Bulletin
Investor Alert

London Markets Open in:

Microsoft Corp.

NAS: MSFT

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 25, 2021, 7:59 p.m.

/zigman2/quotes/207732364/composite

$

228.51

Change

-0.48 -0.21%

Volume

Volume 2.08m

Quotes are delayed by 20 min

/zigman2/quotes/207732364/composite

Previous close

$ 234.55

$ 228.99

Change

-5.56 -2.37%

Day low

Day high

$227.88

$234.59

Open

52 week low

52 week high

$132.52

$246.13

Open

OPTION CHAIN FOR MICROSOFT CORP.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 5, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 98.89 0.89 1.00 93.05 96.15 1.00 135.00 quote 0.01 0.00 2.00 0.00 0.08 2.00
quote 101.19 0.00 30.00 88.20 90.60 30.00 140.00 quote 0.03 0.00 0.00 0.00 0.09 13.00
quote 0.00 0.00 0.00 83.20 85.60 145.00 quote 0.01 -0.03 1.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 78.20 80.60 150.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 73.20 75.60 155.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 68.25 70.65 160.00 quote 0.05 0.00 0.00 0.00 0.10 110.00
quote 0.00 0.00 0.00 63.25 65.65 165.00 quote 0.03 -0.05 1.00 0.00 0.11 71.00
quote 0.00 0.00 0.00 58.25 60.65 170.00 quote 0.02 -0.01 8.00 0.01 0.13 83.00
quote 59.85 0.00 0.00 53.30 55.65 1.00 175.00 quote 0.04 0.00 54.00 0.02 0.13 58.00
quote 49.75 -13.55 1.00 48.20 50.70 27.00 180.00 quote 0.05 0.00 23.00 0.02 0.16 327.00
quote 55.20 0.00 0.00 43.35 46.00 6.00 185.00 quote 0.12 0.06 42.00 0.04 0.23 679.00
quote 42.70 -2.75 14.00 38.40 41.05 16.00 190.00 quote 0.16 0.08 131.00 0.09 0.20 332.00
quote 37.15 -9.90 3.00 33.45 36.40 5.00 195.00 quote 0.26 0.14 14.00 0.00 0.34 724.00
quote 30.40 -4.60 31.00 28.30 31.55 160.00 200.00 quote 0.40 0.26 276.00 0.32 0.50 484.00
quote 28.25 -1.35 2.00 26.25 28.60 1.00 202.50 quote 0.53 0.36 116.00 0.40 0.57 168.00
quote 29.40 -9.60 2.00 24.60 26.20 23.00 205.00 quote 0.62 0.42 182.00 0.52 0.69 540.00
quote 26.70 2.55 10.00 21.45 24.05 61.00 207.50 quote 0.67 0.39 1,532 0.63 0.86 307.00
quote 20.90 -4.12 75.00 19.90 20.90 523.00 210.00 quote 0.85 0.52 856.00 0.66 1.04 929.00
quote 21.80 1.25 10.00 17.60 18.65 14.00 212.50 quote 0.60 0.26 273.00 0.93 1.24 783.00
quote 16.30 -1.39 98.00 15.35 16.35 12.00 215.00 quote 1.50 1.06 840.00 1.20 1.50 1,171
quote 14.45 -1.65 3.00 13.30 14.15 74.00 217.50 quote 1.70 1.15 245.00 1.50 1.70 2,421
quote 11.64 -3.96 26.00 11.20 11.80 440.00 220.00 quote 2.19 1.48 1,487 1.84 2.23 3,417
quote 9.30 -3.90 116.00 9.20 10.00 299.00 222.50 quote 2.65 1.74 3,001 2.40 2.75 2,357
quote 7.50 -3.50 472.00 7.35 7.90 461.00 225.00 quote 3.30 2.03 5,857 2.98 3.35 2,269
quote 6.00 -3.00 678.00 5.65 6.25 148.00 227.50 quote 4.10 2.38 1,445 3.75 4.25 1,817
228.99 Current price as of 2/25/2021 04:00:00 PM
quote 4.30 -2.70 2,827 4.30 4.75 1,292 230.00 quote 5.10 2.79 2,827 4.55 5.40 7,539
quote 3.25 -2.15 4,402 3.05 3.50 2,441 232.50 quote 5.82 2.76 511.00 5.95 6.60 2,142
quote 2.09 -1.81 8,600 2.10 2.47 3,171 235.00 quote 7.89 3.64 1,050 7.25 8.15 3,149
quote 1.35 -1.45 1,990 1.30 1.67 3,680 237.50 quote 10.84 5.08 361.00 9.00 9.90 845.00
quote 0.90 -1.20 3,936 0.85 1.04 7,908 240.00 quote 11.37 4.02 183.00 10.90 12.00 2,302
quote 0.59 -0.84 20,277 0.54 0.61 17,550 242.50 quote 13.45 3.50 126.00 13.10 14.20 716.00
quote 0.35 -0.66 16,950 0.34 0.44 17,256 245.00 quote 16.31 5.01 88.00 15.30 16.45 365.00
quote 0.23 -0.59 827.00 0.20 0.39 2,141 247.50 quote 17.43 3.39 1.00 17.65 19.60 159.00
quote 0.16 -0.41 2,209 0.12 0.20 6,282 250.00 quote 20.25 -0.20 4.00 19.05 22.25 60.00
252.50 quote 11.84 0.00 8.00 21.50 24.70 30.00
quote 0.11 -0.24 789.00 0.05 0.19 3,650 255.00 quote 25.25 0.50 1.00 23.95 27.15 401.00
257.50 quote 15.75 0.00 1.00 26.45 29.70 24.00
quote 0.06 -0.20 247.00 0.05 0.10 2,321 260.00 quote 28.45 9.25 22.00 29.95 31.10 20.00
quote 0.12 -0.14 42.00 0.00 0.15 915.00 262.50 quote 32.25 13.00 4.00 31.50 34.60 2.00
quote 0.04 -0.16 574.00 0.00 0.07 988.00 265.00 quote 31.05 7.45 2.00 33.90 37.15 7.00
quote 0.05 -0.15 70.00 0.00 0.12 507.00 267.50 quote 34.35 7.86 2.00 36.40 39.60 8.00
quote 0.03 -0.13 243.00 0.01 0.04 886.00 270.00 quote 38.00 13.45 8.00 39.45 42.10 28.00
quote 0.05 -0.08 476.00 0.02 0.10 572.00 275.00 quote 34.20 0.00 0.00 44.45 47.00 1.00
quote 0.02 -0.08 248.00 0.01 0.03 1,444 280.00 quote 47.40 8.40 4.00 49.35 51.80
quote 0.02 -0.06 84.00 0.01 0.03 800.00 285.00 quote 52.15 0.00 24.00 54.90 56.50
quote 0.02 -0.06 81.00 0.01 0.02 888.00 290.00 quote 0.00 0.00 0.00 59.35 61.80
quote 0.06 0.04 92.00 0.00 0.10 154.00 295.00 quote 0.00 0.00 0.00 64.15 66.80
quote 0.02 -0.01 32.00 0.00 0.01 492.00 300.00 quote 0.00 0.00 0.00 69.35 71.80
quote 0.03 0.00 20.00 0.00 0.04 195.00 305.00 quote 0.00 0.00 0.00 74.35 76.80
quote 0.03 0.01 50.00 0.00 0.04 245.00 310.00 quote 79.55 0.00 3.00 79.35 82.00
quote 0.03 0.01 20.00 0.00 0.03 73.00 315.00 quote 0.00 0.00 0.00 84.35 87.00
quote 0.07 0.00 0.00 0.00 0.03 13.00 320.00 quote 89.55 0.00 4.00 89.35 91.80
quote 0.04 0.00 1.00 0.00 0.03 150.00 325.00 quote 86.70 0.00 0.00 94.35 96.80
quote 0.03 -0.06 20.00 0.00 0.02 10.00 330.00 quote 0.00 0.00 0.00 99.35 101.80
quote 0.01 0.00 1.00 0.00 0.02 23.00 335.00 quote 93.65 0.00 0.00 104.35 106.80 2.00
CALLS PUTS
Expires March 12, 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 88.05 91.20 140.00 quote 0.07 0.00 0.00 0.00 0.11 1.00
quote 0.00 0.00 0.00 83.05 86.20 145.00 quote 0.01 0.00 2.00 0.00 0.12 4.00
quote 86.80 0.00 1.00 78.05 81.20 1.00 150.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 73.10 76.20 155.00 quote 0.02 -0.02 10.00 0.00 0.05 24.00
quote 0.00 0.00 0.00 68.10 71.25 160.00 quote 0.04 -0.01 31.00 0.00 0.09 63.00
quote 0.00 0.00 0.00 63.10 65.75 165.00 quote 0.04 0.00 11.00 0.02 0.65 169.00
quote 0.00 0.00 0.00 58.10 61.50 170.00 quote 0.08 0.03 20.00 0.00 0.22 13.00
quote 66.02 0.00 0.00 53.20 56.35 2.00 175.00 quote 0.13 0.02 32.00 0.07 0.27 26.00
quote 0.00 0.00 0.00 48.20 51.45 180.00 quote 0.19 0.06 72.00 0.10 0.34 172.00
quote 58.74 0.00 0.00 43.35 46.50 4.00 185.00 quote 0.34 0.14 2.00 0.00 0.48 294.00
quote 40.60 0.00 1.00 38.50 41.15 1.00 190.00 quote 0.44 0.10 3.00 0.38 0.61 83.00
quote 40.51 -6.69 11.00 33.50 36.80 11.00 195.00 quote 0.69 0.29 6.00 0.57 0.75 39.00
quote 34.82 -0.28 11.00 29.15 31.80 42.00 200.00 quote 0.80 0.43 24.00 0.73 0.99 146.00
quote 25.30 -0.85 1.00 25.20 26.30 12.00 205.00 quote 1.16 0.65 22.00 1.01 1.25 286.00
quote 35.75 0.00 0.00 22.95 24.75 1.00 207.50 quote 1.60 0.99 60.00 1.19 1.61 165.00
quote 21.42 -2.93 27.00 20.70 22.70 70.00 210.00 quote 1.80 1.06 131.00 1.42 1.87 738.00
quote 18.70 -0.20 3.00 18.50 20.25 40.00 212.50 quote 1.86 1.05 65.00 1.70 2.14 420.00
215.00 quote 2.23 1.26 248.00 2.03 2.53 648.00
quote 15.89 -1.96 45.00 14.30 15.20 46.00 217.50 quote 2.62 1.42 145.00 2.43 2.94 479.00
220.00 quote 3.55 2.13 252.00 2.93 3.45 923.00
222.50 quote 3.72 1.82 212.00 3.50 4.05 705.00
quote 9.75 -2.05 59.00 8.75 9.55 133.00 225.00 quote 4.44 2.26 227.00 4.25 4.95 1,262
quote 6.95 -2.30 46.00 7.15 7.95 187.00 227.50 quote 5.25 2.52 73.00 5.10 5.80 630.00
228.99 Current price as of 2/25/2021 04:00:00 PM
230.00 quote 6.70 3.02 378.00 6.10 6.95 1,040
232.50 quote 7.70 3.29 130.00 7.50 8.20 1,015
235.00 quote 8.94 3.51 225.00 8.90 9.65 794.00
237.50 quote 11.94 4.59 557.00 10.50 11.30 871.00
240.00 quote 12.80 4.48 45.00 12.35 13.10 831.00
242.50 quote 13.15 2.82 2.00 14.25 15.05 280.00
245.00 quote 17.00 4.35 24.00 16.05 17.15 151.00
247.50 quote 15.90 0.70 6.00 18.25 19.30 46.00
250.00 quote 21.24 4.24 12.00 20.50 21.60 57.00
252.50 quote 19.58 7.22 8.00 22.05 24.70 30.00
255.00 quote 21.90 -2.93 1.00 24.45 27.10 8.00
257.50 quote 24.30 0.68 1.00 27.10 29.75 5.00
260.00 quote 29.85 2.15 1.00 29.05 32.30 9.00
quote 0.14 -0.08 46.00 0.00 0.24 390.00 262.50 quote 0.00 0.00 0.00 31.50 34.75
265.00 quote 0.00 0.00 0.00 33.95 37.20
quote 0.09 -0.15 20.00 0.00 0.20 187.00 267.50 quote 0.00 0.00 0.00 36.45 39.65
270.00 quote 28.85 0.00 0.00 38.95 42.15 2.00
quote 0.07 -0.13 139.00 0.00 0.12 217.00 275.00 quote 40.15 8.40 3.00 43.90 47.10 34.00
quote 0.04 -0.15 171.00 0.04 0.13 184.00 280.00 quote 0.00 0.00 0.00 49.10 52.10
quote 0.03 -0.11 32.00 0.00 0.12 89.00 285.00 quote 0.00 0.00 0.00 54.40 56.50
quote 0.11 0.01 5.00 0.01 0.06 276.00 290.00 quote 0.00 0.00 0.00 59.35 61.80
quote 0.07 0.04 21.00 0.00 0.11 103.00 295.00 quote 0.00 0.00 0.00 64.35 66.80
quote 0.02 -0.05 11.00 0.01 0.05 112.00 300.00 quote 0.00 0.00 0.00 69.35 71.80
quote 0.06 0.02 22.00 0.00 0.26 51.00 305.00 quote 0.00 0.00 0.00 74.40 76.80
quote 0.04 0.03 20.00 0.00 0.09 17.00 310.00 quote 0.00 0.00 0.00 79.40 81.75
quote 0.04 -0.01 50.00 0.00 0.10 64.00 315.00 quote 0.00 0.00 0.00 84.45 86.75
quote 0.01 0.00 0.00 0.00 0.10 2.00 320.00 quote 0.00 0.00 0.00 89.40 91.80
quote 0.04 0.00 0.00 0.00 0.09 12.00 325.00 quote 0.00 0.00 0.00 94.40 96.80
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 178.46 0.00 0.00 163.05 166.15 1.00 65.00 quote 0.01 0.00 11.00 0.00 0.01 1,949
quote 160.80 -12.58 3.00 158.10 161.10 6.00 70.00 quote 0.01 0.00 0.00 0.00 0.51 106.00
quote 155.35 -1.25 6.00 153.20 155.60 11.00 75.00 quote 0.02 0.00 0.00 0.00 0.34 667.00
quote 150.10 0.10 2.00 148.20 150.60 16.00 80.00 quote 0.01 0.00 0.00 0.00 0.22 198.00
quote 145.10 -0.66 1.00 143.20 145.60 7.00 85.00 quote 0.02 0.00 0.00 0.00 0.23 381.00
quote 140.10 -2.20 2.00 138.20 140.65 1.00 90.00 quote 0.05 0.00 0.00 0.00 0.24 588.00
quote 136.20 -2.80 2.00 133.05 136.15 30.00 95.00 quote 0.02 0.00 0.00 0.00 0.35 545.00
quote 132.00 -11.43 2.00 128.05 131.15 25.00 100.00 quote 0.03 0.00 2.00 0.00 0.09 829.00
quote 136.55 0.00 0.00 123.05 125.95 5.00 105.00 quote 0.02 0.00 0.00 0.00 0.10 886.00
quote 122.45 -1.70 1.00 118.05 121.00 5.00 110.00 quote 0.02 0.00 25.00 0.00 0.10 899.00
quote 115.20 -1.10 3.00 113.10 116.20 7.00 115.00 quote 0.04 0.00 0.00 0.00 0.10 1,043
quote 110.90 -12.50 5.00 108.15 110.65 14.00 120.00 quote 0.03 0.00 2.00 0.00 0.11 1,610
quote 105.95 -12.20 1.00 103.15 105.65 14.00 125.00 quote 0.01 0.00 10.00 0.01 0.05 1,741
quote 100.05 -2.95 1.00 98.10 100.70 194.00 130.00 quote 0.02 -0.01 11.00 0.00 0.03 3,539
quote 95.55 -2.98 4.00 93.10 96.20 62.00 135.00 quote 0.04 0.01 7.00 0.00 0.13 911.00
quote 103.70 0.00 0.00 88.10 91.25 190.00 140.00 quote 0.03 -0.01 10.00 0.00 0.14 3,441
quote 87.00 0.60 2.00 83.10 86.05 188.00 145.00 quote 0.04 -0.01 35.00 0.02 0.05 1,105
quote 78.47 -13.00 7.00 78.15 81.05 279.00 150.00 quote 0.09 0.01 288.00 0.03 0.15 2,756
quote 74.38 -2.12 4.00 73.15 76.10 58.00 155.00 quote 0.07 -0.02 16.00 0.02 0.20 2,732
quote 70.00 -6.55 1.00 68.20 71.15 879.00 160.00 quote 0.23 0.14 69.00 0.05 0.25 10,360
quote 78.08 0.00 0.00 63.20 66.20 115.00 165.00 quote 0.23 0.09 347.00 0.14 0.29 8,747
quote 60.76 -1.79 56.00 59.30 60.20 451.00 170.00 quote 0.26 0.10 294.00 0.19 0.32 5,967
quote 55.45 -2.59 1.00 54.00 56.55 88.00 175.00 quote 0.42 0.20 270.00 0.28 0.42 4,817
quote 49.73 -5.43 33.00 48.50 50.65 464.00 180.00 quote 0.49 0.26 125.00 0.24 0.55 15,019
quote 44.68 -5.32 19.00 43.90 45.80 175.00 185.00 quote 0.62 0.28 3,136 0.52 0.74 10,251
quote 40.42 -4.63 6.00 38.70 42.00 320.00 190.00 quote 0.93 0.55 1,105 0.71 0.84 12,256
quote 35.60 -3.45 41.00 35.10 36.15 1,953 195.00 quote 1.00 0.52 831.00 0.93 1.08 7,577
quote 30.40 -5.03 81.00 30.40 31.45 4,804 200.00 quote 1.30 0.71 1,039 1.22 1.53 11,414
quote 26.34 -4.11 44.00 25.85 26.70 1,460 205.00 quote 1.68 0.89 915.00 1.62 1.85 8,743
quote 22.10 -3.55 133.00 21.40 22.00 12,948 210.00 quote 2.14 1.14 1,143 2.11 2.50 12,933
quote 17.45 -3.80 143.00 17.25 17.75 7,150 215.00 quote 3.06 1.60 1,523 2.86 3.20 8,541
quote 15.30 -2.30 6.00 15.25 16.15 19.00 217.50 quote 3.48 1.78 760.00 3.45 3.75 1,395
quote 13.65 -3.10 834.00 13.35 13.85 20,528 220.00 quote 4.17 2.08 1,666 4.05 4.30 19,856
quote 11.30 -3.61 78.00 11.55 12.40 40.00 222.50 quote 4.95 2.42 1,787 4.70 5.00 572.00
quote 10.20 -2.80 272.00 9.90 10.35 16,566 225.00 quote 5.47 2.42 1,481 5.50 5.85 14,225
quote 8.61 -2.51 354.00 8.35 9.10 216.00 227.50 quote 6.50 2.80 1,010 6.45 6.75 543.00
228.99 Current price as of 2/25/2021 04:00:00 PM
quote 7.10 -2.05 3,051 6.95 7.40 36,522 230.00 quote 7.47 3.02 1,992 7.35 7.85 25,829
quote 5.85 -1.94 1,092 5.70 6.10 1,138 232.50 quote 8.40 3.02 415.00 8.50 9.10 923.00
quote 4.60 -1.75 1,683 4.60 5.10 15,697 235.00 quote 9.80 3.20 569.00 9.85 10.50 10,538
quote 3.75 -1.37 733.00 3.65 4.00 919.00 237.50 quote 11.55 3.76 45.00 11.55 12.05 158.00
quote 3.03 -1.02 3,084 2.91 3.20 40,131 240.00 quote 13.20 3.91 253.00 13.30 13.85 37,651
quote 2.40 -0.90 276.00 2.24 2.54 565.00 242.50 quote 16.69 4.84 15.00 14.85 15.90 20.00
quote 1.89 -0.68 1,903 1.73 2.05 26,900 245.00 quote 18.45 5.92 40.00 17.10 17.85 10,345
quote 1.46 -0.57 65.00 1.32 1.66 1,308 247.50 quote 18.49 3.69 7.00 18.85 19.95 73.00
quote 1.10 -0.46 2,099 1.06 1.24 29,769 250.00 quote 20.95 4.05 42.00 21.00 22.10 6,848
quote 0.90 -0.35 133.00 0.74 0.97 1,557 252.50 quote 24.86 6.16 5.00 23.20 24.35 23.00
quote 0.61 -0.41 1,103 0.55 0.74 8,977 255.00 quote 25.07 4.27 4.00 24.75 27.40 516.00
quote 0.50 -0.28 378.00 0.43 0.61 305.00 257.50 quote 0.00 0.00 0.00 27.85 29.75 1.00
quote 0.41 -0.24 1,089 0.36 0.52 22,581 260.00 quote 28.85 2.70 7.00 30.35 32.15 886.00
quote 0.31 -0.21 192.00 0.21 0.43 124.00 262.50 quote 27.95 0.00 12.00 31.90 34.55 12.00
quote 0.26 -0.19 647.00 0.20 0.26 8,459 265.00 quote 35.00 -1.00 2.00 34.05 37.25 253.00
quote 0.27 -0.04 743.00 0.12 0.26 13,991 270.00 quote 39.84 1.74 3.00 39.00 42.15 238.00
quote 0.13 -0.12 201.00 0.10 0.21 4,205 275.00 quote 45.05 3.93 2.00 43.95 47.15 83.00
quote 0.10 -0.09 245.00 0.07 0.12 5,074 280.00 quote 48.00 -1.50 40.00 48.90 52.10 254.00
quote 0.07 -0.10 112.00 0.00 0.16 776.00 285.00 quote 51.17 6.97 6.00 53.90 57.10 54.00
quote 0.06 -0.08 18.00 0.04 0.14 1,106 290.00 quote 51.90 0.00 0.00 59.40 61.80 32.00
quote 0.07 0.00 101.00 0.04 0.13 2,489 295.00 quote 62.50 0.00 0.00 64.35 66.80 3.00
quote 0.05 -0.03 182.00 0.04 0.11 6,518 300.00 quote 61.85 0.00 0.00 69.40 71.80 30.00
quote 0.07 -0.02 43.00 0.01 0.12 510.00 305.00 quote 64.05 0.00 0.00 74.40 76.80 2.00
quote 0.05 0.00 33.00 0.01 0.27 698.00 310.00 quote 77.95 9.00 19.00 80.10 81.05 39.00
quote 0.07 0.04 6.00 0.01 0.05 483.00 315.00 quote 80.80 -8.95 20.00 84.40 86.80 12.00
quote 0.04 0.00 60.00 0.01 0.04 1,038 320.00 quote 99.45 0.00 0.00 89.40 91.80 65.00
quote 0.03 -0.02 22.00 0.01 0.09 294.00 325.00 quote 85.60 0.00 0.00 94.40 96.80
quote 0.03 0.01 20.00 0.01 0.05 285.00 330.00 quote 99.55 12.15 2.00 99.40 101.80 24.00
quote 0.03 0.00 59.00 0.01 0.05 149.00 335.00 quote 100.95 0.00 0.00 104.40 106.80
quote 0.02 0.01 20.00 0.01 0.09 123.00 340.00 quote 99.60 0.00 0.00 109.40 111.80
quote 0.03 0.00 1.00 0.00 0.10 11.00 345.00 quote 103.95 0.00 0.00 114.40 116.80 9.00
quote 0.02 -0.01 30.00 0.01 0.04 90.00 350.00 quote 106.15 0.00 0.00 119.40 121.80 251.00
quote 0.01 -0.02 5.00 0.00 0.09 114.00 355.00 quote 114.75 0.00 0.00 124.40 126.80 1.00
quote 0.03 0.01 1.00 0.00 0.09 141.00 360.00 quote 129.55 13.37 1.00 129.50 131.80
CALLS PUTS
Expires March 26, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 103.10 106.50 125.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 98.10 101.75 130.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 93.15 96.75 135.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 88.15 91.70 140.00 quote 0.07 0.00 0.00 0.00 2.58 10.00
quote 96.74 0.00 40.00 83.15 86.80 40.00 145.00 quote 0.05 0.00 2.00 0.00 2.62 2.00
quote 0.00 0.00 0.00 78.20 81.85 150.00 quote 0.07 -0.02 5.00 0.00 2.26 27.00
quote 0.00 0.00 0.00 73.20 76.90 155.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 68.25 71.95 160.00 quote 0.19 0.00 1.00 0.12 0.36 20.00
quote 0.00 0.00 0.00 63.30 67.00 165.00 quote 0.00 0.00 0.00 0.00 0.42
quote 72.75 0.00 0.00 58.35 62.00 8.00 170.00 quote 0.40 -0.04 5.00 0.00 0.54 12.00
quote 70.00 0.00 0.00 53.45 57.25 1.00 175.00 quote 0.38 0.07 1.00 0.00 0.63 13.00
quote 62.54 0.00 0.00 48.50 52.40 3.00 180.00 quote 0.62 0.12 3.00 0.11 0.78 19.00
quote 0.00 0.00 0.00 43.65 47.50 185.00 quote 0.85 0.35 68.00 0.77 2.86 548.00
quote 41.70 -0.30 1.00 39.40 42.25 43.00 190.00 quote 1.05 0.42 46.00 0.95 1.50 20.00
quote 36.90 -11.15 2.00 35.45 38.00 20.00 195.00 quote 1.42 0.66 34.00 1.23 1.53 101.00
quote 35.00 -0.10 1.00 30.85 33.40 21.00 200.00 quote 2.03 1.13 87.00 1.58 1.97 117.00
quote 39.09 0.00 0.00 26.40 28.90 7.00 205.00 quote 2.15 1.00 53.00 2.06 2.50 290.00
quote 22.25 -3.87 323.00 22.10 23.00 463.00 210.00 quote 3.00 1.43 564.00 2.73 3.10 1,065
quote 20.36 -1.24 2.00 18.00 18.95 11.00 215.00 quote 4.05 1.96 177.00 3.60 4.15 1,344
quote 15.37 -2.21 1.00 16.10 17.00 14.00 217.50 quote 4.50 2.03 207.00 4.10 4.75 267.00
quote 14.50 -3.27 2.00 14.25 15.10 133.00 220.00 quote 5.10 2.37 89.00 4.75 5.45 1,295
quote 12.69 -2.88 12.00 12.55 13.30 33.00 222.50 quote 5.50 2.10 56.00 5.50 6.25 458.00
quote 11.00 -2.70 17.00 10.90 12.90 290.00 225.00 quote 7.43 3.48 356.00 6.30 7.10 1,305
quote 9.70 -1.55 23.00 9.40 11.25 188.00 227.50 quote 7.35 2.65 24.00 7.25 8.90 441.00
228.99 Current price as of 2/25/2021 04:00:00 PM
quote 8.20 -2.29 288.00 7.00 8.70 445.00 230.00 quote 10.15 4.60 204.00 8.30 10.15 1,150
quote 6.85 -1.80 48.00 6.65 9.30 210.00 232.50 quote 8.95 2.25 493.00 9.50 10.60 444.00
quote 5.80 -1.90 191.00 5.65 7.05 573.00 235.00 quote 11.06 3.36 8.00 10.85 11.75 658.00
quote 4.93 -1.27 42.00 4.65 5.20 646.00 237.50 quote 12.92 2.97 9.00 12.50 13.25 169.00
quote 3.70 -1.35 212.00 3.70 4.30 545.00 240.00 quote 14.12 1.52 17.00 13.95 14.90 114.00
quote 3.25 -0.90 42.00 3.05 3.55 476.00 242.50 quote 16.80 2.80 5.00 15.65 16.70 102.00
quote 2.67 -0.73 128.00 2.43 2.88 893.00 245.00 quote 18.70 1.50 6.00 17.80 18.55 116.00
quote 1.99 -0.64 55.00 1.94 2.33 313.00 247.50 quote 15.36 4.52 4.00 19.55 20.55 18.00
quote 1.80 -0.39 139.00 1.53 1.89 3,359 250.00 quote 19.70 1.93 7.00 21.60 22.65 6.00
quote 1.47 -0.26 25.00 1.21 1.54 142.00 252.50 quote 20.23 0.00 3.00 23.70 24.80
quote 1.05 -0.35 10.00 0.95 1.25 329.00 255.00 quote 27.12 1.90 10.00 25.90 27.05 30.00
quote 0.80 -0.31 71.00 0.76 0.98 2,400 257.50 quote 24.10 0.00 1.00 27.50 30.30 1.00
quote 0.69 -0.11 34.00 0.59 0.79 823.00 260.00 quote 24.00 4.15 2.00 29.75 32.65 6.00
quote 0.62 0.12 103.00 0.46 0.69 128.00 262.50 quote 32.75 0.00 2.00 32.90 35.00 1.00
quote 0.41 -0.06 13.00 0.08 1.55 207.00 265.00 quote 33.15 9.92 2.00 34.55 37.40 3.00
quote 0.38 -0.03 4.00 0.30 0.49 81.00 267.50 quote 37.70 12.05 1.00 37.70 39.80 1.00
quote 0.31 -0.01 10.00 0.20 0.51 110.00 270.00 quote 38.60 0.45 2.00 38.65 42.25 3.00
quote 0.17 -0.15 1.00 0.12 0.26 150.00 275.00 quote 0.00 0.00 0.00 43.55 47.15
quote 0.22 0.07 1.00 0.10 0.26 60.00 280.00 quote 38.15 0.00 0.00 48.50 52.15 1.00
quote 0.10 -0.02 3.00 0.00 0.21 121.00 285.00 quote 0.00 0.00 0.00 53.50 57.10
quote 0.10 0.03 1.00 0.05 0.18 27.00 290.00 quote 0.00 0.00 0.00 58.50 62.05
quote 0.08 -0.12 10.00 0.00 0.30 81.00 295.00 quote 0.00 0.00 0.00 63.50 67.05
quote 0.12 -0.03 2.00 0.05 0.09 160.00 300.00 quote 0.00 0.00 0.00 69.15 72.05
quote 0.05 -0.01 3.00 0.01 0.15 55.00 305.00 quote 0.00 0.00 0.00 74.15 76.80
quote 0.09 0.03 4.00 0.01 0.49 32.00 310.00 quote 0.00 0.00 0.00 79.15 81.80
quote 0.00 0.00 0.00 0.01 0.45 315.00 quote 0.00 0.00 0.00 83.50 87.00
quote 0.00 0.00 0.00 0.00 0.42 320.00 quote 0.00 0.00 0.00 88.50 92.00
quote 0.09 0.00 0.00 0.00 0.41 6.00 325.00 quote 0.00 0.00 0.00 94.15 96.80

April, 2021 Options

Show

May, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

March, 2023 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.