OPTION CHAIN FOR ACTIVISION BLIZZARD INC.
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires February 3, 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 | 35.10 | 38.20 | 40.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 5.00 | |
quote | 0.00 | 0.00 | 0.00 | 30.10 | 33.20 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
quote | 0.00 | 0.00 | 0.00 | 25.10 | 28.20 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
quote | 0.00 | 0.00 | 0.00 | 20.15 | 23.20 | 55.00 | quote | 0.02 | -0.15 | 1.00 | 0.00 | 0.75 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 17.35 | 20.25 | 58.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
quote | 0.00 | 0.00 | 0.00 | 16.20 | 19.25 | 59.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
quote | 0.00 | 0.00 | 0.00 | 15.35 | 18.25 | 60.00 | quote | 0.10 | 0.00 | 1.00 | 0.00 | 0.75 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 14.20 | 17.25 | 61.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
quote | 0.00 | 0.00 | 0.00 | 13.40 | 16.20 | 62.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
quote | 0.00 | 0.00 | 0.00 | 12.40 | 15.20 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
quote | 0.00 | 0.00 | 0.00 | 11.40 | 14.25 | 64.00 | quote | 0.04 | 0.00 | 2.00 | 0.00 | 0.04 | 2.00 | |
quote | 0.00 | 0.00 | 0.00 | 10.40 | 13.10 | 65.00 | quote | 0.02 | -0.01 | 31.00 | 0.03 | 0.06 | 2,102 | |
quote | 0.00 | 0.00 | 0.00 | 9.35 | 12.25 | 66.00 | quote | 0.67 | 0.47 | 1.00 | 0.00 | 0.19 | 301.00 | |
quote | 0.00 | 0.00 | 0.00 | 8.40 | 11.25 | 67.00 | quote | 0.03 | -0.02 | 24.00 | 0.03 | 0.11 | 65.00 | |
quote | 0.00 | 0.00 | 0.00 | 7.25 | 10.25 | 68.00 | quote | 0.12 | -0.14 | 31.00 | 0.00 | 0.10 | 213.00 | |
quote | 0.00 | 0.00 | 0.00 | 6.40 | 9.35 | 69.00 | quote | 0.01 | -0.31 | 1.00 | 0.05 | 0.85 | 66.00 | |
quote | 6.37 | 1.12 | 4.00 | 5.30 | 8.35 | 5.00 | 70.00 | quote | 0.14 | -0.15 | 279.00 | 0.10 | 0.19 | 1,246 |
quote | 5.23 | 0.00 | 2.00 | 4.20 | 6.35 | 71.00 | quote | 0.11 | -0.19 | 7.00 | 0.10 | 0.30 | 451.00 | |
quote | 5.35 | 1.20 | 1.00 | 3.55 | 5.05 | 6.00 | 72.00 | quote | 0.26 | -0.06 | 54.00 | 0.02 | 0.49 | 117.00 |
quote | 0.00 | 0.00 | 0.00 | 2.94 | 5.95 | 72.50 | quote | 0.31 | -0.05 | 1,731 | 0.28 | 0.32 | 72.00 | |
quote | 4.05 | 1.24 | 8.00 | 2.33 | 4.75 | 8.00 | 73.00 | quote | 0.35 | -0.31 | 42.00 | 0.23 | 0.51 | 690.00 |
quote | 2.53 | -0.75 | 2.00 | 1.55 | 3.50 | 51.00 | 74.00 | quote | 0.42 | -0.40 | 733.00 | 0.36 | 0.50 | 1,761 |
quote | 1.65 | -0.63 | 8.00 | 0.92 | 2.06 | 509.00 | 75.00 | quote | 0.71 | -0.03 | 194.00 | 0.58 | 0.86 | 1,089 |
75.96 | Current price as of 1/30/2023 04:00:00 PM | |||||||||||||
quote | 1.10 | -0.57 | 76.00 | 0.83 | 1.20 | 651.00 | 76.00 | quote | 1.04 | -0.38 | 18.00 | 1.00 | 1.54 | 591.00 |
quote | 0.60 | -0.56 | 63.00 | 0.57 | 0.68 | 827.00 | 77.00 | quote | 1.85 | 0.55 | 52.00 | 0.97 | 1.94 | 41.00 |
quote | 0.45 | -0.25 | 253.00 | 0.00 | 0.80 | 80.00 | 77.50 | quote | 1.46 | -0.63 | 71.00 | 0.62 | 2.71 | 1.00 |
quote | 0.40 | -0.30 | 36.00 | 0.38 | 0.42 | 1,464 | 78.00 | quote | 4.88 | 2.56 | 3.00 | 0.47 | 3.30 | 5.00 |
quote | 0.35 | -0.04 | 151.00 | 0.12 | 0.31 | 309.00 | 79.00 | quote | 5.10 | 0.00 | 0.00 | 1.26 | 4.35 | 1.00 |
quote | 0.15 | -0.13 | 1,307 | 0.15 | 0.16 | 4,320 | 80.00 | quote | 3.66 | 0.00 | 0.00 | 1.97 | 5.15 | 10.00 |
quote | 0.08 | -0.02 | 7.00 | 0.04 | 0.10 | 93.00 | 81.00 | quote | 0.00 | 0.00 | 0.00 | 2.92 | 6.25 | |
quote | 0.05 | 0.00 | 15.00 | 0.00 | 0.15 | 223.00 | 82.00 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 7.20 | |
quote | 0.03 | 0.00 | 2.00 | 0.00 | 0.75 | 29.00 | 83.00 | quote | 0.00 | 0.00 | 0.00 | 4.90 | 8.15 | |
quote | 0.01 | -0.04 | 1.00 | 0.00 | 0.50 | 8.00 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 5.85 | 9.10 | |
quote | 0.09 | 0.03 | 11.00 | 0.00 | 0.05 | 8.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 6.85 | 11.25 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 7.80 | 11.95 | ||
quote | 0.47 | 0.00 | 0.00 | 0.00 | 0.57 | 5.00 | 87.00 | quote | 0.00 | 0.00 | 0.00 | 8.85 | 12.75 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.26 | 88.00 | quote | 0.00 | 0.00 | 0.00 | 9.80 | 13.95 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.26 | 89.00 | quote | 0.00 | 0.00 | 0.00 | 10.80 | 14.75 | ||
quote | 0.04 | -0.06 | 1.00 | 0.00 | 0.01 | 2.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 11.80 | 15.75 | |
quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 50.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 16.80 | 21.20 | |
quote | 0.03 | 0.00 | 0.00 | 0.00 | 1.76 | 1.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 21.80 | 25.95 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.76 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 26.80 | 31.10 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.76 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 31.80 | 36.20 | ||
CALLS | PUTS | |||||||||||||
Expires February 10, 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 | 35.25 | 38.20 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
quote | 0.00 | 0.00 | 0.00 | 30.25 | 33.20 | 45.00 | quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | ||
quote | 0.00 | 0.00 | 0.00 | 25.30 | 28.20 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
quote | 0.00 | 0.00 | 0.00 | 20.30 | 23.25 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
quote | 17.45 | 0.00 | 0.00 | 15.40 | 18.20 | 22.00 | 60.00 | quote | 0.12 | -0.17 | 1.00 | 0.00 | 0.75 | 7.00 |
quote | 0.00 | 0.00 | 0.00 | 13.40 | 16.25 | 62.00 | quote | 0.11 | 0.00 | 65.00 | 0.00 | 0.75 | 65.00 | |
quote | 0.00 | 0.00 | 0.00 | 12.45 | 15.40 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
quote | 0.00 | 0.00 | 0.00 | 11.25 | 14.35 | 64.00 | quote | 0.23 | 0.03 | 10.00 | 0.01 | 0.98 | 110.00 | |
quote | 0.00 | 0.00 | 0.00 | 10.55 | 13.35 | 65.00 | quote | 0.60 | 0.01 | 2.00 | 0.01 | 1.01 | 149.00 | |
quote | 0.00 | 0.00 | 0.00 | 9.55 | 12.45 | 66.00 | quote | 0.01 | -0.90 | 2.00 | 0.01 | 1.06 | 2.00 | |
quote | 0.00 | 0.00 | 0.00 | 8.50 | 11.50 | 67.00 | quote | 0.43 | -0.08 | 6.00 | 0.02 | 0.81 | 22.00 | |
quote | 0.00 | 0.00 | 0.00 | 7.80 | 10.50 | 68.00 | quote | 0.36 | -0.14 | 159.00 | 0.30 | 0.42 | 152.00 | |
quote | 0.00 | 0.00 | 0.00 | 6.70 | 9.70 | 69.00 | quote | 0.61 | -0.13 | 4.00 | 0.35 | 0.65 | 3.00 | |
quote | 0.00 | 0.00 | 0.00 | 5.85 | 8.85 | 70.00 | quote | 0.60 | -0.09 | 61.00 | 0.40 | 0.76 | 90.00 | |
quote | 7.77 | 0.00 | 0.00 | 5.25 | 7.85 | 4.00 | 71.00 | quote | 0.74 | -0.06 | 6.00 | 0.44 | 0.85 | 10.00 |
quote | 5.70 | 1.28 | 1.00 | 4.45 | 7.20 | 3.00 | 72.00 | quote | 1.06 | -0.06 | 19.00 | 0.63 | 1.92 | 180.00 |
quote | 0.00 | 0.00 | 0.00 | 3.95 | 6.80 | 72.50 | quote | 1.15 | -0.80 | 3.00 | 0.74 | 2.08 | 1.00 | |
quote | 4.74 | 1.09 | 2.00 | 3.70 | 6.25 | 2.00 | 73.00 | quote | 1.25 | 0.02 | 68.00 | 0.95 | 1.35 | 213.00 |
quote | 3.14 | -3.03 | 16.00 | 2.68 | 4.95 | 18.00 | 74.00 | quote | 1.33 | -0.37 | 38.00 | 0.84 | 2.35 | 168.00 |
quote | 3.10 | -0.35 | 1.00 | 2.56 | 4.10 | 34.00 | 75.00 | quote | 2.04 | 0.31 | 164.00 | 1.28 | 2.75 | 1,018 |
75.96 | Current price as of 1/30/2023 04:00:00 PM | |||||||||||||
quote | 2.61 | 0.09 | 2.00 | 2.00 | 3.30 | 96.00 | 76.00 | quote | 2.33 | 0.52 | 23.00 | 1.49 | 3.25 | 111.00 |
quote | 2.17 | 0.17 | 13.00 | 1.47 | 3.05 | 87.00 | 77.00 | quote | 3.90 | -1.58 | 1.00 | 2.42 | 3.75 | 36.00 |
quote | 2.02 | 0.06 | 83.00 | 1.88 | 2.32 | 14.00 | 77.50 | quote | 0.00 | 0.00 | 0.00 | 2.71 | 4.10 | |
quote | 1.83 | 0.00 | 27.00 | 1.09 | 2.59 | 180.00 | 78.00 | quote | 0.00 | 0.00 | 0.00 | 2.92 | 4.25 | |
quote | 1.28 | -0.20 | 123.00 | 0.66 | 1.79 | 325.00 | 79.00 | quote | 0.00 | 0.00 | 0.00 | 2.88 | 5.30 | |
quote | 1.02 | -0.34 | 228.00 | 0.85 | 1.07 | 515.00 | 80.00 | quote | 7.03 | 2.33 | 3.00 | 3.70 | 5.90 | 2.00 |
quote | 0.73 | -0.07 | 114.00 | 0.35 | 0.95 | 32.00 | 81.00 | quote | 0.00 | 0.00 | 0.00 | 3.65 | 6.70 | |
quote | 0.56 | 0.01 | 69.00 | 0.10 | 1.23 | 18.00 | 82.00 | quote | 0.00 | 0.00 | 0.00 | 5.00 | 7.55 | |
quote | 0.47 | 0.07 | 42.00 | 0.17 | 0.90 | 5.00 | 83.00 | quote | 0.00 | 0.00 | 0.00 | 5.75 | 8.40 | |
quote | 0.31 | 0.00 | 1.00 | 0.01 | 0.68 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 6.50 | 9.25 | ||
quote | 0.20 | -0.05 | 1.00 | 0.00 | 1.04 | 5.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 7.25 | 11.20 | |
quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.75 | 2.00 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 8.10 | 11.80 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 87.00 | quote | 0.00 | 0.00 | 0.00 | 8.85 | 12.80 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 88.00 | quote | 0.00 | 0.00 | 0.00 | 10.20 | 14.05 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 89.00 | quote | 0.00 | 0.00 | 0.00 | 11.20 | 15.00 | ||
quote | 0.07 | 0.02 | 10.00 | 0.00 | 0.75 | 20.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 11.90 | 16.00 | |
quote | 0.03 | 0.00 | 5.00 | 0.00 | 0.05 | 49.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 16.90 | 20.95 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 21.90 | 25.95 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 26.90 | 30.95 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 31.90 | 35.95 | ||
CALLS | PUTS | |||||||||||||
Expires February 17, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 36.33 | 0.00 | 1.00 | 37.70 | 40.70 | 1.00 | 37.50 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.30 | 2.00 |
quote | 37.65 | 0.00 | 0.00 | 35.25 | 38.20 | 1.00 | 40.00 | quote | 0.25 | 0.15 | 9.00 | 0.00 | 0.14 | 22.00 |
quote | 32.30 | 0.00 | 0.00 | 32.75 | 35.75 | 1.00 | 42.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | |
quote | 0.00 | 0.00 | 0.00 | 30.25 | 33.25 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.70 | ||
quote | 0.00 | 0.00 | 0.00 | 27.75 | 30.75 | 47.50 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.75 | 7.00 | |
quote | 25.80 | 0.00 | 0.00 | 25.30 | 28.25 | 66.00 | 50.00 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.10 | 4.00 |
quote | 0.00 | 0.00 | 0.00 | 20.45 | 23.25 | 55.00 | quote | 0.15 | 0.04 | 6.00 | 0.01 | 0.09 | 384.00 | |
quote | 15.67 | 0.00 | 0.00 | 15.45 | 18.40 | 3.00 | 60.00 | quote | 0.11 | -0.14 | 2,352 | 0.08 | 0.25 | 7,281 |
quote | 0.00 | 0.00 | 0.00 | 13.40 | 16.50 | 62.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.99 | 4.00 | |
quote | 0.00 | 0.00 | 0.00 | 12.50 | 15.50 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 0.04 | 1.04 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 11.55 | 14.65 | 64.00 | quote | 0.51 | -0.15 | 3.00 | 0.16 | 0.96 | 128.00 | |
quote | 10.60 | 0.00 | 0.00 | 10.50 | 13.70 | 1.00 | 65.00 | quote | 0.45 | -0.08 | 66.00 | 0.36 | 0.46 | 28,759 |
quote | 0.00 | 0.00 | 0.00 | 9.75 | 12.80 | 66.00 | quote | 0.67 | -0.31 | 1.00 | 0.20 | 0.98 | 45.00 | |
quote | 0.00 | 0.00 | 0.00 | 8.65 | 12.10 | 67.00 | quote | 0.51 | -0.85 | 5.00 | 0.36 | 1.26 | 1.00 | |
quote | 9.45 | 0.35 | 1.00 | 8.70 | 10.00 | 3,049 | 67.50 | quote | 0.73 | -0.07 | 1,077 | 0.67 | 0.97 | 16,022 |
quote | 0.00 | 0.00 | 0.00 | 7.90 | 11.15 | 68.00 | quote | 0.91 | -0.37 | 18.00 | 0.65 | 1.57 | 422.00 | |
quote | 0.00 | 0.00 | 0.00 | 7.00 | 10.30 | 69.00 | quote | 1.06 | 0.16 | 21.00 | 0.67 | 1.24 | 205.00 | |
quote | 7.55 | -0.45 | 10.00 | 6.70 | 8.10 | 244.00 | 70.00 | quote | 1.25 | -0.10 | 10,271 | 1.15 | 1.30 | 28,628 |
quote | 0.00 | 0.00 | 0.00 | 5.80 | 8.05 | 71.00 | quote | 1.59 | -0.07 | 4.00 | 0.69 | 1.60 | 5.00 | |
quote | 0.00 | 0.00 | 0.00 | 5.10 | 7.00 | 72.00 | quote | 1.85 | -0.10 | 5.00 | 1.13 | 2.35 | 33.00 | |
quote | 4.60 | -0.35 | 2.00 | 4.75 | 6.05 | 58.00 | 72.50 | quote | 2.07 | 0.13 | 678.00 | 1.78 | 2.08 | 15,570 |
quote | 0.00 | 0.00 | 0.00 | 4.40 | 6.00 | 73.00 | quote | 2.79 | -0.13 | 1.00 | 1.75 | 2.68 | 3.00 | |
quote | 0.00 | 0.00 | 0.00 | 3.70 | 5.20 | 74.00 | quote | 2.50 | 0.25 | 1,007 | 1.48 | 2.60 | 139.00 | |
quote | 3.40 | -0.96 | 35.00 | 3.30 | 4.00 | 5,720 | 75.00 | quote | 2.82 | 0.22 | 118.00 | 2.61 | 3.05 | 40,595 |
75.96 | Current price as of 1/30/2023 04:00:00 PM | |||||||||||||
quote | 3.50 | -0.20 | 2.00 | 3.00 | 4.10 | 327.00 | 76.00 | quote | 3.55 | 0.00 | 5.00 | 2.33 | 3.50 | 5.00 |
quote | 3.00 | -0.20 | 265.00 | 2.14 | 3.00 | 69.00 | 77.00 | quote | 4.91 | 0.00 | 0.00 | 3.00 | 4.25 | 3.00 |
quote | 2.72 | -0.03 | 17.00 | 1.86 | 2.78 | 5,263 | 77.50 | quote | 4.05 | -1.25 | 8.00 | 3.25 | 4.50 | 958.00 |
quote | 3.05 | 0.54 | 1.00 | 1.49 | 2.70 | 11.00 | 78.00 | quote | 0.00 | 0.00 | 0.00 | 3.20 | 4.90 | |
quote | 1.77 | -0.03 | 2.00 | 1.17 | 2.25 | 93.00 | 79.00 | quote | 0.00 | 0.00 | 0.00 | 3.65 | 5.80 | |
quote | 1.50 | -0.30 | 7,218 | 1.50 | 1.85 | 47,690 | 80.00 | quote | 4.98 | -1.70 | 2.00 | 4.00 | 6.40 | 876.00 |
quote | 1.26 | 0.26 | 501.00 | 0.93 | 2.06 | 69.00 | 81.00 | quote | 0.00 | 0.00 | 0.00 | 3.90 | 7.20 | |
quote | 0.96 | 0.05 | 5.00 | 0.25 | 1.43 | 40.00 | 82.00 | quote | 0.00 | 0.00 | 0.00 | 4.85 | 7.80 | |
quote | 1.00 | 0.10 | 37.00 | 0.65 | 0.86 | 16,686 | 82.50 | quote | 8.52 | -0.44 | 1.00 | 5.00 | 8.15 | 29.00 |
quote | 0.00 | 0.00 | 0.00 | 0.25 | 0.98 | 41.00 | 83.00 | quote | 0.00 | 0.00 | 0.00 | 5.35 | 8.55 | |
quote | 0.59 | 0.20 | 1.00 | 0.35 | 1.00 | 1,087 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 6.80 | 9.40 | |
quote | 0.30 | -0.05 | 2,034 | 0.30 | 0.40 | 43,170 | 85.00 | quote | 9.25 | -2.15 | 3.00 | 7.30 | 10.30 | 22.00 |
quote | 0.53 | 0.13 | 3.00 | 0.05 | 0.60 | 80.00 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 8.00 | 12.05 | |
quote | 0.08 | -0.07 | 1.00 | 0.00 | 0.27 | 192.00 | 87.50 | quote | 11.29 | 0.00 | 0.00 | 9.35 | 13.50 | |
quote | 0.04 | -0.14 | 15.00 | 0.01 | 0.08 | 6,046 | 90.00 | quote | 13.45 | -3.00 | 11.00 | 12.65 | 15.75 | 4.00 |
quote | 0.01 | -0.01 | 33.00 | 0.00 | 0.02 | 2,300 | 95.00 | quote | 19.50 | 0.36 | 10.00 | 16.90 | 20.75 | 3.00 |
quote | 0.01 | -0.14 | 4.00 | 0.00 | 0.20 | 49.00 | 100.00 | quote | 23.25 | 0.00 | 0.00 | 21.90 | 25.95 | |
quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.20 | 5.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 26.90 | 30.95 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 31.90 | 35.95 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | 115.00 | quote | 40.95 | 0.00 | 0.00 | 36.90 | 40.95 | ||
CALLS | PUTS | |||||||||||||
Expires February 24, 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 | 35.25 | 38.20 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
quote | 0.00 | 0.00 | 0.00 | 30.35 | 33.25 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
quote | 0.00 | 0.00 | 0.00 | 25.35 | 28.25 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
quote | 0.00 | 0.00 | 0.00 | 20.50 | 23.35 | 55.00 | quote | 0.12 | -0.41 | 1.00 | 0.00 | 1.06 | 2.00 | |
quote | 0.00 | 0.00 | 0.00 | 15.55 | 18.50 | 60.00 | quote | 0.20 | -0.05 | 100.00 | 0.00 | 0.40 | 205.00 | |
quote | 0.00 | 0.00 | 0.00 | 13.50 | 16.45 | 62.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.54 | ||
quote | 0.00 | 0.00 | 0.00 | 12.75 | 15.50 | 63.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.14 | ||
quote | 0.00 | 0.00 | 0.00 | 11.70 | 14.60 | 64.00 | quote | 0.00 | 0.00 | 0.00 | 0.06 | 1.96 | ||
quote | 0.00 | 0.00 | 0.00 | 10.80 | 13.70 | 65.00 | quote | 0.52 | -0.08 | 5.00 | 0.11 | 0.91 | 3,282 | |
quote | 0.00 | 0.00 | 0.00 | 9.90 | 12.90 | 66.00 | quote | 0.93 | 0.13 | 3.00 | 0.15 | 2.21 | 6.00 | |
quote | 8.50 | 0.00 | 1.00 | 8.90 | 12.05 | 1.00 | 67.00 | quote | 0.89 | -0.76 | 6.00 | 0.65 | 1.69 | 26.00 |
quote | 0.00 | 0.00 | 0.00 | 8.60 | 11.20 | 68.00 | quote | 1.40 | -0.31 | 2.00 | 0.50 | 2.52 | 6.00 | |
quote | 7.00 | -0.90 | 1.00 | 7.40 | 10.40 | 1.00 | 69.00 | quote | 1.68 | -0.46 | 1.00 | 0.28 | 2.10 | 3.00 |
quote | 0.00 | 0.00 | 0.00 | 7.00 | 9.90 | 70.00 | quote | 1.92 | -0.08 | 9.00 | 0.88 | 2.25 | 113.00 | |
quote | 0.00 | 0.00 | 0.00 | 5.80 | 9.05 | 71.00 | quote | 2.57 | 0.00 | 0.00 | 0.87 | 3.15 | 4.00 | |
quote | 4.68 | 0.00 | 17.00 | 5.00 | 8.30 | 17.00 | 72.00 | quote | 2.34 | -0.66 | 2.00 | 1.08 | 2.83 | 4.00 |
quote | 5.05 | 0.00 | 13.00 | 4.15 | 7.60 | 13.00 | 73.00 | quote | 3.02 | 1.39 | 1.00 | 1.52 | 3.70 | 2.00 |
quote | 5.00 | 0.00 | 1.00 | 3.95 | 5.30 | 4.00 | 74.00 | quote | 3.35 | -0.10 | 5.00 | 1.78 | 3.00 | 15.00 |
quote | 3.63 | -0.37 | 2.00 | 3.05 | 6.30 | 9.00 | 75.00 | quote | 4.00 | 0.00 | 0.00 | 2.29 | 3.85 | 10.00 |
75.96 | Current price as of 1/30/2023 04:00:00 PM | |||||||||||||
quote | 4.00 | 0.53 | 30.00 | 2.73 | 4.80 | 35.00 | 76.00 | quote | 3.24 | -0.21 | 1.00 | 2.40 | 4.40 | 52.00 |
quote | 3.00 | 0.45 | 1.00 | 2.23 | 5.05 | 32.00 | 77.00 | quote | 3.35 | 0.00 | 0.00 | 2.84 | 5.05 | 1.00 |
quote | 2.81 | 0.31 | 3.00 | 1.47 | 3.00 | 2.00 | 78.00 | quote | 0.00 | 0.00 | 0.00 | 2.35 | 5.75 | |
quote | 2.18 | 0.60 | 2.00 | 1.49 | 3.85 | 45.00 | 79.00 | quote | 0.00 | 0.00 | 0.00 | 2.84 | 6.30 | |
quote | 1.79 | -0.16 | 7.00 | 1.65 | 1.98 | 88.00 | 80.00 | quote | 7.50 | 0.00 | 1.00 | 3.45 | 6.90 | 1.00 |
quote | 1.45 | 0.00 | 55.00 | 0.80 | 1.65 | 81.00 | quote | 0.00 | 0.00 | 0.00 | 4.55 | 7.45 | ||
quote | 1.40 | -0.06 | 1.00 | 0.65 | 1.50 | 10.00 | 82.00 | quote | 0.00 | 0.00 | 0.00 | 5.05 | 8.05 | |
quote | 0.75 | 0.00 | 1.00 | 0.48 | 1.00 | 83.00 | quote | 0.00 | 0.00 | 0.00 | 5.50 | 8.75 | ||
quote | 1.25 | 0.58 | 1.00 | 0.21 | 1.82 | 9.00 | 84.00 | quote | 0.00 | 0.00 | 0.00 | 6.95 | 9.50 | |
quote | 0.41 | 0.00 | 54.00 | 0.05 | 1.50 | 54.00 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 7.30 | 11.25 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.12 | 86.00 | quote | 0.00 | 0.00 | 0.00 | 8.00 | 12.15 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.42 | 87.00 | quote | 0.00 | 0.00 | 0.00 | 8.90 | 13.05 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.24 | 88.00 | quote | 0.00 | 0.00 | 0.00 | 10.25 | 14.00 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.24 | 89.00 | quote | 0.00 | 0.00 | 0.00 | 11.20 | 14.70 | ||
quote | 0.10 | -0.03 | 1.00 | 0.01 | 1.07 | 21.00 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 11.80 | 15.80 | |
quote | 0.03 | 0.00 | 1.00 | 0.00 | 0.03 | 29.00 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 17.10 | 20.70 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 21.90 | 25.80 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 26.90 | 30.80 | ||