Bulletin
Investor Alert

Workday Inc. Cl A

NAS: WDAY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

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

/zigman2/quotes/201157610/composite

$

233.00

Change

-18.19 -7.24%

Volume

Volume 181,297

Quotes are delayed by 20 min

/zigman2/quotes/201157610/composite

Previous close

$ 262.78

$ 251.19

Change

-11.59 -4.41%

Day low

Day high

$249.58

$264.94

Open

52 week low

52 week high

$107.75

$282.77

Open

OPTION CHAIN FOR WORKDAY INC. CL A

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 0.00 0.00 0.00 128.50 133.00 120.00 quote 0.00 0.00 0.00 0.00 1.60
quote 0.00 0.00 0.00 123.50 128.00 125.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 118.50 123.00 130.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 113.70 118.00 135.00 quote 0.00 0.00 0.00 0.00 2.21
quote 0.00 0.00 0.00 108.50 113.00 140.00 quote 0.00 0.00 0.00 0.00 0.59
quote 0.00 0.00 0.00 103.80 108.00 145.00 quote 0.00 0.00 0.00 0.00 2.22
quote 0.00 0.00 0.00 98.75 103.00 150.00 quote 0.00 0.00 0.00 0.00 2.23
quote 0.00 0.00 0.00 93.70 98.00 155.00 quote 0.00 0.00 0.00 0.00 2.23
quote 0.00 0.00 0.00 88.50 93.00 160.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 83.50 88.00 165.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 78.80 83.40 170.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 74.00 78.50 175.00 quote 0.00 0.00 0.00 0.00 2.13
quote 71.50 0.00 0.00 68.90 73.50 6.00 180.00 quote 0.10 0.00 0.00 0.00 1.50 10.00
quote 0.00 0.00 0.00 63.85 68.50 185.00 quote 0.36 0.12 12.00 0.00 1.57 13.00
quote 0.00 0.00 0.00 58.80 63.50 190.00 quote 0.11 0.00 0.00 0.02 1.50 8.00
quote 0.00 0.00 0.00 54.35 58.50 195.00 quote 1.21 0.00 0.00 0.03 1.50 5.00
quote 62.75 2.75 5.00 49.00 53.50 7.00 200.00 quote 0.41 -4.14 12.00 0.02 1.60 14.00
quote 0.00 0.00 0.00 46.80 51.00 202.50 quote 4.65 0.00 0.00 0.17 2.19 1.00
quote 0.00 0.00 0.00 44.00 48.50 205.00 quote 0.01 -1.07 5.00 0.16 0.75 7.00
quote 0.00 0.00 0.00 41.80 46.40 207.50 quote 5.95 0.00 0.00 0.07 1.49 2.00
quote 0.00 0.00 0.00 39.65 44.00 210.00 quote 0.66 -1.69 13.00 0.52 0.83 2.00
quote 0.00 0.00 0.00 37.05 41.50 212.50 quote 0.65 0.00 0.00 0.42 1.17 8.00
quote 21.50 0.00 0.00 34.55 39.00 1.00 215.00 quote 0.86 0.14 3.00 0.78 1.35 7.00
quote 0.00 0.00 0.00 32.55 37.00 217.50 quote 1.05 0.32 5.00 0.76 1.51 11.00
quote 56.72 0.00 0.00 30.20 34.40 1.00 220.00 quote 1.39 0.79 36.00 1.07 1.80 48.00
quote 51.50 0.00 0.00 28.35 32.15 2.00 222.50 quote 1.80 0.00 0.00 1.18 2.16 33.00
quote 37.82 -19.06 1.00 26.15 29.90 2.00 225.00 quote 1.81 0.53 14.00 1.46 2.43 25.00
quote 33.00 -15.34 2.00 24.55 27.85 2.00 227.50 quote 2.22 1.44 1.00 1.33 2.72 6.00
quote 34.94 0.00 0.00 22.80 25.75 8.00 230.00 quote 2.85 1.48 28.00 2.00 3.15 42.00
quote 13.91 0.00 0.00 20.60 23.75 25.00 232.50 quote 3.06 2.14 9.00 2.38 3.70 8.00
quote 38.53 0.00 0.00 18.60 21.85 7.00 235.00 quote 3.08 1.15 11.00 2.93 4.40 11.00
quote 26.44 -10.56 2.00 16.95 19.95 20.00 237.50 quote 4.20 2.70 30.00 3.40 5.10 5.00
quote 22.02 -16.33 10.00 15.05 18.30 33.00 240.00 quote 4.90 1.45 106.00 4.55 5.95 218.00
quote 14.00 -8.55 16.00 13.70 16.50 21.00 242.50 quote 5.32 3.52 7.00 4.90 6.85 9.00
quote 12.62 -7.23 2.00 12.45 14.10 3.00 245.00 quote 6.71 2.41 15.00 5.80 7.85 37.00
quote 12.42 -4.93 30.00 11.00 12.80 5.00 247.50 quote 7.60 3.10 4.00 7.25 9.10 27.00
quote 10.61 -5.89 31.00 9.60 11.40 190.00 250.00 quote 9.25 3.87 55.00 8.40 10.15 41.00
251.19 Current price as of 2/25/2021 04:00:01 PM
quote 9.95 -5.00 4.00 7.90 10.65 1.00 252.50 quote 10.05 3.45 13.00 9.30 11.80 21.00
quote 8.52 -4.78 7.00 7.50 9.20 22.00 255.00 quote 11.70 4.50 368.00 11.05 13.20 583.00
quote 8.50 -4.10 7.00 6.25 8.05 16.00 257.50 quote 12.30 4.20 4.00 12.25 14.80 29.00
quote 6.63 -4.77 27.00 5.65 7.15 61.00 260.00 quote 15.00 4.85 38.00 13.90 16.45 116.00
quote 6.20 -3.40 11.00 4.75 6.25 17.00 262.50 quote 16.37 2.62 50.00 15.60 18.10 41.00
quote 4.78 -3.37 9.00 4.10 5.55 59.00 265.00 quote 17.90 5.85 23.00 17.45 19.75 23.00
quote 3.90 -3.20 6.00 3.45 4.95 26.00 267.50 quote 19.67 7.37 7.00 18.80 21.90 18.00
quote 3.75 -3.25 23.00 2.05 4.20 62.00 270.00 quote 23.02 8.25 18.00 20.60 23.75 63.00
quote 3.06 -2.44 34.00 2.48 4.10 48.00 272.50 quote 21.63 4.08 1.00 22.65 26.10 20.00
quote 2.41 -2.84 12.00 2.15 2.92 48.00 275.00 quote 19.05 0.35 1.00 24.65 27.80 18.00
quote 4.43 -4.47 26.00 1.80 2.62 36.00 277.50 quote 20.80 8.60 1.00 26.65 30.85 4.00
quote 1.80 -2.55 69.00 1.43 2.20 64.00 280.00 quote 29.62 7.88 7.00 29.05 32.20 34.00
quote 1.48 -5.72 6.00 1.26 2.22 13.00 282.50 quote 15.25 0.00 5.00 31.10 34.75 5.00
quote 1.34 -1.86 61.00 0.92 1.88 10.00 285.00 quote 20.70 0.00 1.00 33.25 37.25 1.00
quote 1.21 -1.24 4.00 0.80 1.26 6.00 287.50 quote 23.50 0.00 1.00 35.60 39.70 1.00
quote 0.85 -1.58 86.00 0.83 1.43 16.00 290.00 quote 0.00 0.00 0.00 38.00 42.15
quote 4.15 -0.15 2.00 0.57 1.50 3.00 292.50 quote 0.00 0.00 0.00 40.00 44.65
quote 0.70 -1.15 3.00 0.39 0.92 8.00 295.00 quote 0.00 0.00 0.00 42.50 46.90
quote 0.00 0.00 0.00 0.43 0.84 297.50 quote 0.00 0.00 0.00 45.00 49.40
quote 0.63 -0.52 15.00 0.31 0.95 25.00 300.00 quote 0.00 0.00 0.00 47.50 51.80
quote 0.50 -2.65 1.00 0.06 0.95 6.00 305.00 quote 0.00 0.00 0.00 52.50 56.85
quote 0.65 -0.79 1.00 0.02 0.90 1.00 310.00 quote 49.10 0.00 1.00 57.50 61.75 1.00
quote 0.55 -1.25 1.00 0.03 1.29 1.00 315.00 quote 0.00 0.00 0.00 62.00 66.75
quote 0.50 -0.40 2.00 0.00 1.51 3.00 320.00 quote 0.00 0.00 0.00 67.00 71.75
quote 1.00 0.00 0.00 0.01 1.49 1.00 325.00 quote 0.00 0.00 0.00 72.00 76.65
quote 0.00 0.00 0.00 0.00 1.49 330.00 quote 0.00 0.00 0.00 77.00 81.50
quote 0.40 0.00 3.00 0.00 1.49 335.00 quote 0.00 0.00 0.00 82.00 86.50
quote 0.98 0.00 0.00 0.00 1.60 1.00 340.00 quote 0.00 0.00 0.00 87.00 91.65
quote 0.00 0.00 0.00 0.00 1.50 345.00 quote 0.00 0.00 0.00 92.00 96.20
quote 0.00 0.00 0.00 0.00 1.97 350.00 quote 0.00 0.00 0.00 97.00 101.60
quote 0.00 0.00 0.00 0.00 2.13 355.00 quote 0.00 0.00 0.00 102.00 106.60
quote 0.00 0.00 0.00 0.00 2.13 360.00 quote 0.00 0.00 0.00 107.00 111.60
quote 0.00 0.00 0.00 0.00 2.13 365.00 quote 0.00 0.00 0.00 112.00 116.20
quote 0.00 0.00 0.00 0.00 2.13 370.00 quote 0.00 0.00 0.00 117.00 121.30
quote 0.00 0.00 0.00 0.00 2.13 375.00 quote 0.00 0.00 0.00 122.00 126.25
quote 0.00 0.00 0.00 0.00 2.12 380.00 quote 0.00 0.00 0.00 127.00 131.60
quote 0.00 0.00 0.00 0.00 2.12 385.00 quote 0.00 0.00 0.00 132.00 136.65
quote 0.00 0.00 0.00 0.00 2.12 390.00 quote 0.00 0.00 0.00 137.00 141.60
quote 0.00 0.00 0.00 0.00 2.13 395.00 quote 0.00 0.00 0.00 142.00 146.30
quote 0.00 0.00 0.00 0.00 2.12 400.00 quote 0.00 0.00 0.00 147.00 151.60
quote 0.00 0.00 0.00 0.00 2.13 405.00 quote 0.00 0.00 0.00 152.00 156.60
quote 0.00 0.00 0.00 0.00 2.12 410.00 quote 0.00 0.00 0.00 157.00 161.30
quote 0.00 0.00 0.00 0.00 2.13 415.00 quote 0.00 0.00 0.00 162.00 166.60
quote 0.00 0.00 0.00 0.00 1.50 420.00 quote 0.00 0.00 0.00 167.00 171.30
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 0.00 123.50 128.00 125.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 118.50 123.00 130.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 113.75 118.00 135.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 108.50 113.00 140.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 103.80 108.00 145.00 quote 0.00 0.00 0.00 0.00 2.19
quote 0.00 0.00 0.00 98.75 103.00 150.00 quote 0.37 0.00 23.00 0.00 1.60 50.00
quote 0.00 0.00 0.00 93.70 98.00 155.00 quote 0.39 -0.11 19.00 0.00 1.60 38.00
quote 0.00 0.00 0.00 88.80 93.50 160.00 quote 0.19 0.18 10.00 0.01 1.60 29.00
quote 0.00 0.00 0.00 83.85 88.50 165.00 quote 0.00 0.00 0.00 0.00 2.23
quote 0.00 0.00 0.00 78.85 83.50 170.00 quote 0.00 0.00 0.00 0.01 2.23
quote 0.00 0.00 0.00 74.30 78.50 175.00 quote 0.00 0.00 0.00 0.01 1.60
quote 0.00 0.00 0.00 69.30 73.50 180.00 quote 0.99 0.98 50.00 0.01 1.50 200.00
quote 0.00 0.00 0.00 64.30 68.50 185.00 quote 0.00 0.00 0.00 0.02 2.13
quote 0.00 0.00 0.00 59.10 63.50 190.00 quote 0.00 0.00 0.00 0.03 1.60
quote 0.00 0.00 0.00 54.25 58.90 195.00 quote 0.00 0.00 0.00 0.03 1.70
quote 0.00 0.00 0.00 49.35 54.00 200.00 quote 0.00 0.00 0.00 0.03 1.70
quote 0.00 0.00 0.00 47.00 51.50 202.50 quote 0.00 0.00 0.00 0.03 2.28
quote 0.00 0.00 0.00 44.55 49.00 205.00 quote 0.00 0.00 0.00 0.11 1.94
quote 0.00 0.00 0.00 42.30 46.50 207.50 quote 0.00 0.00 0.00 0.27 1.83
quote 0.00 0.00 0.00 39.80 44.50 210.00 quote 0.67 0.00 0.00 0.44 1.58 1.00
quote 0.00 0.00 0.00 37.50 42.00 212.50 quote 0.95 0.00 10.00 0.45 2.16
quote 0.00 0.00 0.00 35.60 39.45 215.00 quote 0.88 0.00 0.00 1.30 2.31 4.00
quote 0.00 0.00 0.00 33.60 37.35 217.50 quote 9.87 0.00 0.00 0.40 2.76 2.00
quote 0.00 0.00 0.00 31.50 35.15 220.00 quote 1.21 -0.06 4.00 1.02 2.60 1.00
quote 0.00 0.00 0.00 29.25 33.00 222.50 quote 0.00 0.00 0.00 1.44 3.35
quote 29.67 0.00 0.00 26.80 30.90 2.00 225.00 quote 2.20 0.72 10.00 1.72 3.55 10.00
quote 0.00 0.00 0.00 25.10 28.85 227.50 quote 1.74 0.00 0.00 2.38 3.95 1.00
quote 52.46 0.00 0.00 23.25 26.90 4.00 230.00 quote 2.05 -0.95 1.00 2.71 4.40 6.00
quote 39.99 0.00 0.00 21.30 24.40 4.00 232.50 quote 3.45 1.15 1.00 3.70 6.00 4.00
quote 0.00 0.00 0.00 19.85 23.35 235.00 quote 4.56 1.01 2.00 3.90 5.65 12.00
quote 28.96 0.00 0.00 18.25 20.90 1.00 237.50 quote 3.58 1.35 1.00 4.55 6.75 1.00
quote 19.00 -4.00 30.00 16.10 19.20 32.00 240.00 quote 3.58 -0.17 5.00 5.35 8.50 35.00
quote 0.00 0.00 0.00 14.50 18.40 242.50 quote 2.73 0.00 0.00 6.20 8.55 2.00
quote 21.75 6.64 1.00 14.00 16.45 1.00 245.00 quote 7.95 3.18 28.00 7.15 9.85 4.00
quote 22.45 0.00 0.00 12.20 15.45 1.00 247.50 quote 0.00 0.00 0.00 8.20 10.65
quote 17.70 -16.33 3.00 10.50 13.65 4.00 250.00 quote 10.53 3.75 38.00 9.35 11.80 28.00
251.19 Current price as of 2/25/2021 04:00:01 PM
quote 10.60 -0.40 4.00 8.95 12.65 3.00 252.50 quote 11.72 7.09 5.00 10.65 13.25 6.00
quote 11.35 -7.55 2.00 8.05 11.55 4.00 255.00 quote 12.42 4.10 12.00 11.90 14.60 27.00
quote 13.86 0.00 4.00 6.75 10.60 257.50 quote 14.43 4.73 3.00 13.55 16.10 9.00
quote 12.65 0.50 3.00 6.20 9.40 22.00 260.00 quote 14.80 4.70 8.00 15.40 17.55 27.00
quote 6.50 -4.55 3.00 5.65 8.55 23.00 262.50 quote 12.00 3.53 1.00 16.80 19.95 5.00
quote 7.17 -1.70 7.00 5.05 7.40 4.00 265.00 quote 19.44 6.63 18.00 18.65 21.10 8.00
quote 14.30 0.00 0.00 4.80 7.10 2.00 267.50 quote 18.20 8.33 4.00 20.45 23.25 9.00
quote 7.67 -0.33 41.00 4.10 5.90 43.00 270.00 quote 20.85 8.17 8.00 22.00 25.80 23.00
quote 6.85 -9.50 1.00 3.30 5.95 3.00 272.50 quote 11.92 0.00 0.00 23.50 27.55 15.00
quote 4.00 -1.80 2.00 3.20 4.95 24.00 275.00 quote 14.75 -0.40 1.00 25.80 29.50 6.00
quote 10.75 0.00 0.00 2.13 4.85 7.00 277.50 quote 0.00 0.00 0.00 27.55 31.55
quote 5.20 -5.80 2.00 2.22 3.55 10.00 280.00 quote 26.50 12.41 1.00 29.50 34.00 22.00
quote 4.05 -9.15 3.00 1.58 3.40 9.00 282.50 quote 15.29 0.00 0.00 32.00 35.20 10.00
quote 3.55 -9.45 1.00 1.39 3.55 6.00 285.00 quote 17.11 0.00 0.00 34.05 37.45 1.00
quote 2.48 -0.69 6.00 1.41 3.10 2.00 287.50 quote 0.00 0.00 0.00 36.50 40.60
quote 3.52 -4.33 1.00 1.29 2.98 18.00 290.00 quote 0.00 0.00 0.00 38.55 43.00
quote 1.85 -5.20 6.00 1.16 2.75 5.00 292.50 quote 0.00 0.00 0.00 41.00 45.45
quote 6.40 0.00 10.00 0.85 2.52 29.00 295.00 quote 0.00 0.00 0.00 43.00 47.65
quote 5.70 0.00 2.00 0.82 2.38 2.00 297.50 quote 0.00 0.00 0.00 45.50 50.00
quote 1.18 -0.87 1.00 0.63 1.53 15.00 300.00 quote 32.34 0.00 0.00 48.00 52.20 8.00
quote 0.90 0.00 3.00 0.44 1.24 305.00 quote 0.00 0.00 0.00 52.50 57.20
quote 0.73 -3.02 2.00 0.15 0.82 20.00 310.00 quote 40.49 0.00 0.00 57.50 61.90 8.00
quote 0.90 -2.35 1.00 0.21 1.08 6.00 315.00 quote 0.00 0.00 0.00 62.50 66.85
quote 0.00 0.00 0.00 0.11 1.51 320.00 quote 0.00 0.00 0.00 67.50 71.80
quote 0.00 0.00 0.00 0.02 1.50 325.00 quote 0.00 0.00 0.00 72.00 76.75
quote 1.45 0.00 0.00 0.00 1.48 3.00 330.00 quote 0.00 0.00 0.00 77.00 81.65
quote 0.00 0.00 0.00 0.00 1.50 335.00 quote 0.00 0.00 0.00 82.00 86.20
quote 0.98 0.00 0.00 0.00 1.50 3.00 340.00 quote 0.00 0.00 0.00 87.00 91.70
quote 0.00 0.00 0.00 0.00 2.18 345.00 quote 0.00 0.00 0.00 92.00 96.80
quote 1.61 0.00 0.00 0.00 1.70 2.00 350.00 quote 0.00 0.00 0.00 97.00 101.25
quote 0.00 0.00 0.00 0.00 2.15 355.00 quote 0.00 0.00 0.00 102.00 106.65
quote 0.00 0.00 0.00 0.00 2.14 360.00 quote 0.00 0.00 0.00 107.00 111.35
quote 0.00 0.00 0.00 0.00 2.14 365.00 quote 0.00 0.00 0.00 112.00 116.65
quote 0.00 0.00 0.00 0.00 2.13 370.00 quote 0.00 0.00 0.00 117.00 121.70
quote 0.00 0.00 0.00 0.00 2.13 375.00 quote 0.00 0.00 0.00 122.00 126.70
quote 0.00 0.00 0.00 0.00 2.13 380.00 quote 0.00 0.00 0.00 127.00 131.30
quote 0.00 0.00 0.00 0.00 2.13 385.00 quote 0.00 0.00 0.00 132.00 136.75
quote 0.00 0.00 0.00 0.00 2.13 390.00 quote 0.00 0.00 0.00 137.00 141.65
quote 0.00 0.00 0.00 0.00 2.13 395.00 quote 0.00 0.00 0.00 142.00 146.30
quote 0.00 0.00 0.00 0.00 2.13 400.00 quote 0.00 0.00 0.00 147.00 151.65
quote 0.00 0.00 0.00 0.00 2.13 405.00 quote 0.00 0.00 0.00 152.00 156.60
quote 0.00 0.00 0.00 0.00 2.13 410.00 quote 0.00 0.00 0.00 157.00 161.35
quote 0.00 0.00 0.00 0.00 2.13 415.00 quote 0.00 0.00 0.00 162.00 166.35
quote 0.00 0.00 0.00 0.00 1.50 420.00 quote 0.00 0.00 0.00 167.00 171.60
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 125.10 0.00 0.00 158.70 163.00 2.00 90.00 quote 0.11 0.00 144.00 0.00 0.41 209.00
quote 118.85 0.00 0.00 153.80 158.00 3.00 95.00 quote 0.50 0.00 0.00 0.00 0.52 21.00
quote 158.10 0.00 0.00 148.80 153.00 17.00 100.00 quote 0.10 0.00 0.00 0.00 0.37 11.00
quote 103.35 0.00 0.00 143.70 148.00 11.00 105.00 quote 0.15 0.00 0.00 0.00 0.42 635.00
quote 104.40 0.00 0.00 138.70 143.00 8.00 110.00 quote 0.26 0.00 0.00 0.00 0.53 1.00
quote 97.05 0.00 0.00 133.70 138.00 11.00 115.00 quote 0.00 0.00 0.00 0.00 0.53
quote 92.05 0.00 0.00 128.70 133.00 26.00 120.00 quote 0.10 0.00 0.00 0.00 0.53 3.00
quote 87.85 0.00 0.00 124.00 128.00 18.00 125.00 quote 4.20 0.00 0.00 0.00 0.54 1.00
quote 94.60 0.00 0.00 118.85 123.00 12.00 130.00 quote 0.10 0.00 0.00 0.00 0.45 27.00
quote 93.40 0.00 0.00 113.80 118.00 9.00 135.00 quote 0.94 0.00 0.00 0.00 0.55 59.00
quote 87.05 0.00 0.00 108.80 113.00 12.00 140.00 quote 0.11 -0.39 1.00 0.00 0.20 119.00
quote 0.00 0.00 0.00 103.75 108.00 145.00 quote 0.57 0.00 0.00 0.00 0.70 21.00
quote 79.05 0.00 0.00 98.50 103.00 19.00 150.00 quote 0.34 0.00 71.00 0.00 0.73 111.00
quote 104.30 38.30 2.00 93.80 98.00 5.00 155.00 quote 0.44 -0.12 19.00 0.00 0.75 54.00
quote 70.50 0.00 0.00 88.65 93.00 18.00 160.00 quote 0.21 0.17 10.00 0.00 0.98 50.00
quote 64.50 0.00 0.00 83.90 88.50 1.00 165.00 quote 0.19 0.00 0.00 0.00 1.16 51.00
quote 105.00 0.00 1.00 78.65 83.50 24.00 170.00 quote 0.43 0.31 2.00 0.00 0.60 149.00
quote 99.20 0.00 0.00 73.90 78.50 46.00 175.00 quote 0.30 0.03 1.00 0.02 1.59 352.00
quote 91.55 -0.45 1.00 68.90 73.50 59.00 180.00 quote 1.07 0.97 50.00 0.03 0.87 331.00
quote 91.00 0.00 1.00 64.15 68.50 21.00 185.00 quote 0.81 0.47 1.00 0.03 0.81 83.00
quote 70.80 -19.32 1.00 59.15 63.50 31.00 190.00 quote 0.69 0.00 0.00 0.10 1.57 194.00
quote 82.00 0.00 1.00 54.25 59.00 32.00 195.00 quote 0.79 0.24 5.00 0.50 0.84 100.00
quote 63.00 1.51 3.00 49.50 54.00 63.00 200.00 quote 0.79 0.31 464.00 0.57 0.99 1,913
quote 43.10 -8.13 7.00 40.25 44.85 2,520 210.00 quote 1.44 0.39 25.00 1.23 1.85 2,538
quote 34.00 -6.89 16.00 31.70 36.00 417.00 220.00 quote 2.55 1.05 81.00 2.59 3.00 1,172
quote 25.64 -6.76 8.00 24.50 27.70 3,267 230.00 quote 4.92 2.17 100.00 4.55 5.40 629.00
quote 19.37 -5.43 16.00 18.30 20.60 924.00 240.00 quote 7.60 2.85 368.00 7.60 8.45 1,093
quote 15.62 -7.18 4.00 15.30 17.45 14.00 245.00 quote 9.55 2.30 21.00 9.60 10.60 4.00
quote 14.73 -5.87 77.00 12.70 14.35 1,268 250.00 quote 12.47 4.57 90.00 11.90 13.05 598.00
251.19 Current price as of 2/25/2021 04:00:01 PM
quote 13.55 -5.45 7.00 11.50 13.20 11.00 252.50 quote 12.00 1.28 26.00 13.20 14.60 2.00
quote 10.65 -3.89 13.00 10.40 12.15 14.00 255.00 quote 14.00 2.20 2.00 14.55 16.00 1.00
quote 10.30 -4.90 4.00 9.35 11.95 4.00 257.50 quote 15.75 2.56 16.00 15.95 17.55 8.00
quote 9.52 -4.93 476.00 8.40 9.70 5,247 260.00 quote 18.10 5.93 692.00 17.50 18.90 1,224
quote 8.35 -4.95 13.00 7.55 9.40 17.00 262.50 quote 20.00 5.25 14.00 19.10 20.30 3.00
quote 7.04 -5.06 3.00 6.75 8.35 59.00 265.00 quote 18.40 2.30 9.00 20.75 22.50 56.00
quote 0.00 0.00 0.00 6.45 7.10 9.00 267.50 quote 23.02 5.87 8.00 22.50 24.05 3.00
quote 5.73 -3.67 134.00 5.35 6.35 1,934 270.00 quote 23.67 5.97 36.00 24.30 26.05 262.00
quote 7.90 -0.45 2.00 4.75 6.25 3.00 272.50 quote 0.00 0.00 0.00 26.20 27.70 2.00
quote 4.90 -2.85 2.00 4.20 5.30 20.00 275.00 quote 25.65 2.25 14.00 28.15 29.80 11.00
quote 0.00 0.00 0.00 3.55 4.80 1.00 277.50 quote 27.55 3.80 19.00 28.90 31.70 9.00
quote 3.67 -2.86 84.00 3.10 4.05 1,131 280.00 quote 31.49 5.94 4.00 31.00 33.70 105.00
quote 4.16 -0.49 3.00 2.78 4.55 2.00 282.50 quote 24.45 -2.30 1.00 33.10 36.15 1.00
quote 2.86 -1.64 12.00 2.49 3.15 92.00 285.00 quote 29.15 6.55 7.00 34.85 38.50 8.00
quote 4.00 -0.45 1.00 2.09 3.50 1.00 287.50 quote 38.95 10.75 1.00 37.20 40.40 1.00
quote 2.11 -1.09 3.00 1.70 2.57 4.00 292.50 quote 0.00 0.00 0.00 41.55 44.85 3.00
quote 1.85 -1.08 1.00 1.41 2.26 3.00 295.00 quote 0.00 0.00 0.00 43.75 46.95
quote 0.00 0.00 0.00 1.21 2.37 297.50 quote 0.00 0.00 0.00 46.25 50.25
quote 1.50 -0.70 18.00 1.17 1.85 829.00 300.00
quote 0.00 0.00 0.00 0.82 1.51 305.00 quote 0.00 0.00 0.00 53.00 57.20
quote 0.81 -0.64 11.00 0.57 1.10 2,226 310.00
quote 1.13 0.00 2.00 0.37 1.78 2.00 315.00 quote 0.00 0.00 0.00 62.50 66.75
quote 0.50 -0.40 66.00 0.48 0.51 271.00 320.00
quote 0.21 0.00 4.00 0.00 1.22 4.00 370.00 quote 0.00 0.00 0.00 117.00 121.30
quote 0.15 0.03 1.00 0.00 0.17 87.00 380.00 quote 0.00 0.00 0.00 127.00 131.65
quote 0.00 0.00 0.00 0.00 0.94 390.00 quote 0.00 0.00 0.00 137.00 141.25
quote 0.00 0.00 0.00 0.00 0.83 400.00 quote 0.00 0.00 0.00 147.00 151.30
quote 0.00 0.00 0.00 0.00 0.71 410.00 quote 0.00 0.00 0.00 157.00 161.30
quote 0.00 0.00 0.00 0.00 0.59 420.00 quote 0.00 0.00 0.00 167.00 171.60
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 0.00 108.50 113.25 140.00 quote 0.00 0.00 0.00 0.01 2.13
quote 0.00 0.00 0.00 103.85 108.45 145.00 quote 0.00 0.00 0.00 0.01 2.14
quote 0.00 0.00 0.00 98.70 103.50 150.00 quote 0.00 0.00 0.00 0.01 2.23
quote 0.00 0.00 0.00 93.85 98.45 155.00 quote 0.00 0.00 0.00 0.01 2.23
quote 0.00 0.00 0.00 88.75 93.50 160.00 quote 0.00 0.00 0.00 0.01 2.13
quote 0.00 0.00 0.00 83.80 88.50 165.00 quote 0.00 0.00 0.00 0.01 2.16
quote 0.00 0.00 0.00 79.00 83.50 170.00 quote 0.00 0.00 0.00 0.02 2.14
quote 0.00 0.00 0.00 74.35 78.50 175.00 quote 0.00 0.00 0.00 0.04 2.15
quote 0.00 0.00 0.00 69.00 73.50 180.00 quote 0.00 0.00 0.00 0.03 2.17
quote 0.00 0.00 0.00 64.45 69.00 185.00 quote 0.00 0.00 0.00 0.03 1.50
quote 0.00 0.00 0.00 59.50 64.00 190.00 quote 0.00 0.00 0.00 0.04 2.43
quote 0.00 0.00 0.00 54.70 59.40 195.00 quote 0.00 0.00 0.00 0.12 2.59
quote 55.92 -12.18 1.00 50.00 54.50 1.00 200.00 quote 0.00 0.00 0.00 0.55 2.44
quote 0.00 0.00 0.00 45.25 50.00 205.00 quote 0.00 0.00 0.00 0.86 2.70
quote 0.00 0.00 0.00 40.80 45.45 210.00 quote 0.70 -0.37 1.00 0.38 3.75 12.00
quote 61.51 0.00 0.00 36.40 41.00 1.00 215.00 quote 2.49 0.00 1.00 1.76 3.15
quote 56.88 0.00 0.00 33.00 36.95 1.00 220.00 quote 2.20 0.38 1.00 2.38 4.35 12.00
quote 0.00 0.00 0.00 29.00 33.00 225.00 quote 4.60 0.00 1.00 3.40 6.25
quote 32.08 0.00 16.00 25.35 29.10 230.00 quote 0.00 0.00 0.00 4.85 8.20
quote 0.00 0.00 0.00 21.75 25.80 235.00 quote 7.00 2.45 1.00 6.15 8.75 69.00
quote 21.75 -9.75 5.00 20.50 23.95 2.00 237.50 quote 0.00 0.00 0.00 6.65 9.55
quote 20.15 0.00 21.00 18.95 22.20 240.00 quote 6.87 2.10 1.00 7.85 10.35 13.00
quote 0.00 0.00 0.00 17.85 21.00 242.50 quote 9.50 2.00 1.00 8.85 11.90 131.00
quote 0.00 0.00 0.00 15.00 19.35 245.00 quote 11.01 2.90 8.00 9.60 12.40 17.00
quote 15.30 -6.50 1.00 14.70 17.95 10.00 247.50 quote 6.28 0.00 0.00 10.80 14.15 2.00
quote 20.65 -7.90 2.00 13.50 16.75 3.00 250.00 quote 9.32 -1.68 1.00 11.95 15.10 29.00
251.19 Current price as of 2/25/2021 04:00:01 PM
quote 0.00 0.00 0.00 12.40 15.20 252.50 quote 0.00 0.00 0.00 13.25 15.95
quote 15.00 0.00 1.00 11.40 14.35 255.00 quote 15.80 2.97 7.00 14.55 17.25 21.00
quote 0.00 0.00 0.00 9.75 13.50 257.50 quote 11.62 4.17 20.00 15.95 18.60 20.00
quote 15.00 0.00 10.00 9.35 12.40 10.00 260.00 quote 18.00 2.25 5.00 17.60 20.40 26.00
quote 20.20 0.00 0.00 8.55 11.45 2.00 262.50 quote 13.90 0.00 3.00 19.05 22.30 3.00
quote 9.05 -13.64 3.00 7.70 10.60 3.00 265.00 quote 20.00 6.55 2.00 20.75 23.95 19.00
quote 11.15 0.95 3.00 6.65 9.50 4.00 267.50 quote 23.95 9.55 7.00 22.25 26.25 9.00
quote 9.40 -2.62 3.00 6.15 9.05 30.00 270.00 quote 21.35 7.11 150.00 24.35 27.35 203.00
quote 9.45 -9.44 3.00 5.20 8.35 6.00 272.50 quote 27.14 8.89 7.00 25.60 29.60 39.00
quote 6.26 -3.87 1.00 4.85 7.80 33.00 275.00 quote 22.29 6.96 3.00 27.55 31.45 6.00
quote 15.85 0.00 0.00 3.70 7.20 3.00 277.50 quote 16.75 0.00 2.00 29.50 33.05 2.00
quote 10.65 -1.15 3.00 4.00 6.65 15.00 280.00 quote 0.00 0.00 0.00 31.50 35.30
quote 9.90 -4.98 2.00 3.25 6.20 4.00 282.50 quote 0.00 0.00 0.00 33.50 37.60
quote 4.37 -0.78 5.00 2.88 5.60 11.00 285.00 quote 0.00 0.00 0.00 35.50 39.75
quote 11.55 0.00 0.00 2.47 4.95 9.00 287.50 quote 0.00 0.00 0.00 37.50 41.70
quote 0.00 0.00 0.00 2.35 4.95 290.00 quote 0.00 0.00 0.00 40.00 43.65
quote 0.00 0.00 0.00 0.98 4.40 292.50 quote 0.00 0.00 0.00 42.00 46.60
quote 8.90 0.00 0.00 1.60 3.90 1.00 295.00 quote 0.00 0.00 0.00 44.00 48.35
quote 0.00 0.00 0.00 1.35 3.75 297.50 quote 0.00 0.00 0.00 46.50 50.70
quote 0.00 0.00 0.00 1.51 2.54 300.00 quote 0.00 0.00 0.00 48.50 52.85
quote 6.94 0.00 0.00 0.83 2.08 22.00 305.00 quote 0.00 0.00 0.00 53.50 57.50
quote 5.67 0.00 0.00 0.63 1.89 11.00 310.00 quote 0.00 0.00 0.00 58.00 62.70
quote 0.00 0.00 0.00 0.57 2.41 315.00 quote 0.00 0.00 0.00 63.00 67.60
quote 0.00 0.00 0.00 0.25 2.74 320.00 quote 0.00 0.00 0.00 67.60 72.25
quote 0.00 0.00 0.00 0.35 1.12 325.00 quote 0.00 0.00 0.00 72.50 77.20
quote 0.00 0.00 0.00 0.13 1.28 330.00 quote 0.00 0.00 0.00 77.50 82.20
quote 2.04 0.00 0.00 0.08 1.58 3.00 335.00 quote 0.00 0.00 0.00 82.50 87.00
quote 0.00 0.00 0.00 0.02 1.53 340.00 quote 0.00 0.00 0.00 87.50 91.75
quote 1.74 0.00 0.00 0.00 1.51 4.00 345.00 quote 0.00 0.00 0.00 92.00 96.75
quote 0.00 0.00 0.00 0.00 1.50 350.00 quote 0.00 0.00 0.00 97.00 101.80
quote 0.00 0.00 0.00 0.00 1.50 355.00 quote 0.00 0.00 0.00 102.00 106.80
quote 0.00 0.00 0.00 0.00 1.81 360.00 quote 0.00 0.00 0.00 107.00 111.25
quote 0.00 0.00 0.00 0.00 2.20 365.00 quote 0.00 0.00 0.00 112.00 116.75
quote 0.00 0.00 0.00 0.02 2.18 370.00 quote 0.00 0.00 0.00 117.00 121.65
quote 0.00 0.00 0.00 0.00 2.13 375.00 quote 0.00 0.00 0.00 122.00 126.75
quote 0.00 0.00 0.00 0.00 2.13 380.00 quote 0.00 0.00 0.00 127.00 131.65
quote 0.00 0.00 0.00 0.00 2.13 385.00 quote 0.00 0.00 0.00 132.00 136.65
quote 0.00 0.00 0.00 0.00 2.13 390.00 quote 0.00 0.00 0.00 137.00 141.70
quote 0.00 0.00 0.00 0.00 2.13 395.00 quote 0.00 0.00 0.00 142.00 146.80
quote 0.00 0.00 0.00 0.00 2.13 400.00 quote 0.00 0.00 0.00 147.00 151.75
quote 0.00 0.00 0.00 0.00 2.12 405.00 quote 0.00 0.00 0.00 152.00 156.70
quote 0.00 0.00 0.00 0.00 2.13 410.00 quote 0.00 0.00 0.00 157.00 161.70
quote 0.00 0.00 0.00 0.00 2.13 415.00 quote 0.00 0.00 0.00 162.00 166.75
quote 0.00 0.00 0.00 0.00 2.12 420.00 quote 0.00 0.00 0.00 167.00 171.70

April, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

January, 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.