42.00 265.00 quote 94.15 49.07 7.00 90.40 97.90 15.00
quote 0.20 -0.36 14.00 0.05 0.30 120.00 270.00 quote 73.90 -28.78 4.00 96.10 102.70 11.00
quote 0.50 -0.30 9.00 0.05 0.30 97.00 275.00 quote 105.20 25.51 1.00 101.20 109.00 2.00
quote 0.13 -0.37 7.00 0.05 0.15 45.00 280.00 quote 92.67 33.26 1.00 105.30 112.50 8.00
quote 0.11 -0.46 31.00 0.05 0.25 15.00 285.00 quote 90.97 37.54 1.00 111.30 117.40 3.00
quote 0.10 -0.30 36.00 0.00 0.15 64.00 290.00 quote 94.64 -27.87 5.00 116.20 122.80 6.00
quote 0.30 -0.35 1.00 0.00 0.20 16.00 295.00 quote 125.90 56.44 1.00 121.20 128.20 5.00
quote 0.15 -0.35 3.00 0.00 0.20 132.00 300.00 quote 130.17 67.19 1.00 125.70 132.70 14.00
quote 0.10 -0.21 1.00 0.00 0.15 10.00 305.00 quote 77.80 0.00 0.00 130.70 137.80 2.00
quote 0.40 -0.03 1.00 0.00 0.20 7.00 310.00 quote 0.00 0.00 0.00 136.10 142.80
quote 0.27 -0.68 2.00 0.00 0.20 3.00 315.00 quote 0.00 0.00 0.00 141.20 147.80
quote 0.25 -0.23 4.00 0.00 0.20 6.00 320.00 quote 0.00 0.00 0.00 145.60 152.40
quote 0.20 -0.05 9.00 0.00 0.20 83.00 325.00 quote 0.00 0.00 0.00 150.20 158.10
quote 0.30 -0.13 1.00 0.00 0.20 54.00 330.00 quote 0.00 0.00 0.00 156.20 162.30
quote 0.90 0.00 0.00 0.00 0.15 1.00 335.00 quote 0.00 0.00 0.00 161.60 167.80
quote 0.90 0.00 0.00 0.00 0.15 2.00 340.00 quote 0.00 0.00 0.00 165.40 173.10
quote 0.05 -0.14 5.00 0.00 0.15 2.00 345.00 quote 0.00 0.00 0.00 170.40 177.60
quote 0.25 0.15 1.00 0.00 0.15 46.00 350.00 quote 0.00 0.00 0.00 176.30 182.60
quote 0.00 0.00 0.00 0.00 0.15 355.00 quote 0.00 0.00 0.00 180.60 187.60
quote 0.20 -0.10 5.00 0.00 0.15 6.00 360.00 quote 0.00 0.00 0.00 186.50 192.90
quote 0.75 0.00 0.00 0.00 0.15 6.00 370.00 quote 0.00 0.00 0.00 195.40 203.00
quote 0.10 -0.20 10.00 0.00 0.15 12.00 380.00 quote 0.00 0.00 0.00 206.20 212.60
quote 0.10 0.00 84.00 0.00 0.15 104.00 390.00 quote 0.00 0.00 0.00 215.40 224.50
CALLS PUTS
Expires February 18, 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 78.30 85.30 90.00 quote 0.53 0.13 107.00 0.40 0.65 17.00
quote 0.00 0.00 0.00 73.60 80.40 95.00 quote 0.70 0.27 5.00 0.45 0.85 11.00
quote 0.00 0.00 0.00 69.50 73.60 1.00 100.00 quote 0.85 0.50 36.00 0.70 0.95 7.00
quote 0.00 0.00 0.00 64.00 69.80 105.00 quote 1.09 0.59 54.00 0.85 1.25 4.00
quote 70.09 0.00 9.00 58.80 65.30 9.00 110.00 quote 1.38 0.88 76.00 1.25 1.50 344.00
quote 0.00 0.00 0.00 55.50 60.10 115.00 quote 1.75 0.97 9.00 1.70 1.85 50.00
quote 50.13 0.00 1.00 49.90 55.90 1.00 120.00 quote 2.14 0.44 43.00 2.10 2.30 108.00
quote 0.00 0.00 0.00 47.00 49.80 125.00 quote 2.75 0.85 107.00 2.65 2.85 383.00
quote 66.39 26.29 3.00 42.20 45.70 3.00 130.00 quote 3.80 2.40 69.00 3.30 3.60 437.00
quote 89.62 0.00 0.00 38.60 40.80 10.00 135.00 quote 4.30 1.20 569.00 4.00 4.40 785.00
quote 56.19 -3.81 10.00 34.30 37.60 11.00 140.00 quote 5.25 1.25 193.00 5.00 5.40 388.00
quote 33.55 -56.25 1.00 30.90 32.10 1.00 145.00 quote 6.29 1.84 72.00 6.00 6.60 134.00
quote 36.53 -4.07 1.00 26.80 28.80 26.00 150.00 quote 7.70 1.71 2,138 7.10 7.90 2,540
quote 25.00 -0.55 10.00 23.90 24.70 2.00 155.00 quote 8.99 2.18 122.00 8.70 9.50 197.00
quote 23.00 -6.50 4.00 20.30 21.80 21.00 160.00 quote 10.80 1.98 737.00 10.60 11.30 529.00
quote 18.00 -8.10 13.00 17.50 19.40 50.00 165.00 quote 13.10 3.80 227.00 12.50 13.30 342.00
quote 15.80 -15.81 29.00 15.00 15.80 77.00 170.00 quote 15.27 2.63 820.00 14.90 15.70 3,339
170.20 Current price as of 1/27/2022 04:00:00 PM
quote 13.00 -5.50 29.00 12.70 13.40 82.00 175.00 quote 17.40 2.95 706.00 17.30 18.30 1,407
quote 11.20 -4.30 99.00 10.60 11.30 469.00 180.00 quote 20.94 4.83 155.00 20.30 21.30 1,794
quote 9.05 -3.64 62.00 8.80 9.30 94.00 185.00 quote 22.65 4.74 21.00 23.40 24.50 498.00
quote 7.58 -4.62 94.00 7.30 7.90 231.00 190.00 quote 26.87 5.87 45.00 25.50 28.00 878.00
quote 6.30 -3.40 39.00 6.00 6.40 165.00 195.00 quote 31.40 7.35 36.00 29.90 31.60 750.00
quote 5.50 -5.75 21.00 5.40 5.80 136.00 197.50 quote 31.20 11.10 1.00 31.90 33.80 158.00
quote 5.20 -2.60 404.00 4.70 5.50 878.00 200.00 quote 34.69 5.99 673.00 34.50 36.00 3,082
quote 5.80 -6.00 4.00 4.40 4.80 17.00 202.50 quote 31.50 6.20 3.00 35.50 37.60 26.00
quote 4.10 -2.80 58.00 4.00 4.30 1,130 205.00 quote 38.97 11.17 11.00 37.50 39.80 1,413
quote 4.00 -1.80 33.00 3.50 3.90 43.00 207.50 quote 0.00 0.00 0.00 39.30 43.40 1.00
quote 3.33 -2.15 413.00 3.20 3.70 842.00 210.00 quote 42.90 7.06 40.00 41.70 45.90 1,496
quote 3.20 -2.05 11.00 2.95 3.20 33.00 212.50 quote 42.40 14.90 3.00 43.60 46.30 2.00
quote 2.64 -2.37 70.00 2.60 3.00 270.00 215.00 quote 47.52 7.23 16.00 45.60 49.10 455.00
quote 2.50 -2.40 18.00 2.35 2.75 59.00 217.50 quote 30.90 -5.60 8.00 48.20 50.80 6.00
quote 2.28 -1.42 218.00 2.15 2.40 1,659 220.00 quote 52.15 14.70 17.00 50.60 53.70 967.00
quote 2.41 -2.99 5.00 1.95 2.20 30.00 222.50 quote 47.25 0.00 1.00 53.30 56.10
quote 1.77 -1.23 126.00 1.75 1.95 524.00 225.00 quote 56.93 7.83 12.00 54.60 57.80 680.00
quote 1.60 -0.95 78.00 1.45 1.65 640.00 230.00 quote 61.10 7.11 98.00 57.00 64.70 857.00
quote 1.22 -0.85 62.00 1.25 1.40 392.00 235.00 quote 65.01 9.51 4.00 63.60 67.60 482.00
quote 1.08 -0.60 140.00 1.00 1.15 591.00 240.00 quote 69.95 15.87 3.00 68.20 72.70 738.00
quote 0.93 -0.57 31.00 0.85 1.00 494.00 245.00 quote 74.60 6.60 11.00 71.30 78.20 216.00
quote 0.79 -0.52 391.00 0.75 0.80 2,699 250.00 quote 80.30 15.30 10.00 76.30 81.70 836.00
quote 0.70 -0.65 73.00 0.55 0.80 551.00 255.00 quote 85.84 17.55 10.00 83.80 86.90 549.00
quote 0.57 -0.35 32.00 0.55 0.65 767.00 260.00 quote 90.66 9.59 7.00 87.00 92.70 342.00
quote 0.55 -0.25 26.00 0.45 0.60 391.00 265.00 quote 96.24 23.47 1.00 90.80 97.10 290.00
quote 0.45 -0.28 142.00 0.40 0.55 494.00 270.00 quote 97.38 17.35 2.00 95.60 101.80 659.00
quote 0.40 -0.25 30.00 0.35 0.45 405.00 275.00 quote 105.02 19.75 5.00 102.40 107.10 171.00
quote 0.34 -0.26 77.00 0.20 0.40 714.00 280.00 quote 109.99 16.79 7.00 108.00 111.70 258.00
quote 0.30 -0.28 33.00 0.15 0.35 331.00 285.00 quote 115.20 24.51 3.00 110.50 117.00 189.00
quote 0.25 -0.25 14.00 0.10 0.40 381.00 290.00 quote 113.64 20.14 1.00 115.40 122.50 223.00
quote 0.26 -0.34 21.00 0.15 0.30 137.00 295.00 quote 100.30 -4.70 1.00 120.40 126.90 85.00
quote 0.22 -0.13 186.00 0.20 0.25 4,294 300.00 quote 121.85 16.78 1.00 125.40 132.20 1,060
quote 0.25 -0.10 4.00 0.15 0.30 434.00 305.00 quote 120.32 3.02 1.00 131.40 137.60 177.00
quote 0.23 -0.07 6.00 0.10 0.25 374.00 310.00 quote 115.36 -4.09 1.00 135.30 142.30 186.00
quote 0.19 -0.26 13.00 0.15 0.25 142.00 315.00 quote 120.00 -5.86 1.00 141.50 148.10 263.00
quote 0.14 -0.16 10.00 0.10 0.25 872.00 320.00 quote 133.20 -0.27 1.00 146.80 152.70 139.00
quote 0.15 -0.35 5.00 0.05 0.25 312.00 325.00 quote 104.85 0.00 0.00 150.30 157.60 67.00
quote 0.36 -0.06 18.00 0.05 0.25 528.00 330.00 quote 164.32 74.37 2.00 156.30 162.80 96.00
quote 0.15 -0.05 1.00 0.05 0.25 247.00 335.00 quote 112.06 0.00 0.00 160.50 167.30 16.00
quote 0.20 -0.20 1.00 0.05 0.15 1,440 340.00 quote 174.52 27.97 10.00 165.30 174.50 80.00
quote 0.15 -0.04 5.00 0.00 0.25 231.00 345.00 quote 149.40 29.40 1.00 170.30 177.30 1.00
quote 0.10 -0.05 16.00 0.10 0.15 775.00 350.00 quote 156.66 -6.34 2.00 176.50 182.40 198.00
quote 0.22 -0.13 1.00 0.00 0.20 113.00 355.00 quote 182.80 51.30 45.00 180.20 187.90 168.00
quote 0.10 -0.05 9.00 0.00 0.15 326.00 360.00 quote 184.50 18.23 137.00 185.20 192.70 184.00
quote 0.20 -0.15 6.00 0.00 0.15 33.00 365.00 quote 199.40 86.60 101.00 190.20 198.00 67.00
quote 0.06 -0.09 2.00 0.00 0.15 276.00 370.00 quote 128.21 0.00 0.00 195.20 202.00 50.00
quote 0.26 -0.09 28.00 0.00 0.15 48.00 375.00 quote 76.90 0.00 0.00 201.10 207.60 3.00
quote 0.33 0.18 1.00 0.00 0.20 210.00 380.00 quote 148.10 0.00 0.00 206.70 212.30 40.00
quote 0.15 -0.05 17.00 0.00 0.20 45.00 385.00 quote 210.20 58.00 23.00 211.50 217.40 24.00
quote 0.05 -0.15 2.00 0.00 0.20 172.00 390.00 quote 209.10 75.25 3.00 216.30 222.60 31.00
quote 0.79 0.00 0.00 0.00 0.20 23.00 395.00 quote 136.00 0.00 0.00 221.20 228.00 2.00
quote 0.10 -0.05 4.00 0.05 0.15 1,294 400.00 quote 224.03 2.73 128.00 226.60 232.50 141.00
quote 0.85 0.50 1.00 0.00 0.20 16.00 405.00 quote 0.00 0.00 0.00 231.50 237.80
quote 0.40 0.00 0.00 0.00 0.20 95.00 410.00 quote 93.20 0.00 0.00 236.50 243.10 19.00
quote 0.45 0.00 0.00 0.00 0.20 29.00 415.00 quote 0.00 0.00 0.00 241.50 248.40
quote 0.10 -0.06 1.00 0.00 0.15 126.00 420.00 quote 100.40 0.00 0.00 246.20 253.00 5.00
quote 0.78 0.00 0.00 0.00 0.15 40.00 425.00 quote 0.00 0.00 0.00 251.10 257.50
quote 0.32 0.00 0.00 0.00 0.15 405.00 430.00 quote 133.50 0.00 0.00 256.00 262.70
quote 0.30 0.00 0.00 0.00 0.15 212.00 435.00 quote 0.00 0.00 0.00 261.10 267.90
quote 0.05 -0.10 1.00 0.00 0.10 1,374 440.00 quote 116.90 0.00 0.00 266.10 272.70 2.00
quote 0.25 0.20 50.00 0.00 0.15 217.00 445.00 quote 138.50 0.00 0.00 271.40 277.30
quote 0.14 -0.06 131.00 0.00 0.15 526.00 450.00 quote 125.70 0.00 0.00 276.20 283.50 1.00
quote 0.15 -0.50 77.00 0.00 0.15 78.00 455.00 quote 170.85 0.00 0.00 281.00 287.90
quote 0.05 0.00 0.00 0.00 0.05 1,262 460.00 quote 145.60 0.00 0.00 285.40 292.90 2.00
quote 1.40 0.00 0.00 0.00 0.15 1.00 465.00 quote 0.00 0.00 0.00 290.40 297.50
quote 0.10 0.05 60.00 0.00 0.15 342.00 470.00 quote 133.70 0.00 0.00 295.40 303.80 6.00
quote 0.10 -0.04 1.00 0.00 0.15 3.00 475.00 quote 0.00 0.00 0.00 301.50 307.70
quote 0.05 0.00 46.00 0.00 0.15 589.00 480.00 quote 141.60 0.00 0.00 305.40 312.50
quote 0.05 0.00 1.00 0.00 0.15 32.00 485.00 quote 0.00 0.00 0.00 310.20 317.90
quote 0.20 0.00 0.00 0.00 0.10 220.00 490.00 quote 0.00 0.00 0.00 315.40 322.70
quote 1.35 0.00 0.00 0.00 0.15 7.00 495.00 quote 0.00 0.00 0.00 321.60 327.50
quote 0.05 -0.10 5.00 0.00 0.10 363.00 500.00 quote 179.00 0.00 0.00 326.20 332.90 2.00
quote 0.65 0.00 0.00 0.00 0.15 31.00 505.00 quote 0.00 0.00 0.00 331.40 337.70
quote 0.10 0.00 0.00 0.00 0.15 93.00 510.00 quote 0.00 0.00 0.00 336.60 342.20
quote 0.35 0.00 0.00 0.00 0.15 61.00 515.00 quote 0.00 0.00 0.00 341.90 346.90
quote 0.05 0.00 70.00 0.00 0.05 1,913 520.00 quote 194.90 0.00 0.00 346.60 352.40
CALLS PUTS
Expires February 25, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 63.20 -16.80 3.00 59.70 65.20 1.00 110.00 quote 1.75 -0.25 15.00 1.50 2.00 54.00
quote 0.00 0.00 0.00 55.20 60.50 115.00 quote 0.00 0.00 0.00 1.80 2.60
quote 0.00 0.00 0.00 50.40 57.40 120.00 quote 2.60 1.25 6.00 2.50 3.10 6.00
quote 0.00 0.00 0.00 46.80 50.90 125.00 quote 3.60 -2.40 1.00 3.00 4.00 12.00
quote 0.00 0.00 0.00 42.20 47.10 130.00 quote 4.20 1.65 10.00 3.60 4.90 22.00
quote 0.00 0.00 0.00 36.80 44.00 135.00 quote 3.21 -4.79 12.00 4.20 5.90 14.00
quote 39.30 -11.90 1.00 34.10 40.60 3.00 140.00 quote 6.27 1.47 26.00 5.90 6.70 3.00
quote 0.00 0.00 0.00 31.40 33.90 145.00 quote 6.80 2.60 10.00 6.60 8.00 32.00
quote 41.92 -2.18 1.00 27.70 30.40 1.00 150.00 quote 9.43 5.08 18.00 8.60 9.80 58.00
quote 0.00 0.00 0.00 22.30 29.00 155.00 quote 10.30 4.86 9.00 9.00 11.10 29.00
quote 44.10 -20.00 2.00 21.90 24.40 2.00 160.00 quote 12.50 5.90 17.00 12.10 14.00 62.00
quote 21.39 -9.61 1.00 19.00 21.50 3.00 165.00 quote 15.20 5.12 19.00 13.20 15.30 27.00
quote 33.97 6.57 1.00 16.40 17.80 11.00 170.00 quote 16.20 3.80 8.00 16.00 19.90 53.00
170.20 Current price as of 1/27/2022 04:00:00 PM
quote 15.00 -13.10 6.00 14.50 17.80 3.00 175.00 quote 20.00 6.62 17.00 17.20 20.40 27.00
quote 12.50 -5.40 37.00 12.50 13.50 154.00 180.00 quote 22.70 4.32 86.00 22.30 23.60 39.00
quote 10.60 -6.61 19.00 10.20 11.60 11.00 185.00 quote 26.00 5.30 15.00 24.30 27.00 66.00
quote 9.70 -4.10 29.00 7.60 10.30 40.00 190.00 quote 29.90 6.35 6.00 27.50 31.10 290.00
quote 9.20 -1.80 1.00 5.90 8.80 34.00 195.00 quote 17.90 -4.90 29.00 30.90 33.90 83.00
quote 6.80 -2.52 628.00 6.50 7.10 480.00 200.00 quote 28.50 5.40 2.00 33.00 38.90 86.00
quote 5.70 -2.30 42.00 4.40 6.40 48.00 205.00 quote 24.30 -7.70 4.00 38.20 42.80 34.00
quote 5.00 -2.00 36.00 4.50 5.50 31.00 210.00 quote 39.20 11.25 2.00 42.60 46.30 67.00
quote 3.80 -6.59 25.00 2.80 4.70 34.00 215.00 quote 32.16 -3.29 10.00 47.00 50.60 67.00
quote 3.50 -1.40 63.00 3.10 4.50 43.00 220.00 quote 33.19 -8.14 2.00 51.40 55.30 138.00
quote 2.70 -4.02 18.00 2.05 3.90 62.00 225.00 quote 57.28 16.48 8.00 55.40 59.70 125.00
quote 2.40 -1.20 18.00 1.85 3.10 121.00 230.00 quote 60.63 20.13 9.00 59.80 64.00 78.00
quote 1.90 -1.70 2.00 1.55 2.50 213.00 235.00 quote 61.74 -8.77 1.00 63.90 68.60 57.00
quote 1.82 -1.18 16.00 1.00 2.45 145.00 240.00 quote 68.78 10.75 1.00 68.60 74.20 72.00
quote 1.30 -2.96 3.00 0.85 2.15 58.00 245.00 quote 56.94 1.49 1.00 71.70 79.00 22.00
quote 1.20 -1.15 20.00 0.95 1.50 208.00 250.00 quote 80.34 22.45 2.00 77.20 83.70 5.00
quote 1.33 -0.67 1.00 0.70 1.60 32.00 255.00 quote 77.20 39.02 1.00 82.30 88.60 1.00
quote 0.85 -1.15 5.00 0.75 1.05 49.00 260.00 quote 90.34 2.72 2.00 87.10 93.30 6.00
quote 0.83 -1.37 22.00 0.60 1.30 39.00 265.00 quote 74.25 32.46 5.00 91.10 98.20 14.00
quote 0.80 -1.65 3.00 0.50 1.15 66.00 270.00 quote 52.80 0.00 0.00 96.00 103.40 5.00
quote 0.85 -0.95 1.00 0.55 1.05 39.00 275.00 quote 84.53 38.23 1.00 100.90 108.50 3.00
quote 0.70 -1.00 22.00 0.35 0.95 58.00 280.00 quote 102.83 48.83 1.00 106.80 113.40 4.00
quote 1.89 0.11 2.00 0.30 0.70 7.00 285.00 quote 57.66 0.00 0.00 110.80 118.30 1.00
quote 0.45 -1.16 1.00 0.15 0.75 24.00 290.00 quote 0.00 0.00 0.00 116.60 123.20
quote 1.25 -0.11 10.00 0.15 0.70 15.00 295.00 quote 106.15 33.15 1.00 120.90 128.00 2.00
quote 0.40 -0.18 17.00 0.35 0.65 120.00 300.00 quote 120.00 -13.03 1.00 126.00 132.90 6.00
quote 0.85 -0.40 10.00 0.20 0.35 44.00 305.00 quote 111.97 27.47 1.00 131.60 137.70 2.00
quote 1.15 0.04 1.00 0.05 0.50 24.00 310.00 quote 0.00 0.00 0.00 136.30 142.90
quote 0.35 -0.23 1.00 0.10 0.50 24.00 315.00 quote 136.00 42.32 1.00 140.80 148.20 7.00
quote 0.33 -0.55 1.00 0.10 0.40 27.00 320.00 quote 0.00 0.00 0.00 146.30 152.90
quote 0.59 -2.06 27.00 0.05 0.40 30.00 325.00 quote 0.00 0.00 0.00 151.40 157.80
quote 0.51 -1.49 84.00 0.00 0.45 86.00 330.00 quote 134.75 28.56 1.00 155.60 162.80 1.00
quote 1.81 0.00 0.00 0.00 0.40 5.00 335.00 quote 0.00 0.00 0.00 161.20 167.70
quote 0.20 -0.38 1.00 0.00 0.40 16.00 340.00 quote 0.00 0.00 0.00 166.30 172.90
quote 0.44 -0.02 1.00 0.00 0.35 13.00 345.00 quote 0.00 0.00 0.00 170.50 177.80
quote 0.15 -0.27 2.00 0.00 0.30 23.00 350.00 quote 0.00 0.00 0.00 175.50 184.20

March, 2022 Options

Show

April, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.