Bulletin
Investor Alert

8X8 Inc.

NYS: EGHT

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 26, 2021, 1:10 p.m.

/zigman2/quotes/203431883/composite

$

21.86

Change

+0.34 +1.58%

Volume

Volume 8,252

Quotes are delayed by 20 min

/zigman2/quotes/203431883/composite

Previous close

$ 21.60

$ 21.52

Change

-0.08 -0.37%

Day low

Day high

$20.98

$21.79

Open

52 week low

52 week high

$19.60

$39.17

Open

OPTION CHAIN FOR 8X8 INC.

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 5.10 7.70 15.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 3.40 6.60 16.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 3.00 6.00 16.50 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 2.00 4.80 17.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 1.55 4.60 18.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 1.55 3.50 19.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 1.20 2.10 20.00 quote 0.00 0.00 0.00 0.05 1.20
quote 1.25 0.00 0.00 0.85 1.75 21.00 21.00 quote 0.30 0.00 0.00 0.35 1.40 6.00
21.52 Current price as of 11/26/2021 03:30:00 PM
quote 0.40 -0.15 23.00 0.40 0.65 12.00 22.00 quote 1.05 0.00 0.00 0.80 1.90 2.00
quote 0.35 0.00 0.00 0.15 0.55 3.00 22.50 quote 0.90 0.00 0.00 1.15 2.25 6.00
quote 0.25 0.00 0.00 0.10 0.85 14.00 23.00 quote 0.00 0.00 0.00 1.45 2.20
quote 0.35 0.00 0.00 0.00 2.00 3.00 24.00 quote 0.00 0.00 0.00 2.10 3.50
quote 0.00 0.00 0.00 0.00 4.80 25.00 quote 0.00 0.00 0.00 3.00 5.50
quote 0.50 0.00 0.00 0.00 4.80 5.00 26.00 quote 0.00 0.00 0.00 3.90 6.60
quote 0.00 0.00 0.00 0.00 4.80 27.00 quote 0.00 0.00 0.00 4.80 7.00
quote 0.00 0.00 0.00 0.00 0.40 28.00 quote 0.00 0.00 0.00 5.80 7.70
quote 0.00 0.00 0.00 0.00 4.80 29.00 quote 0.00 0.00 0.00 6.90 8.80
quote 0.00 0.00 0.00 0.00 4.80 30.00 quote 0.00 0.00 0.00 7.90 9.80
quote 0.00 0.00 0.00 0.00 4.80 31.00 quote 0.00 0.00 0.00 8.80 10.90
quote 0.00 0.00 0.00 0.00 2.15 32.00 quote 0.00 0.00 0.00 9.90 11.90
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 6.00 7.20 15.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 5.10 6.50 16.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 4.10 5.50 17.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 3.50 5.10 17.50 quote 0.00 0.00 0.00 0.00 3.30
quote 0.00 0.00 0.00 3.00 4.40 18.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 2.55 2.90 19.00 quote 0.00 0.00 0.00 0.05 1.20
quote 0.00 0.00 0.00 1.00 2.25 20.00 quote 0.00 0.00 0.00 0.25 0.85
quote 0.80 0.00 0.00 1.05 1.30 5.00 21.00 quote 1.05 0.00 0.00 0.55 0.75 23.00
21.52 Current price as of 11/26/2021 03:30:00 PM
quote 0.45 0.00 0.00 0.55 0.85 18.00 22.00 quote 1.00 0.00 0.00 1.05 1.25 10.00
quote 0.65 0.00 0.00 0.40 1.05 1.00 22.50 quote 0.00 0.00 0.00 1.35 2.00
quote 1.00 0.00 0.00 0.25 0.90 2.00 23.00 quote 0.00 0.00 0.00 1.70 2.15
quote 0.25 0.00 0.00 0.00 1.65 10.00 24.00 quote 0.00 0.00 0.00 2.15 2.90
quote 0.00 0.00 0.00 0.00 4.30 25.00 quote 0.00 0.00 0.00 2.80 4.20
quote 0.65 0.00 0.00 0.00 0.40 5.00 26.00 quote 0.00 0.00 0.00 3.80 6.10
quote 0.00 0.00 0.00 0.00 4.80 27.00 quote 0.00 0.00 0.00 4.80 6.90
quote 0.00 0.00 0.00 0.00 4.80 28.00 quote 0.00 0.00 0.00 5.80 8.60
quote 0.00 0.00 0.00 0.00 4.80 29.00 quote 0.00 0.00 0.00 6.80 9.50
quote 0.00 0.00 0.00 0.00 1.75 30.00 quote 0.00 0.00 0.00 7.80 10.10
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 8.80 9.80 12.50 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 6.40 7.10 15.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 3.70 4.80 17.50 quote 0.00 0.00 0.00 0.05 0.20
quote 0.00 0.00 0.00 3.50 3.90 18.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 2.60 3.00 19.00 quote 0.00 0.00 0.00 0.10 0.35
quote 1.35 0.00 0.00 1.90 2.15 16.00 20.00 quote 0.70 0.00 0.00 0.40 0.60 29.00
quote 0.90 0.00 0.00 1.20 1.45 33.00 21.00 quote 0.81 0.00 15.00 0.75 0.90
21.52 Current price as of 11/26/2021 03:30:00 PM
quote 0.92 0.37 15.00 0.75 0.95 18.00 22.00 quote 1.00 0.00 0.00 1.20 1.40 12.00
quote 0.60 0.00 0.00 0.60 0.75 4,836 22.50 quote 1.81 -0.34 4.00 1.50 1.90 223.00
quote 0.60 0.00 0.00 0.40 0.60 86.00 23.00 quote 0.00 0.00 0.00 1.85 2.10
quote 0.30 0.00 0.00 0.20 0.35 27.00 24.00 quote 0.00 0.00 0.00 2.60 3.40
quote 0.15 0.04 100.00 0.10 0.20 20,681 25.00 quote 4.30 0.00 0.00 3.40 3.80 19,680
quote 0.00 0.00 0.00 0.00 0.85 26.00 quote 0.00 0.00 0.00 4.10 5.10
quote 0.00 0.00 0.00 0.00 1.00 27.00 quote 0.00 0.00 0.00 5.10 6.00
quote 0.00 0.00 0.00 0.00 1.00 28.00 quote 0.00 0.00 0.00 5.90 7.00
quote 0.00 0.00 0.00 0.00 1.00 29.00 quote 0.00 0.00 0.00 7.00 7.90
quote 0.10 0.00 0.00 0.00 0.15 47.00 30.00 quote 0.00 0.00 0.00 8.10 9.30
quote 0.00 0.00 0.00 0.00 0.60 35.00 quote 0.00 0.00 0.00 12.90 14.40
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 6.10 7.40 15.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 4.30 6.60 16.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 3.80 5.10 17.00 quote 0.00 0.00 0.00 0.00 3.50
quote 0.00 0.00 0.00 2.90 4.10 18.00 quote 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 2.65 3.30 19.00 quote 0.00 0.00 0.00 0.10 0.70
quote 0.00 0.00 0.00 1.95 2.55 20.00 quote 0.00 0.00 0.00 0.45 0.75
quote 1.40 0.00 0.00 1.30 1.65 8.00 21.00 quote 0.70 0.00 0.00 0.75 1.10 6.00
21.52 Current price as of 11/26/2021 03:30:00 PM
quote 0.85 0.00 0.00 0.80 1.15 43.00 22.00 quote 0.00 0.00 0.00 1.25 1.60
quote 0.00 0.00 0.00 0.45 0.75 23.00 quote 2.45 0.00 0.00 1.90 2.25 3.00
quote 0.00 0.00 0.00 0.20 0.55 24.00 quote 0.00 0.00 0.00 2.05 3.70
quote 0.55 0.00 0.00 0.10 1.05 34.00 25.00 quote 0.00 0.00 0.00 3.40 4.40
quote 0.00 0.00 0.00 0.00 1.10 26.00 quote 0.00 0.00 0.00 3.70 5.60
quote 0.00 0.00 0.00 0.00 0.75 27.00 quote 0.00 0.00 0.00 5.00 6.70
quote 0.00 0.00 0.00 0.00 0.85 28.00 quote 0.00 0.00 0.00 6.10 6.90
quote 0.00 0.00 0.00 0.00 4.80 29.00 quote 0.00 0.00 0.00 7.00 8.50
quote 0.00 0.00 0.00 0.00 4.80 30.00 quote 0.00 0.00 0.00 7.90 9.40
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 4.60 8.10 15.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 3.50 4.70 18.00 quote 0.00 0.00 0.00 0.05 4.00
quote 0.00 0.00 0.00 2.65 3.30 19.00 quote 0.00 0.00 0.00 0.30 0.75
quote 1.50 0.00 0.00 1.90 2.65 1.00 20.00 quote 0.00 0.00 0.00 0.50 1.10
quote 0.00 0.00 0.00 1.40 1.95 21.00 quote 0.57 0.00 0.00 0.80 1.35 5.00
21.52 Current price as of 11/26/2021 03:30:00 PM
quote 1.05 0.00 0.00 0.85 1.50 6.00 22.00 quote 1.00 0.00 0.00 1.35 2.00 2.00
quote 0.85 0.00 0.00 0.50 1.00 10.00 23.00 quote 1.32 0.00 0.00 2.00 2.60 5.00
quote 0.00 0.00 0.00 0.30 0.85 24.00 quote 0.00 0.00 0.00 2.20 3.30
quote 0.00 0.00 0.00 0.05 4.10 25.00 quote 0.00 0.00 0.00 3.30 4.10
quote 0.00 0.00 0.00 0.00 4.20 26.00 quote 0.00 0.00 0.00 3.90 5.20
quote 0.00 0.00 0.00 0.00 1.65 27.00 quote 0.00 0.00 0.00 4.60 7.10
quote 0.00 0.00 0.00 0.00 1.10 28.00 quote 0.00 0.00 0.00 5.50 8.50
quote 0.00 0.00 0.00 0.00 1.10 29.00 quote 0.00 0.00 0.00 6.50 9.40
quote 0.00 0.00 0.00 0.00 1.90 30.00 quote 0.00 0.00 0.00 7.50 10.40

January, 2022 Options

Hide
CALLS PUTS
Expires January 7, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.00 quote
quote 0.00 0.00 0.00 5.20 6.50 16.00 quote 0.00 0.00 0.00 0.00 3.80
quote 0.00 0.00 0.00 3.90 5.90 17.00 quote 0.00 0.00 0.00 0.05 3.20
quote 0.00 0.00 0.00 3.40 4.60 18.00 quote 0.00 0.00 0.00 0.10 3.40
quote 0.00 0.00 0.00 2.60 3.90 19.00 quote 0.00 0.00 0.00 0.20 2.00
quote 0.00 0.00 0.00 1.70 3.40 20.00 quote 0.00 0.00 0.00 0.20 2.40
quote 0.00 0.00 0.00 1.35 3.30 21.00 quote 0.00 0.00 0.00 0.15 2.35
21.52 Current price as of 11/26/2021 03:30:00 PM
quote 0.00 0.00 0.00 1.00 1.75 22.00 quote 0.00 0.00 0.00 0.35 3.00
quote 0.00 0.00 0.00 0.50 3.40 23.00 quote 0.00 0.00 0.00 1.45 2.90
quote 0.00 0.00 0.00 0.10 1.70 24.00 quote 0.00 0.00 0.00 2.45 4.20
quote 0.00 0.00 0.00 0.05 3.50 25.00 quote 0.00 0.00 0.00 3.40 4.50
quote 0.00 0.00 0.00 0.05 3.20 26.00 quote 0.00 0.00 0.00 4.40 5.10
quote 27.00 quote
quote 28.00 quote
quote 29.00 quote
quote 30.00 quote
CALLS PUTS
Expires January 21, 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 17.60 19.70 2.50 quote 0.08 0.00 0.00 0.00 0.70 437.00
quote 0.00 0.00 0.00 16.40 17.20 5.00 quote 0.29 0.00 0.00 0.00 0.55 125.00
quote 0.00 0.00 0.00 13.40 14.70 7.50 quote 0.05 0.00 0.00 0.00 0.10 59.00
quote 24.30 0.00 0.00 11.40 13.80 3.00 10.00 quote 0.00 0.00 0.00 0.00 1.00
quote 13.80 0.00 0.00 8.90 9.40 9.00 12.50 quote 0.00 0.00 0.00 0.05 0.25
quote 8.63 0.00 0.00 6.40 7.10 1.00 15.00 quote 0.05 0.00 0.00 0.10 0.25 271.00
quote 5.30 0.00 0.00 4.30 4.60 1.00 17.50 quote 0.25 0.00 0.00 0.25 0.50 4,738
quote 2.55 0.00 0.00 2.45 2.75 62.00 20.00 quote 1.05 0.25 10.00 0.85 1.10 425.00
21.52 Current price as of 11/26/2021 03:30:00 PM
quote 1.20 0.40 2.00 1.05 1.35 120.00 22.50 quote 1.95 0.00 0.00 2.05 2.30 2,857
quote 0.50 -0.10 1.00 0.40 0.65 9,510 25.00 quote 3.20 0.00 0.00 3.80 4.10 56.00
quote 0.20 0.00 0.00 0.00 0.30 2,255 30.00 quote 6.96 0.00 0.00 8.10 9.20 126.00
quote 0.05 0.00 0.00 0.00 0.70 289.00 35.00 quote 14.70 0.00 0.00 12.80 14.10 19.00
quote 0.05 0.00 0.00 0.00 0.35 228.00 40.00 quote 0.00 0.00 0.00 18.10 19.50
quote 0.11 0.00 0.00 0.00 0.70 106.00 45.00 quote 0.00 0.00 0.00 23.00 24.40
quote 0.05 0.00 0.00 0.00 0.10 919.00 50.00 quote 0.00 0.00 0.00 27.80 31.00
quote 2.20 0.00 0.00 0.00 0.70 42.00 55.00 quote 0.00 0.00 0.00 32.80 35.40

February, 2022 Options

Hide
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 8.70 10.00 12.50 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 6.50 7.50 15.00 quote 0.00 0.00 0.00 0.25 0.40
quote 6.00 0.00 0.00 4.50 5.30 3.00 17.50 quote 0.60 0.00 0.00 0.60 0.95 35.00
quote 3.00 -0.10 30.00 2.95 3.20 207.00 20.00 quote 1.35 0.00 0.00 1.35 1.60 10.00
21.52 Current price as of 11/26/2021 03:30:00 PM
quote 1.75 -0.35 2.00 1.60 1.90 97.00 22.50 quote 2.55 0.00 0.00 2.60 2.85 3,959
quote 1.00 0.00 0.00 0.85 1.30 2,044 25.00 quote 3.41 0.00 0.00 4.30 4.60 13.00
quote 0.05 0.00 0.00 0.15 0.80 189.00 30.00 quote 5.04 0.00 0.00 7.80 9.40 25.00
quote 0.37 0.00 0.00 0.00 0.30 3.00 35.00 quote 0.00 0.00 0.00 13.10 14.50
quote 0.00 0.00 0.00 0.00 0.50 40.00 quote 0.00 0.00 0.00 17.70 19.70

May, 2022 Options

Hide
CALLS PUTS
Expires May 20, 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 8.20 10.90 12.50 quote 0.00 0.00 0.00 0.20 0.50
quote 0.00 0.00 0.00 6.00 8.30 15.00 quote 0.42 0.00 0.00 0.00 1.40 1.00
quote 0.00 0.00 0.00 4.30 5.90 17.50 quote 1.20 0.00 0.00 0.05 1.95 12.00
quote 4.09 0.25 55.00 3.30 4.50 106.00 20.00 quote 1.75 0.00 0.00 1.15 2.60 600.00
21.52 Current price as of 11/26/2021 03:30:00 PM
quote 3.30 0.00 0.00 2.40 3.00 162.00 22.50 quote 2.95 0.00 0.00 3.00 4.00 2,780
quote 1.91 0.00 0.00 1.35 2.10 6.00 25.00 quote 0.00 0.00 0.00 4.70 5.60
quote 0.50 0.00 0.00 0.40 1.80 17.00 30.00 quote 7.60 0.00 0.00 8.80 9.30 6.00
quote 0.00 0.00 0.00 0.20 0.50 35.00 quote 14.70 0.00 0.00 12.80 15.40 10.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 33.50 0.00 0.00 17.20 21.50 1.00 2.50 quote 0.12 0.00 0.00 0.00 0.15 438.00
quote 0.00 0.00 0.00 14.00 19.00 5.00 quote 0.00 0.00 0.00 0.00 5.00
quote 16.00 0.00 0.00 13.10 16.00 1.00 7.50 quote 0.20 0.00 0.00 0.10 0.30 2,286
quote 15.50 0.00 0.00 10.20 13.80 1.00 10.00 quote 0.00 0.00 0.00 0.30 0.90
quote 16.60 0.00 0.00 9.60 11.70 1.00 12.50 quote 0.00 0.00 0.00 0.00 1.75
quote 12.00 0.00 0.00 7.40 9.00 1.00 15.00 quote 0.00 0.00 0.00 0.00 1.90
quote 10.00 0.00 0.00 4.50 7.10 23.00 17.50 quote 0.00 0.00 0.00 1.95 3.50
quote 9.00 0.00 0.00 4.90 5.90 25.00 20.00 quote 0.00 0.00 0.00 3.10 4.20
21.52 Current price as of 11/26/2021 03:30:00 PM
quote 5.00 0.00 0.00 3.80 4.30 3.00 22.50 quote 9.80 0.00 0.00 3.90 5.00 3.00
quote 3.34 0.00 0.00 0.95 3.40 104.00 25.00 quote 4.65 0.00 0.00 4.10 8.90 3.00
quote 2.25 0.00 0.00 1.15 2.85 270.00 30.00 quote 7.50 0.00 0.00 7.80 11.90 2.00
quote 1.60 0.00 0.00 0.05 3.80 41.00 35.00 quote 0.00 0.00 0.00 13.40 15.80
quote 0.85 0.00 0.00 0.20 0.75 483.00 40.00 quote 17.50 0.00 0.00 17.60 20.20 1.00
quote 0.35 0.00 0.00 0.35 0.80 158.00 45.00 quote 0.00 0.00 0.00 21.10 26.00
quote 1.35 0.00 0.00 0.00 1.05 97.00 50.00 quote 0.00 0.00 0.00 26.00 31.00
quote 0.40 0.00 0.00 0.10 0.85 151.00 55.00 quote 0.00 0.00 0.00 31.00 36.00

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 13.50 0.00 0.00 9.30 13.50 1.00 12.50 quote 0.00 0.00 0.00 0.20 5.00
quote 0.00 0.00 0.00 7.20 11.50 15.00 quote 0.00 0.00 0.00 0.70 5.00
quote 0.00 0.00 0.00 5.70 10.00 17.50 quote 0.00 0.00 0.00 1.50 5.50
quote 0.00 0.00 0.00 4.40 9.00 20.00 quote 0.00 0.00 0.00 2.35 7.00
21.52 Current price as of 11/26/2021 03:30:00 PM
quote 0.00 0.00 0.00 3.20 8.00 22.50 quote 0.00 0.00 0.00 3.50 8.50
quote 0.00 0.00 0.00 2.30 6.80 25.00 quote 0.00 0.00 0.00 5.20 9.80
quote 0.00 0.00 0.00 0.65 5.50 30.00 quote 0.00 0.00 0.00 8.80 13.40
quote 0.00 0.00 0.00 0.00 4.90 35.00 quote 0.00 0.00 0.00 12.70 17.50
Link to MarketWatch's Slice.