Investor Alert

New York Markets Open in:

Charter Communications Inc. Cl A

NAS: CHTR

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Nov 30, 2021, 4:18 a.m.

/zigman2/quotes/201656355/composite

$

665.28

Change

-2.91 -0.44%

Volume

Volume 94

Quotes are delayed by 20 min

/zigman2/quotes/201656355/composite

Previous close

$ 668.19

$ 668.19

Change

-4.68 -0.70%

Day low

Day high

$664.85

$675.51

Open

52 week low

52 week high

$585.45

$825.62

Open

OPTION CHAIN FOR CHARTER COMMUNICATIONS INC. CL A

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 103.50 113.00 560.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 93.50 103.00 570.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 84.00 93.00 580.00 quote 0.05 0.00 0.00 0.00 3.70 3.00
quote 0.00 0.00 0.00 74.00 83.00 590.00 quote 0.05 0.00 0.00 0.00 4.50 2.00
quote 0.00 0.00 0.00 64.00 73.00 600.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 59.00 68.00 605.00 quote 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 53.90 63.00 610.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 49.00 58.00 615.00 quote 0.00 0.00 0.00 0.10 1.50
quote 0.00 0.00 0.00 44.00 53.50 620.00 quote 0.75 0.00 0.00 0.20 4.00 3.00
quote 0.00 0.00 0.00 39.20 48.50 625.00 quote 0.00 0.00 0.00 0.50 1.50
quote 0.00 0.00 0.00 34.40 43.50 630.00 quote 1.15 0.00 0.00 0.45 1.95 2.00
quote 0.00 0.00 0.00 29.60 39.00 635.00 quote 1.74 0.00 0.00 0.75 1.45 1.00
quote 0.00 0.00 0.00 27.70 33.80 640.00 quote 1.30 -0.80 10.00 1.15 1.55 50.00
quote 28.58 0.00 0.00 22.50 29.20 1.00 645.00 quote 1.84 -1.08 1.00 0.50 3.80 4.00
quote 0.00 0.00 0.00 16.70 23.60 650.00 quote 2.34 -0.46 12.00 2.00 2.85 5.00
quote 28.58 0.00 0.00 12.30 18.80 4.00 655.00 quote 4.39 0.49 8.00 2.00 3.60 8.00
quote 39.66 0.00 0.00 10.80 16.00 11.00 660.00 quote 6.52 1.31 4.00 2.70 5.00 7.00
quote 7.50 0.00 1.00 7.20 10.40 665.00 quote 5.00 -1.91 16.00 4.50 6.70 7.00
668.19 Current price as of 11/29/2021 04:00:01 PM
quote 6.80 -5.20 1.00 5.30 7.60 36.00 670.00 quote 7.90 0.20 6.00 6.30 11.60 14.00
quote 5.72 -5.78 1.00 3.90 5.50 26.00 675.00 quote 10.00 0.00 0.00 9.40 12.20 8.00
quote 3.46 -2.89 20.00 2.60 3.70 26.00 680.00 quote 17.71 3.84 3.00 12.90 17.00 6.00
quote 3.30 0.00 1.00 1.70 2.50 685.00 quote 15.60 0.00 0.00 16.20 22.00 9.00
quote 1.51 -17.60 6.00 0.50 1.70 10.00 690.00 quote 16.80 0.00 0.00 19.10 25.70 2.00
quote 1.10 -1.60 2.00 0.45 1.20 7.00 695.00 quote 0.00 0.00 0.00 23.30 31.50
quote 0.85 -3.05 1.00 0.60 1.25 25.00 700.00 quote 26.60 -1.40 7.00 28.00 37.30 8.00
quote 1.07 -2.71 2.00 0.30 3.00 1.00 705.00 quote 36.98 5.76 4.00 32.50 42.10 6.00
quote 1.00 -1.00 2.00 0.05 4.40 9.00 710.00 quote 35.77 -0.23 10.00 37.50 46.90 2.00
quote 0.50 -1.65 1.00 0.00 2.00 1.00 715.00 quote 46.73 8.03 5.00 42.50 51.70 5.00
quote 1.35 0.00 0.00 0.00 1.50 3.00 720.00 quote 0.00 0.00 0.00 47.50 56.50
quote 1.47 0.00 0.00 0.00 1.95 6.00 725.00 quote 0.00 0.00 0.00 52.50 61.80
quote 0.00 0.00 0.00 0.00 1.90 730.00 quote 51.00 0.00 0.00 57.50 66.90 10.00
quote 1.30 0.00 0.00 0.00 4.40 10.00 735.00 quote 0.00 0.00 0.00 62.50 72.00
quote 3.83 0.00 0.00 0.00 4.40 30.00 740.00 quote 70.00 15.38 1.00 67.50 76.80 1.00
quote 0.00 0.00 0.00 0.00 0.75 745.00 quote 0.00 0.00 0.00 72.50 81.40
quote 2.58 0.00 0.00 0.00 0.40 30.00 750.00 quote 70.20 0.00 0.00 77.10 86.80 10.00
quote 0.10 0.00 0.00 0.00 4.30 2.00 755.00 quote 0.00 0.00 0.00 82.10 91.80
quote 0.10 0.00 0.00 0.00 4.30 2.00 760.00 quote 0.00 0.00 0.00 87.30 96.80
quote 0.00 0.00 0.00 0.00 4.30 765.00 quote 0.00 0.00 0.00 92.00 101.40
quote 0.00 0.00 0.00 0.00 4.30 770.00 quote 0.00 0.00 0.00 97.10 106.60
quote 0.00 0.00 0.00 0.00 4.30 780.00 quote 0.00 0.00 0.00 107.10 116.80
quote 0.00 0.00 0.00 0.00 4.30 790.00 quote 0.00 0.00 0.00 117.00 126.50
quote 0.00 0.00 0.00 0.00 3.40 800.00 quote 0.00 0.00 0.00 127.10 136.90
quote 0.00 0.00 0.00 0.00 4.30 810.00 quote 0.00 0.00 0.00 137.00 146.40
quote 0.00 0.00 0.00 0.00 4.30 820.00 quote 0.00 0.00 0.00 147.00 156.40
quote 0.00 0.00 0.00 0.00 4.30 830.00 quote 0.00 0.00 0.00 157.00 166.70
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 103.80 113.00 560.00 quote 0.25 0.00 8.00 0.00 1.00 1.00
quote 0.00 0.00 0.00 94.10 103.00 570.00 quote 0.00 0.00 0.00 0.00 3.40
quote 0.00 0.00 0.00 84.10 93.40 580.00 quote 2.46 0.00 0.00 0.00 1.60 1.00
quote 0.00 0.00 0.00 74.30 83.50 590.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 64.70 74.00 600.00 quote 0.00 0.00 0.00 0.80 3.00
quote 0.00 0.00 0.00 59.70 69.00 605.00 quote 0.00 0.00 0.00 0.45 2.05
quote 0.00 0.00 0.00 54.60 64.00 610.00 quote 1.25 0.00 0.00 1.00 2.45 4.00
quote 0.00 0.00 0.00 50.10 59.50 615.00 quote 0.00 0.00 0.00 0.50 4.40
quote 0.00 0.00 0.00 45.50 54.50 620.00 quote 2.22 0.00 0.00 0.95 2.80 5.00
quote 0.00 0.00 0.00 43.10 49.80 625.00 quote 0.00 0.00 0.00 1.15 5.40
quote 0.00 0.00 0.00 38.30 45.10 630.00 quote 2.47 0.00 0.00 1.20 4.70 7.00
quote 0.00 0.00 0.00 33.40 40.40 635.00 quote 0.00 0.00 0.00 2.00 6.20
quote 0.00 0.00 0.00 28.50 35.50 640.00 quote 7.00 3.53 10.00 3.10 4.20 5.00
quote 0.00 0.00 0.00 24.90 31.80 645.00 quote 5.20 0.00 12.00 3.00 4.90
quote 0.00 0.00 0.00 20.60 26.50 650.00 quote 6.30 -0.10 3.00 4.90 6.30 10.00
quote 0.00 0.00 0.00 17.30 24.30 655.00 quote 0.00 0.00 0.00 5.50 8.60
quote 29.40 0.00 0.00 15.20 20.40 2.00 660.00 quote 10.51 0.71 5.00 5.50 9.40 2.00
quote 0.00 0.00 0.00 11.50 15.00 665.00 quote 0.00 0.00 0.00 9.60 11.10
668.19 Current price as of 11/29/2021 04:00:01 PM
quote 11.70 -9.16 1.00 9.90 12.30 8.00 670.00 quote 11.76 0.00 0.00 11.40 13.90 5.00
quote 12.00 -2.80 20.00 6.50 9.70 2.00 675.00 quote 0.00 0.00 0.00 12.10 19.10
quote 7.60 -5.00 1.00 5.00 8.00 13.00 680.00 quote 16.90 0.00 0.00 16.10 21.30 2.00
quote 0.00 0.00 0.00 3.70 6.40 685.00 quote 0.00 0.00 0.00 18.70 26.00
quote 11.15 0.00 0.00 2.95 5.10 10.00 690.00 quote 14.30 0.00 0.00 22.10 29.20 1.00
quote 3.80 0.00 1.00 2.00 4.00 695.00 quote 0.00 0.00 0.00 26.00 32.20
quote 6.25 0.00 0.00 2.20 3.20 3.00 700.00 quote 30.40 11.10 5.00 31.40 35.90 6.00
quote 0.00 0.00 0.00 1.80 2.55 705.00 quote 38.53 0.00 4.00 34.60 41.10
quote 5.05 0.00 0.00 0.20 2.45 12.00 710.00 quote 38.47 0.00 5.00 40.00 46.40 5.00
quote 1.60 0.00 4.00 0.15 1.90 715.00 quote 47.98 0.00 5.00 43.50 52.80
quote 2.70 0.00 0.00 0.90 1.40 2.00 720.00 quote 0.00 0.00 0.00 48.00 57.30
quote 0.00 0.00 0.00 0.05 2.30 725.00 quote 0.00 0.00 0.00 53.00 62.20
quote 0.00 0.00 0.00 0.00 4.10 730.00 quote 0.00 0.00 0.00 58.00 67.30
quote 0.00 0.00 0.00 0.00 4.00 735.00 quote 65.40 0.00 1.00 62.60 71.90
quote 0.00 0.00 0.00 0.00 3.80 740.00 quote 0.00 0.00 0.00 67.50 76.70
quote 0.00 0.00 0.00 0.00 3.70 745.00 quote 0.00 0.00 0.00 72.50 81.50
quote 1.23 0.00 0.00 0.00 0.90 13.00 750.00 quote 0.00 0.00 0.00 77.50 86.80
quote 0.00 0.00 0.00 0.00 1.55 760.00 quote 0.00 0.00 0.00 87.50 96.50
quote 0.00 0.00 0.00 0.00 3.40 770.00 quote 94.33 0.00 0.00 97.50 106.50 1.00
quote 0.10 -1.07 6.00 0.00 1.20 10.00 780.00 quote 104.36 0.00 0.00 107.50 116.40 1.00
quote 1.44 0.00 0.00 0.00 4.30 12.00 790.00 quote 0.00 0.00 0.00 117.30 126.70
quote 0.96 0.00 0.00 0.00 0.50 14.00 800.00 quote 0.00 0.00 0.00 127.00 136.40
quote 0.00 0.00 0.00 0.00 3.20 810.00 quote 0.00 0.00 0.00 137.00 146.40
quote 0.00 0.00 0.00 0.00 3.20 820.00 quote 0.00 0.00 0.00 147.00 156.40
quote 0.00 0.00 0.00 0.00 3.20 830.00 quote 0.00 0.00 0.00 157.00 166.50
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 333.40 343.00 330.00 quote 1.88 0.00 0.00 0.00 0.65 19.00
quote 0.00 0.00 0.00 323.40 333.00 340.00 quote 0.28 0.00 0.00 0.00 2.20 2.00
quote 0.00 0.00 0.00 313.40 323.00 350.00 quote 1.61 0.00 0.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 303.60 313.00 360.00 quote 0.94 0.00 0.00 0.00 2.25 9.00
quote 0.00 0.00 0.00 293.40 303.00 370.00 quote 2.04 0.00 0.00 0.00 2.25 44.00
quote 300.40 0.00 0.00 283.50 293.00 1.00 380.00 quote 2.17 0.00 0.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 273.50 283.00 390.00 quote 2.16 0.00 0.00 0.00 4.30 31.00
quote 0.00 0.00 0.00 263.50 273.00 400.00 quote 0.39 0.00 0.00 0.00 4.30 12.00
quote 272.00 0.00 0.00 253.50 263.00 1.00 410.00 quote 0.30 0.00 0.00 0.00 0.05 19.00
quote 0.00 0.00 0.00 243.60 253.00 420.00 quote 0.41 0.00 0.00 0.00 4.30 6.00
quote 0.00 0.00 0.00 233.80 243.00 430.00 quote 0.49 0.00 0.00 0.00 4.10 4.00
quote 0.00 0.00 0.00 223.50 233.00 440.00 quote 0.67 0.00 0.00 0.00 1.50 1.00
quote 0.00 0.00 0.00 213.80 223.00 450.00 quote 0.65 0.00 0.00 0.00 3.60 5.00
quote 0.00 0.00 0.00 203.50 213.00 460.00 quote 4.80 0.00 0.00 0.00 1.50 9.00
quote 0.00 0.00 0.00 193.80 203.00 470.00 quote 1.67 1.66 20.00 0.00 1.65 40.00
quote 0.00 0.00 0.00 183.80 193.00 480.00 quote 0.53 0.00 0.00 0.00 3.60 21.00
quote 0.00 0.00 0.00 173.50 183.00 490.00 quote 4.00 0.00 0.00 0.00 2.30 7.00
quote 218.96 0.00 0.00 164.00 173.00 1.00 500.00 quote 1.37 0.00 0.00 0.00 2.35 35.00
quote 0.00 0.00 0.00 154.00 163.00 510.00 quote 0.00 0.00 0.00 0.00 4.40
quote 241.10 0.00 0.00 144.00 153.00 1.00 520.00 quote 3.40 0.00 0.00 0.00 2.35 100.00
quote 0.00 0.00 0.00 139.00 148.00 525.00 quote 3.00 0.00 0.00 0.00 3.70 11.00
quote 0.00 0.00 0.00 134.00 143.00 530.00 quote 4.51 0.00 0.00 0.00 4.60 1.00
quote 226.10 0.00 0.00 129.00 138.00 1.00 535.00 quote 10.90 0.00 0.00 0.00 4.60 1.00
quote 0.00 0.00 0.00 124.10 133.00 540.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 119.00 128.00 545.00 quote 1.20 0.00 0.00 0.00 2.50 3.00
quote 0.00 0.00 0.00 114.10 123.50 550.00 quote 6.00 0.00 0.00 0.00 1.80 38.00
quote 0.00 0.00 0.00 109.10 118.50 555.00 quote 14.00 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 104.30 113.50 560.00 quote 14.20 0.00 0.00 0.00 2.15 8.00
quote 0.00 0.00 0.00 99.10 108.50 565.00 quote 3.05 0.00 0.00 0.00 4.50 8.00
quote 0.00 0.00 0.00 94.30 103.50 570.00 quote 3.34 2.66 10.00 0.30 2.25 28.00
quote 0.00 0.00 0.00 89.30 98.90 575.00 quote 2.30 0.00 0.00 0.25 4.80 6.00
quote 0.00 0.00 0.00 84.80 94.00 580.00 quote 2.75 0.00 0.00 0.95 2.70 13.00
quote 0.00 0.00 0.00 79.90 89.00 585.00 quote 2.95 0.00 0.00 1.15 1.50 8.00
quote 85.91 0.00 0.00 74.80 84.30 9.00 590.00 quote 3.20 0.00 0.00 1.30 2.00 35.00
quote 0.00 0.00 0.00 70.40 79.50 595.00 quote 2.35 0.00 0.00 1.45 1.95 21.00
quote 75.55 0.00 0.00 65.30 74.50 1.00 600.00 quote 1.70 0.00 0.00 1.60 2.25 255.00
quote 0.00 0.00 0.00 60.50 70.00 605.00 quote 3.10 -0.50 2.00 1.85 2.85 20.00
quote 0.00 0.00 0.00 57.00 65.00 610.00 quote 3.60 1.42 2.00 2.25 3.00 15.00
quote 91.40 0.00 0.00 54.60 60.30 1.00 615.00 quote 4.10 1.32 6.00 2.65 3.10 21.00
quote 0.00 0.00 0.00 48.80 56.10 620.00 quote 3.00 -1.30 2.00 3.10 3.70 112.00
quote 0.00 0.00 0.00 44.70 51.40 625.00 quote 5.20 1.60 10.00 3.60 4.10 91.00
quote 53.70 0.00 0.00 40.80 47.10 1.00 630.00 quote 5.40 -0.40 2.00 4.30 4.80 19.00
quote 37.85 -11.45 2.00 35.50 42.90 1.00 635.00 quote 7.00 1.40 4.00 3.20 5.60 284.00
quote 39.89 0.00 0.00 31.20 37.50 4.00 640.00 quote 8.00 2.10 4.00 4.70 6.70 21.00
quote 40.06 1.69 2.00 27.90 34.60 5.00 645.00 quote 8.10 -1.40 1.00 4.20 8.20 17.00
quote 33.50 0.00 0.00 25.60 31.00 6.00 650.00 quote 10.30 2.42 5.00 6.10 9.20 18.00
quote 29.90 0.00 0.00 22.70 25.10 2.00 655.00 quote 12.10 2.92 2.00 6.90 10.90 54.00
quote 23.30 -3.60 1.00 19.20 21.30 11.00 660.00 quote 13.30 2.62 5.00 8.50 12.90 132.00
quote 18.90 -11.87 30.00 16.00 18.50 27.00 665.00 quote 14.10 -0.90 17.00 10.00 15.10 30.00
668.19 Current price as of 11/29/2021 04:00:01 PM
quote 15.90 -7.36 116.00 14.30 15.10 317.00 670.00 quote 16.60 -1.40 15.00 12.60 17.20 76.00
quote 13.60 -6.90 34.00 11.30 13.50 23.00 675.00 quote 19.40 2.30 2.00 15.40 20.00 40.00
quote 11.40 -6.60 9.00 10.10 10.80 26.00 680.00 quote 20.85 0.56 1.00 18.10 23.00 1,033
quote 10.20 -5.60 7.00 8.20 9.30 31.00 685.00 quote 20.70 0.00 0.00 21.80 26.50 19.00
quote 7.97 -1.63 8.00 5.80 7.90 77.00 690.00 quote 29.00 3.17 1.00 25.10 30.80 96.00
quote 6.95 -6.45 3.00 5.40 6.60 70.00 695.00 quote 19.40 0.00 0.00 28.30 36.30 79.00
quote 6.00 -1.12 7.00 4.70 5.40 930.00 700.00 quote 35.50 0.68 1.00 35.90 39.70 957.00
quote 5.49 -0.78 1.00 3.70 4.70 57.00 705.00 quote 25.33 0.00 0.00 40.10 44.90 36.00
quote 3.90 -0.70 1.00 2.75 3.90 611.00 710.00 quote 36.07 0.00 0.00 44.30 48.30 23.00
quote 6.05 3.25 7.00 2.00 3.00 26.00 715.00 quote 45.00 0.00 0.00 45.20 52.00 23.00
quote 2.95 -2.10 9.00 1.35 2.60 305.00 720.00 quote 49.90 0.00 0.00 51.30 57.60 61.00
quote 0.00 0.00 0.00 0.95 2.95 725.00 quote 0.00 0.00 0.00 54.00 61.00
quote 1.75 -2.54 4.00 1.45 1.95 388.00 730.00 quote 56.85 11.25 1.00 58.50 65.50 27.00
quote 2.30 0.00 0.00 0.30 1.50 86.00 740.00 quote 65.70 15.70 1.00 68.00 75.30 137.00
quote 1.10 -0.40 2.00 0.70 1.60 72.00 750.00 quote 56.60 0.00 0.00 78.00 87.30 13.00
quote 1.25 0.00 0.00 0.30 1.80 71.00 760.00 quote 86.00 0.00 0.00 88.00 97.20 31.00
quote 0.93 0.00 0.00 0.05 1.05 12.00 770.00 quote 44.10 0.00 0.00 97.50 106.80 2.00
quote 1.43 0.00 0.00 0.00 1.40 278.00 780.00 quote 79.82 0.00 0.00 107.50 116.80 33.00
quote 1.15 0.00 0.00 0.00 3.90 18.00 790.00 quote 0.00 0.00 0.00 117.50 126.60
quote 1.30 0.00 0.00 0.00 1.35 45.00 800.00 quote 70.00 0.00 0.00 127.50 136.80 20.00
quote 3.20 0.00 0.00 0.00 1.45 6.00 810.00 quote 0.00 0.00 0.00 137.50 146.30
quote 0.73 0.00 0.00 0.00 2.30 157.00 820.00 quote 49.10 0.00 0.00 147.50 156.40 19.00
quote 7.78 0.00 0.00 0.00 2.30 145.00 830.00 quote 0.00 0.00 0.00 157.50 166.30
quote 2.36 0.00 0.00 0.00 2.30 161.00 840.00 quote 91.00 0.00 0.00 167.10 176.50 7.00
quote 4.80 0.00 0.00 0.00 0.50 1.00 850.00 quote 0.00 0.00 0.00 177.00 186.50
quote 0.25 0.00 0.00 0.00 4.30 22.00 860.00 quote 0.00 0.00 0.00 187.00 196.20
quote 0.00 0.00 0.00 0.00 4.30 870.00 quote 0.00 0.00 0.00 197.00 206.70
quote 1.60 0.00 0.00 0.00 1.50 28.00 880.00 quote 0.00 0.00 0.00 207.00 216.50
quote 0.00 0.00 0.00 0.00 4.30 890.00 quote 0.00 0.00 0.00 217.10 226.80
quote 0.05 0.00 0.00 0.00 3.60 41.00 900.00 quote 0.00 0.00 0.00 227.00 236.50
quote 0.00 0.00 0.00 0.00 1.50 910.00 quote 0.00 0.00 0.00 237.00 246.40
quote 3.40 0.00 0.00 0.00 4.30 2.00 920.00 quote 0.00 0.00 0.00 247.00 256.80
quote 0.49 0.00 0.00 0.00 3.70 1.00 930.00 quote 0.00 0.00 0.00 257.00 266.20
quote 2.05 0.00 0.00 0.00 4.30 3.00 940.00 quote 178.60 0.00 0.00 267.00 276.40 1.00
quote 0.00 0.00 0.00 0.00 4.30 950.00 quote 0.00 0.00 0.00 277.00 286.60
quote 1.73 0.00 0.00 0.00 2.25 3.00 960.00 quote 0.00 0.00 0.00 287.00 296.10
quote 0.00 0.00 0.00 0.00 4.30 970.00 quote 217.00 0.00 0.00 297.00 306.50 6.00
quote 0.51 0.00 0.00 0.00 2.25 2.00 980.00 quote 0.00 0.00 0.00 307.00 316.10
quote 0.00 0.00 0.00 0.00 2.25 990.00 quote 0.00 0.00 0.00 317.00 326.50
quote 0.48 0.00 0.00 0.00 4.30 30.00 1,000 quote 0.00 0.00 0.00 327.00 336.50
quote 0.00 0.00 0.00 0.00 4.30 1,010 quote 0.00 0.00 0.00 337.00 346.60
quote 0.55 0.00 0.00 0.00 4.30 4.00 1,020 quote 0.00 0.00 0.00 347.00 356.50
quote 0.00 0.00 0.00 0.00 4.30 1,030 quote 0.00 0.00 0.00 357.00 366.80
quote 0.40 0.00 0.00 0.00 4.30 4.00 1,040 quote 0.00 0.00 0.00 367.00 376.60
quote 0.00 0.00 0.00 0.00 4.30 1,050 quote 0.00 0.00 0.00 377.00 386.60
quote 0.42 0.00 0.00 0.00 4.30 12.00 1,060 quote 0.00 0.00 0.00 387.00 396.60
quote 0.00 0.00 0.00 0.00 4.30 1,070 quote 0.00 0.00 0.00 397.00 406.60
quote 0.00 0.00 0.00 0.00 4.30 1,080 quote 0.00 0.00 0.00 407.00 416.80
quote 0.38 0.00 0.00 0.00 4.30 13.00 1,100 quote 0.00 0.00 0.00 427.00 436.60
quote 0.00 0.00 0.00 0.00 4.30 1,120 quote 0.00 0.00 0.00 447.00 456.60
quote 0.40 0.00 0.00 0.00 4.30 4.00 1,140 quote 0.00 0.00 0.00 467.00 476.50
quote 0.35 0.00 0.00 0.00 4.30 2.00 1,160 quote 0.00 0.00 0.00 487.00 496.50
quote 0.00 0.00 0.00 0.00 4.30 1,180 quote 0.00 0.00 0.00 507.00 516.50
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 114.30 123.50 550.00 quote 1.08 0.00 0.00 0.00 1.85 1.00
quote 0.00 0.00 0.00 104.30 113.50 560.00 quote 0.00 0.00 0.00 0.50 2.25
quote 0.00 0.00 0.00 94.90 104.00 570.00 quote 0.00 0.00 0.00 0.40 2.35
quote 0.00 0.00 0.00 85.20 94.40 580.00 quote 0.00 0.00 0.00 1.20 2.85
quote 0.00 0.00 0.00 75.50 85.00 590.00 quote 0.00 0.00 0.00 1.65 4.00
quote 0.00 0.00 0.00 66.00 75.50 600.00 quote 2.43 0.00 0.00 2.15 5.40 1.00
quote 0.00 0.00 0.00 58.80 66.10 610.00 quote 3.30 0.00 1.00 2.70 4.30
quote 0.00 0.00 0.00 49.40 56.20 620.00 quote 4.16 0.16 2.00 3.50 5.40 53.00
quote 0.00 0.00 0.00 41.90 48.60 630.00 quote 4.00 0.00 0.00 4.80 6.50 6.00
quote 0.00 0.00 0.00 33.30 39.90 640.00 quote 0.00 0.00 0.00 6.30 10.60
quote 32.53 0.00 1.00 26.60 32.90 650.00 quote 6.00 0.00 0.00 6.70 11.30 2.00
quote 0.00 0.00 0.00 20.10 23.50 660.00 quote 10.20 0.00 0.00 12.20 16.10 2.00
668.19 Current price as of 11/29/2021 04:00:01 PM
quote 15.97 0.00 200.00 13.40 17.90 670.00 quote 10.87 0.00 0.00 15.80 20.30 13.00
quote 34.31 0.00 0.00 10.80 13.40 2.00 680.00 quote 22.58 9.01 1.00 20.90 25.30 12.00
quote 21.30 0.00 0.00 8.40 9.90 2.00 690.00 quote 0.00 0.00 0.00 26.40 32.60
quote 15.76 0.00 0.00 5.40 7.20 5.00 700.00 quote 23.70 0.00 0.00 33.90 40.90 1.00
quote 4.94 -3.36 200.00 3.80 6.70 2.00 710.00 quote 0.00 0.00 0.00 42.20 48.40
quote 8.50 0.00 0.00 1.65 5.30 2.00 720.00 quote 0.00 0.00 0.00 50.90 57.40
quote 0.00 0.00 0.00 1.75 3.40 730.00 quote 0.00 0.00 0.00 59.50 68.80
quote 0.00 0.00 0.00 0.45 2.80 740.00 quote 73.19 0.00 1.00 69.00 78.10 1.00
quote 4.70 0.00 0.00 0.80 2.15 3.00 750.00 quote 0.00 0.00 0.00 78.50 87.70
quote 0.00 0.00 0.00 0.40 2.15 760.00 quote 0.00 0.00 0.00 88.00 97.20
quote 0.00 0.00 0.00 0.10 2.35 770.00 quote 0.00 0.00 0.00 98.00 107.20
quote 0.00 0.00 0.00 0.00 4.00 780.00 quote 0.00 0.00 0.00 108.00 117.00
quote 0.00 0.00 0.00 0.00 1.75 790.00 quote 0.00 0.00 0.00 117.50 126.70
quote 0.00 0.00 0.00 0.00 3.20 800.00 quote 0.00 0.00 0.00 127.50 136.70
quote 0.00 0.00 0.00 0.00 2.80 810.00 quote 0.00 0.00 0.00 137.50 146.80
quote 0.00 0.00 0.00 0.00 4.40 820.00 quote 0.00 0.00 0.00 147.50 156.30
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 114.90 124.00 550.00 quote 0.94 0.00 0.00 0.05 1.95 1.00
quote 0.00 0.00 0.00 105.00 114.40 560.00 quote 0.00 0.00 0.00 1.10 2.40
quote 0.00 0.00 0.00 95.30 104.50 570.00 quote 2.09 0.00 15.00 1.35 2.50
quote 0.00 0.00 0.00 85.80 95.00 580.00 quote 0.00 0.00 0.00 1.65 3.80
quote 0.00 0.00 0.00 76.20 85.50 590.00 quote 0.00 0.00 0.00 1.85 4.30
quote 0.00 0.00 0.00 69.30 76.00 600.00 quote 3.00 0.00 0.00 2.30 4.50 1.00
quote 0.00 0.00 0.00 60.50 67.20 610.00 quote 0.00 0.00 0.00 3.50 5.60
quote 0.00 0.00 0.00 51.60 58.50 620.00 quote 3.80 0.00 0.00 4.30 6.80 9.00
quote 0.00 0.00 0.00 43.50 50.20 630.00 quote 6.00 0.00 0.00 6.10 9.30 51.00
quote 0.00 0.00 0.00 35.30 42.60 640.00 quote 6.70 0.00 0.00 5.90 11.20 50.00
quote 0.00 0.00 0.00 29.70 33.40 650.00 quote 10.65 0.00 0.00 11.60 13.70 50.00
quote 28.37 -0.22 1.00 22.50 27.60 1.00 660.00 quote 0.00 0.00 0.00 15.30 17.10
668.19 Current price as of 11/29/2021 04:00:01 PM
quote 22.72 0.00 0.00 17.30 21.20 1.00 670.00 quote 17.50 0.00 0.00 19.60 23.30 1.00
quote 19.20 0.00 0.00 11.60 17.30 1.00 680.00 quote 16.42 0.00 0.00 22.50 28.70 1.00
quote 10.80 -4.10 1.00 9.60 13.40 2.00 690.00 quote 20.52 0.00 0.00 28.80 35.80 1.00
quote 8.04 -6.69 1.00 6.40 10.40 1.00 700.00 quote 0.00 0.00 0.00 36.10 42.30
quote 8.60 0.00 0.00 5.00 7.40 2.00 710.00 quote 0.00 0.00 0.00 43.70 50.60
quote 6.50 0.00 0.00 3.90 7.80 2.00 720.00 quote 0.00 0.00 0.00 52.10 59.40
quote 6.00 0.00 0.00 2.75 5.30 1.00 730.00 quote 0.00 0.00 0.00 60.90 68.20
quote 5.05 0.00 0.00 2.05 3.90 1.00 740.00 quote 0.00 0.00 0.00 69.50 79.00
quote 0.00 0.00 0.00 1.35 3.10 750.00 quote 0.00 0.00 0.00 79.00 88.50
quote 0.00 0.00 0.00 1.15 2.35 760.00 quote 0.00 0.00 0.00 88.50 98.00
quote 0.00 0.00 0.00 0.25 2.50 770.00 quote 0.00 0.00 0.00 98.50 107.00
quote 0.00 0.00 0.00 0.00 4.10 780.00 quote 0.00 0.00 0.00 108.00 117.10
quote 0.00 0.00 0.00 0.10 1.85 790.00 quote 0.00 0.00 0.00 118.00 127.10
quote 1.62 0.00 19.00 0.00 3.30 800.00 quote 0.00 0.00 0.00 128.00 136.90
quote 0.00 0.00 0.00 0.00 2.85 810.00 quote 0.00 0.00 0.00 137.50 146.90
quote 0.00 0.00 0.00 0.00 2.50 820.00 quote 0.00 0.00 0.00 147.50 156.70

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.