Bulletin
Investor Alert

Alphabet Inc. Cl A

NAS: GOOGL

GO
/marketstate/country/us

After Hours

 --Real time quotes

Feb 8, 2023, 6:18 p.m.

/zigman2/quotes/202490156/lastsale

$

99.38

Change

+0.0100 +0.01%

Volume

Volume 1.75m

Real time quotes

/zigman2/quotes/202490156/lastsale

Today's close

$ 107.64

$ 99.37

Change

-8.27 -7.68%

Day low

Day high

$98.04

$103.14

Open

52 week low

52 week high

$83.34

$143.79

Open

OPTION CHAIN FOR ALPHABET INC. CL A

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 48.85 -3.94 2.00 48.60 51.70 6.00 50.00 quote 0.02 0.01 1.00 0.00 0.01 952.00
quote 50.80 2.95 1.00 43.60 46.70 2.00 55.00 quote 0.01 0.00 0.00 0.00 2.13 4.00
quote 41.75 0.00 12.00 38.60 41.70 60.00 quote 0.02 0.00 0.00 0.00 0.05 19.00
quote 26.00 0.00 0.00 33.05 35.85 2.00 65.00 quote 0.01 0.00 0.00 0.00 0.01 53.00
quote 37.11 0.00 0.00 28.05 31.10 5.00 70.00 quote 0.01 -0.04 4.00 0.00 0.01 678.00
quote 30.50 14.04 1.00 23.45 26.05 1.00 75.00 quote 0.01 0.00 3.00 0.00 0.01 727.00
quote 24.25 0.00 0.00 21.80 25.40 19.00 76.00 quote 0.01 -0.03 208.00 0.00 0.01 383.00
quote 0.00 0.00 0.00 20.90 24.20 77.00 quote 0.01 0.00 2.00 0.00 0.01 191.00
quote 19.70 0.00 0.00 19.85 23.25 5.00 78.00 quote 0.01 0.00 26.00 0.00 0.01 1,699
quote 23.80 2.55 2.00 19.15 22.00 19.00 79.00 quote 0.01 0.00 1.00 0.00 0.01 855.00
quote 19.40 -5.07 7.00 18.00 21.10 23.00 80.00 quote 0.01 0.00 127.00 0.00 0.01 879.00
quote 25.50 0.00 0.00 17.55 20.10 8.00 81.00 quote 0.01 0.00 11.00 0.00 0.02 793.00
quote 17.75 -6.45 1.00 16.05 19.10 10.00 82.00 quote 0.01 0.00 205.00 0.00 0.02 402.00
quote 15.97 -8.79 3.00 15.10 18.25 29.00 83.00 quote 0.01 0.00 149.00 0.00 0.02 3,681
quote 20.70 3.65 2.00 13.95 17.10 18.00 84.00 quote 0.01 -0.01 128.00 0.00 0.03 1,225
quote 14.50 -7.16 14.00 13.95 15.55 56.00 85.00 quote 0.01 -0.01 220.00 0.00 0.02 795.00
quote 13.30 -7.62 3.00 11.70 15.40 63.00 86.00 quote 0.01 0.00 101.00 0.00 0.01 1,694
quote 12.20 -5.20 26.00 11.95 13.30 81.00 87.00 quote 0.02 0.01 1,096 0.01 0.02 2,591
quote 11.39 -5.53 3.00 10.25 12.75 140.00 88.00 quote 0.02 0.01 375.00 0.02 0.03 904.00
quote 12.09 -2.40 2.00 8.80 11.85 67.00 89.00 quote 0.02 0.01 760.00 0.01 0.07 827.00
quote 9.50 -7.74 111.00 8.95 10.00 391.00 90.00 quote 0.03 0.02 4,483 0.02 0.03 2,563
quote 8.10 -5.55 25.00 7.90 9.25 523.00 91.00 quote 0.05 0.02 1,210 0.03 0.04 987.00
quote 7.47 -6.53 62.00 6.55 9.00 594.00 92.00 quote 0.04 0.02 1,229 0.00 0.06 2,312
quote 6.54 -8.61 20.00 5.00 7.75 782.00 93.00 quote 0.08 0.05 3,611 0.07 0.09 1,412
quote 5.39 -8.66 71.00 5.30 5.95 1,113 94.00 quote 0.14 0.11 8,862 0.10 0.18 3,434
quote 4.70 -8.77 1,006 4.45 4.85 1,273 95.00 quote 0.22 0.20 28,798 0.21 0.24 6,851
quote 3.80 -7.30 1,374 3.60 4.10 1,062 96.00 quote 0.36 0.34 9,116 0.34 0.40 4,174
quote 3.03 -6.52 2,595 2.99 3.10 1,842 97.00 quote 0.59 0.55 14,546 0.57 0.62 7,105
quote 2.35 -7.55 6,170 2.33 2.40 1,438 98.00 quote 0.91 0.86 29,218 0.87 0.91 4,751
quote 1.75 -7.25 11,044 1.75 1.80 1,171 99.00 quote 1.29 1.24 20,348 1.29 1.32 4,287
99.37 Current price as of 2/08/2023 04:00:00 PM
quote 1.28 -6.50 46,965 1.25 1.28 4,382 100.00 quote 1.82 1.74 29,651 1.79 1.84 9,882
quote 0.86 -6.24 27,400 0.85 0.90 1,667 101.00 quote 2.44 2.32 10,882 2.39 2.45 10,095
quote 0.59 -5.31 30,168 0.57 0.60 1,717 102.00 quote 3.10 2.94 9,035 3.05 3.20 3,111
quote 0.40 -4.64 26,945 0.39 0.40 3,694 103.00 quote 4.05 3.83 9,788 3.85 4.05 6,570
quote 0.26 -3.90 24,073 0.26 0.27 4,457 104.00 quote 4.86 4.49 2,453 4.70 5.40 5,959
quote 0.18 -3.12 51,810 0.17 0.24 13,657 105.00 quote 5.72 5.16 5,237 5.45 6.00 4,889
quote 0.13 -2.51 9,534 0.12 0.14 36,155 106.00 quote 6.82 5.94 826.00 6.05 7.25 2,411
quote 0.09 -1.89 15,835 0.09 0.10 20,256 107.00 quote 7.93 6.68 340.00 5.70 8.05 1,943
quote 0.06 -1.44 16,872 0.06 0.07 11,578 108.00 quote 8.81 7.09 106.00 6.50 9.15 1,626
quote 0.05 -1.06 5,493 0.04 0.06 9,735 109.00 quote 9.20 6.85 23.00 8.80 10.45 691.00
quote 0.04 -0.82 16,787 0.04 0.05 26,958 110.00 quote 10.91 7.86 16.00 10.15 11.35 545.00
quote 0.03 -0.61 1,537 0.03 0.04 5,489 111.00 quote 12.01 8.21 16.00 10.45 12.65 610.00
quote 0.02 -0.47 1,963 0.02 0.03 3,763 112.00 quote 13.50 9.15 10.00 11.70 13.55 201.00
quote 0.02 -0.30 927.00 0.02 0.03 2,974 113.00 quote 6.30 -3.70 27.00 13.10 14.10 269.00
quote 0.01 -0.24 1,542 0.01 0.02 2,467 114.00 quote 15.57 5.07 2.00 13.60 15.65 91.00
quote 0.01 -0.18 2,508 0.01 0.02 9,863 115.00 quote 16.00 8.15 9.00 14.75 16.55 180.00
quote 0.02 -0.13 124.00 0.01 0.03 1,888 116.00 quote 18.00 8.50 3.00 15.70 17.60 165.00
quote 0.01 -0.11 122.00 0.01 0.02 3,266 117.00 quote 11.95 -2.16 6.00 16.50 18.80 107.00
quote 0.01 -0.05 325.00 0.00 0.01 4,609 120.00 quote 19.05 2.90 1.00 18.90 22.20 36.00
quote 0.01 -0.01 23.00 0.00 0.01 2,730 125.00 quote 21.77 3.81 6.00 24.10 26.75 34.00
quote 0.01 0.00 1.00 0.00 0.01 2,279 130.00 quote 22.55 0.00 0.00 28.80 32.05
quote 0.01 0.00 235.00 0.00 0.01 1,676 135.00 quote 29.00 0.00 0.00 34.20 37.00
quote 0.01 0.00 4.00 0.00 0.01 2,195 140.00 quote 0.00 0.00 0.00 38.95 41.90
quote 0.01 0.00 300.00 0.00 0.01 764.00 145.00 quote 38.60 0.00 0.00 43.85 47.05
quote 0.01 0.00 2.00 0.00 0.01 720.00 150.00 quote 0.00 0.00 0.00 49.30 51.85
quote 0.01 -0.12 8.00 0.00 0.01 857.00 155.00 quote 48.75 0.00 0.00 53.85 56.95
quote 0.01 0.00 300.00 0.00 0.01 901.00 160.00 quote 53.60 0.00 0.00 58.90 62.25
quote 0.08 0.00 0.00 0.00 0.01 300.00 165.00 quote 63.60 5.10 4.00 63.20 67.55
quote 0.08 0.04 4.00 0.00 0.02 547.00 170.00 quote 68.60 2.25 3.00 70.00 72.55
quote 0.01 0.00 1.00 0.00 0.01 17.00 175.00 quote 75.75 5.15 11.00 73.20 77.55
CALLS PUTS
Expires February 17, 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 87.45 91.25 10.00 quote 0.03 0.02 11.00 0.00 0.01 211.00
quote 0.00 0.00 0.00 85.00 88.95 12.50 quote 0.02 0.00 0.00 0.00 0.01 204.00
quote 0.00 0.00 0.00 82.50 86.40 15.00 quote 0.01 0.00 0.00 0.00 0.01 200.00
quote 0.00 0.00 0.00 80.00 83.65 17.50 quote 0.01 0.00 1.00 0.00 0.01 201.00
quote 0.00 0.00 0.00 77.50 81.30 20.00 quote 0.01 0.00 0.00 0.00 0.01 200.00
quote 0.00 0.00 0.00 75.00 78.85 22.50 quote 0.01 0.00 0.00 0.00 0.03 200.00
quote 0.00 0.00 0.00 72.55 76.30 25.00 quote 0.01 0.00 0.00 0.00 0.03 200.00
quote 58.95 0.00 0.00 67.50 71.45 4.00 30.00 quote 0.01 0.00 0.00 0.00 0.07 370.00
quote 0.00 0.00 0.00 62.50 66.40 35.00 quote 0.01 0.00 0.00 0.00 0.02 710.00
quote 62.70 0.00 1.00 58.05 61.40 1.00 40.00 quote 0.01 0.00 0.00 0.00 0.01 398.00
quote 42.59 0.00 0.00 52.50 56.30 11.00 45.00 quote 0.01 0.00 0.00 0.00 0.01 566.00
quote 55.27 6.02 62.00 47.60 51.10 135.00 50.00 quote 0.01 -0.03 1.00 0.00 0.01 1,069
quote 32.25 0.00 0.00 42.55 46.30 13.00 55.00 quote 0.01 0.00 102.00 0.00 0.01 1,750
quote 39.50 6.00 1.00 37.55 41.05 74.00 60.00 quote 0.01 0.00 2.00 0.00 0.03 1,719
quote 41.55 0.00 0.00 32.55 36.20 76.00 65.00 quote 0.01 -0.03 2.00 0.00 0.05 4,890
quote 29.50 -7.39 3.00 28.60 31.45 285.00 70.00 quote 0.01 0.00 307.00 0.00 0.02 22,150
quote 29.70 1.70 1.00 22.65 26.15 480.00 75.00 quote 0.01 -0.01 229.00 0.01 0.03 4,439
quote 0.00 0.00 0.00 21.60 25.35 76.00 quote 0.03 0.01 1,531 0.00 0.03 46.00
quote 25.80 0.00 3.00 20.60 24.20 3.00 77.00 quote 0.02 0.00 228.00 0.02 0.08 48.00
quote 29.25 0.00 0.00 19.65 23.15 1.00 78.00 quote 0.03 0.01 361.00 0.02 0.05 327.00
quote 25.40 -2.87 2.00 18.65 22.40 2.00 79.00 quote 0.04 0.02 348.00 0.02 0.04 415.00
quote 21.45 -4.70 10.00 17.75 21.15 1,839 80.00 quote 0.04 0.01 1,115 0.03 0.05 10,297
quote 22.00 -3.40 6.00 16.70 20.50 2.00 81.00 quote 0.07 0.03 23.00 0.04 0.05 257.00
quote 0.00 0.00 0.00 15.70 19.10 82.00 quote 0.05 0.00 169.00 0.04 0.06 226.00
quote 16.31 -3.64 1.00 14.65 18.40 6.00 83.00 quote 0.08 0.05 2,069 0.05 0.07 569.00
quote 15.40 -7.60 3.00 13.65 17.30 7.00 84.00 quote 0.08 0.05 264.00 0.07 0.08 617.00
quote 14.55 -8.00 21.00 13.75 14.95 6,616 85.00 quote 0.09 0.06 957.00 0.08 0.10 18,208
quote 15.85 -5.34 31.00 12.90 15.40 51.00 86.00 quote 0.13 0.11 649.00 0.10 0.12 1,028
quote 12.65 -2.65 1.00 10.70 14.30 28.00 87.00 quote 0.15 0.11 592.00 0.06 0.14 685.00
quote 11.66 -8.05 17.00 11.05 13.05 337.00 88.00 quote 0.17 0.13 894.00 0.09 0.21 2,210
quote 12.48 -3.25 1.00 10.30 11.85 12.00 89.00 quote 0.22 0.16 515.00 0.14 0.22 1,089
quote 9.90 -7.74 222.00 9.10 10.05 24,006 90.00 quote 0.26 0.20 5,334 0.25 0.27 15,903
quote 9.00 -5.35 3.00 7.15 10.10 550.00 91.00 quote 0.34 0.27 3,798 0.33 0.35 3,578
quote 8.05 -5.03 8.00 7.70 8.05 216.00 92.00 quote 0.44 0.36 1,759 0.41 0.46 2,582
quote 7.20 -8.43 77.00 6.85 7.25 2,541 93.00 quote 0.58 0.48 2,130 0.56 0.60 855.00
quote 6.40 -5.40 469.00 4.95 6.55 178.00 94.00 quote 0.74 0.62 2,731 0.73 0.77 1,637
quote 5.54 -7.46 1,781 5.40 5.55 15,947 95.00 quote 0.94 0.80 15,956 0.93 0.96 20,455
quote 4.72 -7.67 1,272 4.65 4.85 726.00 96.00 quote 1.20 1.03 2,472 1.18 1.23 2,925
quote 4.05 -6.68 609.00 4.00 4.15 635.00 97.00 quote 1.52 1.32 4,341 1.49 1.54 2,819
quote 3.40 -5.25 3,836 3.40 3.50 755.00 98.00 quote 1.89 1.65 13,129 1.86 1.91 3,503
quote 2.90 -6.40 5,513 2.86 2.91 3,430 99.00 quote 2.35 2.05 3,011 2.31 2.36 3,072
99.37 Current price as of 2/08/2023 04:00:00 PM
quote 2.38 -5.97 24,986 2.38 2.40 25,275 100.00 quote 2.84 2.43 10,925 2.80 2.91 13,243
quote 1.97 -5.53 6,949 1.93 2.00 2,019 101.00 quote 3.40 2.89 1,706 3.35 3.45 1,970
quote 1.58 -4.87 10,650 1.56 1.60 1,522 102.00 quote 4.02 3.34 1,260 3.95 4.05 1,895
quote 1.26 -4.34 13,250 1.20 1.31 15,393 103.00 quote 4.72 3.86 943.00 4.65 4.85 2,758
quote 1.03 -4.07 7,266 0.90 1.05 2,162 104.00 quote 5.50 4.49 602.00 5.40 5.60 1,560
quote 0.80 -3.46 27,336 0.80 0.82 17,554 105.00 quote 6.25 4.82 647.00 6.20 6.35 4,884
quote 0.63 -3.01 4,337 0.63 0.67 3,536 106.00 quote 7.43 5.64 337.00 7.00 7.50 3,007
quote 0.51 -2.59 7,098 0.47 0.54 4,807 107.00 quote 8.00 5.79 422.00 7.90 8.15 1,574
quote 0.40 -2.20 7,565 0.39 0.43 3,508 108.00 quote 8.67 5.91 63.00 6.60 9.00 1,390
quote 0.33 -1.82 1,088 0.31 0.35 2,648 109.00 quote 9.99 6.74 22.00 9.10 10.15 406.00
quote 0.26 -1.50 17,315 0.25 0.33 15,424 110.00 quote 11.50 7.54 147.00 9.25 11.85 1,693
quote 0.21 -1.24 3,400 0.20 0.25 1,330 111.00 quote 4.46 0.00 149.00 10.15 13.20 136.00
quote 0.18 -1.02 6,246 0.16 0.18 2,443 112.00 quote 5.30 0.00 133.00 10.80 14.15 100.00
quote 0.15 -0.82 317.00 0.14 0.15 666.00 113.00 quote 12.50 6.70 1.00 11.65 15.35 27.00
quote 0.13 -0.66 406.00 0.12 0.13 647.00 114.00 quote 14.75 7.80 1.00 12.60 16.10 6.00
quote 0.11 -0.52 8,768 0.10 0.11 16,120 115.00 quote 15.82 5.92 3.00 13.50 17.05 571.00
quote 0.09 -0.44 1,034 0.08 0.17 405.00 116.00 quote 0.00 0.00 0.00 14.75 18.35
quote 0.08 -0.36 820.00 0.07 0.16 247.00 117.00 quote 0.00 0.00 0.00 15.65 19.15
quote 0.07 -0.31 190.00 0.06 0.15 462.00 118.00 quote 0.00 0.00 0.00 16.45 20.30
quote 0.06 -0.24 94.00 0.05 0.14 169.00 119.00 quote 0.00 0.00 0.00 17.75 21.05
quote 0.06 -0.22 1,230 0.05 0.06 10,884 120.00 quote 12.40 -1.10 1.00 18.45 22.10 58.00
quote 0.05 -0.19 43.00 0.04 0.05 228.00 121.00 quote 0.00 0.00 0.00 19.75 23.25
quote 0.04 -0.16 65.00 0.03 0.05 587.00 122.00 quote 0.00 0.00 0.00 20.45 24.10
quote 0.03 -0.13 17.00 0.03 0.04 643.00 123.00 quote 0.00 0.00 0.00 21.80 25.35
quote 0.03 -0.07 112.00 0.02 0.04 50.00 124.00 quote 0.00 0.00 0.00 22.75 26.15
quote 0.03 -0.10 584.00 0.02 0.04 8,979 125.00 quote 18.81 0.00 0.00 23.70 27.05 33.00
quote 0.02 -0.10 42.00 0.02 0.05 160.00 126.00 quote 0.00 0.00 0.00 24.50 27.95
quote 0.04 -0.03 50.00 0.00 0.03 37.00 127.00 quote 0.00 0.00 0.00 25.65 29.30
quote 0.03 -0.03 35.00 0.01 0.03 310.00 128.00 quote 0.00 0.00 0.00 26.50 30.35
quote 0.03 -0.05 21.00 0.00 0.03 600.00 129.00 quote 0.00 0.00 0.00 27.65 31.35
quote 0.01 -0.06 269.00 0.01 0.03 5,370 130.00 quote 25.32 -0.98 10.00 28.60 32.30 5.00
quote 0.05 0.03 22.00 0.00 0.03 55.00 131.00 quote 0.00 0.00 0.00 29.60 33.40
quote 0.04 0.01 22.00 0.00 0.03 50.00 132.00 quote 0.00 0.00 0.00 30.60 34.15
quote 0.06 0.02 123.00 0.00 0.03 302.00 133.00 quote 0.00 0.00 0.00 31.50 35.40
quote 0.01 -0.01 60.00 0.00 0.03 370.00 134.00 quote 0.00 0.00 0.00 32.45 36.30
quote 0.01 -0.03 20.00 0.00 0.03 4,409 135.00 quote 47.85 0.00 0.00 33.70 37.10 1.00
quote 0.01 -0.02 11.00 0.00 0.03 244.00 136.00 quote 0.00 0.00 0.00 34.60 38.40
quote 0.02 -0.04 13.00 0.00 0.06 463.00 137.00 quote 0.00 0.00 0.00 35.60 39.25
quote 0.02 -0.03 200.00 0.00 0.08 444.00 138.00 quote 0.00 0.00 0.00 36.75 40.40
quote 0.01 -0.02 21.00 0.00 0.03 2,599 139.00 quote 0.00 0.00 0.00 37.45 41.30
quote 0.01 -0.01 13.00 0.00 0.02 4,407 140.00 quote 38.75 2.05 1.00 38.40 42.25 1.00
quote 0.01 0.00 20.00 0.00 0.02 1,834 145.00 quote 48.15 0.00 0.00 43.60 47.35
quote 0.01 0.00 27.00 0.00 0.01 2,115 150.00 quote 62.65 0.00 0.00 48.75 52.15 5.00
quote 0.10 0.07 1.00 0.00 0.03 1,260 155.00 quote 56.35 0.00 0.00 53.45 57.40 1.00
quote 0.01 0.00 1.00 0.00 0.04 853.00 160.00 quote 53.30 0.00 0.00 58.40 62.35 1.00
quote 0.10 0.00 0.00 0.00 0.02 754.00 165.00 quote 47.55 0.00 0.00 63.55 67.20 1.00
quote 0.02 -0.05 103.00 0.00 0.04 486.00 170.00 quote 0.00 0.00 0.00 68.50 72.25
quote 0.05 0.01 2.00 0.00 0.03 1,218 175.00 quote 68.10 0.15 2.00 73.85 77.25 2.00
quote 0.01 -0.03 33.00 0.00 0.02 642.00 180.00 quote 91.00 0.00 0.00 78.45 82.40
quote 0.01 0.00 0.00 0.00 0.08 58.00 185.00 quote 0.00 0.00 0.00 83.50 87.35
quote 0.04 0.00 0.00 0.00 0.04 39.00 190.00 quote 101.05 0.00 0.00 88.50 92.45
quote 0.01 0.00 0.00 0.00 0.08 123.00 195.00 quote 103.95 0.00 0.00 93.45 97.40
quote 0.02 0.00 0.00 0.00 0.08 662.00 200.00 quote 0.00 0.00 0.00 98.45 102.45
quote 0.01 0.00 0.00 0.00 0.08 54.00 205.00 quote 0.00 0.00 0.00 103.45 107.45
quote 0.07 0.00 0.00 0.00 0.07 2.00 210.00 quote 0.00 0.00 0.00 108.45 112.30
quote 0.01 0.00 0.00 0.00 0.04 47.00 215.00 quote 0.00 0.00 0.00 113.50 117.50
quote 0.06 0.00 0.00 0.00 0.08 20.00 220.00 quote 0.00 0.00 0.00 118.45 122.55
quote 0.01 -0.01 2.00 0.00 0.02 340.00 225.00 quote 0.00 0.00 0.00 123.50 127.15
quote 0.01 0.00 4.00 0.00 0.08 524.00 230.00 quote 0.00 0.00 0.00 128.45 132.35
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 46.00 0.00 0.00 48.30 50.85 6.00 50.00 quote 0.01 0.00 0.00 0.00 0.08 30.00
quote 0.00 0.00 0.00 42.95 46.25 55.00 quote 0.02 0.00 0.00 0.00 0.08 16.00
quote 40.18 0.00 0.00 37.95 41.30 3.00 60.00 quote 0.01 -0.01 1.00 0.00 0.08 46.00
quote 0.00 0.00 0.00 33.10 36.20 65.00 quote 0.01 0.00 60.00 0.00 0.08 606.00
quote 29.11 0.00 0.00 27.65 31.20 1.00 70.00 quote 0.02 0.01 6.00 0.01 0.03 131.00
quote 23.00 0.00 0.00 22.65 26.30 1.00 75.00 quote 0.04 0.01 65.00 0.03 0.05 215.00
quote 0.00 0.00 0.00 21.65 25.20 76.00 quote 0.05 0.01 27.00 0.03 0.05 217.00
quote 0.00 0.00 0.00 20.70 24.30 77.00 quote 0.06 0.02 55.00 0.04 0.06 25.00
quote 0.00 0.00 0.00 20.70 23.45 78.00 quote 0.08 0.04 126.00 0.05 0.07 52.00
quote 21.50 0.00 0.00 19.10 22.45 1.00 79.00 quote 0.10 0.05 5.00 0.06 0.08 144.00
quote 19.65 -7.61 1.00 18.25 21.75 9.00 80.00 quote 0.08 0.04 139.00 0.07 0.09 358.00
quote 18.65 -7.73 3.00 17.25 20.25 2.00 81.00 quote 0.12 0.07 19.00 0.09 0.11 76.00
quote 17.30 -7.87 5.00 16.65 18.60 1.00 82.00 quote 0.15 0.10 49.00 0.11 0.13 101.00
quote 16.65 1.74 7.00 15.30 18.35 2.00 83.00 quote 0.16 0.12 48.00 0.13 0.15 69.00
quote 21.30 -2.10 5.00 14.30 17.35 18.00 84.00 quote 0.18 0.12 25.00 0.15 0.24 129.00
quote 14.20 -8.44 6.00 13.30 16.40 75.00 85.00 quote 0.20 0.14 118.00 0.19 0.20 614.00
quote 13.80 -6.98 1.00 13.10 14.65 27.00 86.00 quote 0.30 0.23 24.00 0.22 0.32 122.00
quote 18.12 -2.98 6.00 12.35 13.65 34.00 87.00 quote 0.29 0.22 273.00 0.27 0.37 465.00
quote 18.50 7.40 1.00 10.95 12.85 23.00 88.00 quote 0.34 0.25 2,470 0.33 0.43 1,441
quote 10.96 -7.34 1.00 10.10 11.50 27.00 89.00 quote 0.42 0.33 277.00 0.41 0.51 562.00
quote 10.20 -6.39 9.00 9.70 10.45 138.00 90.00 quote 0.51 0.39 3,108 0.50 0.53 560.00
quote 9.40 -2.90 9.00 7.70 9.70 174.00 91.00 quote 0.64 0.50 603.00 0.61 0.72 318.00
quote 8.30 -5.20 7.00 7.55 9.50 176.00 92.00 quote 0.79 0.63 573.00 0.75 0.86 590.00
quote 7.63 -4.32 5.00 7.20 8.85 111.00 93.00 quote 0.94 0.73 1,122 0.92 1.00 483.00
quote 6.57 -7.08 14.00 6.60 8.90 307.00 94.00 quote 1.14 0.86 475.00 1.08 1.26 452.00
quote 5.95 -6.36 190.00 5.85 6.15 529.00 95.00 quote 1.37 1.12 1,425 1.35 1.47 3,385
quote 5.21 -7.47 61.00 5.10 5.60 808.00 96.00 quote 1.65 1.35 231.00 1.48 1.85 5,331
quote 4.70 -6.90 169.00 3.90 4.70 438.00 97.00 quote 2.05 1.69 394.00 1.85 2.22 320.00
quote 3.90 -6.00 275.00 3.90 4.05 665.00 98.00 quote 2.38 1.91 658.00 2.20 2.66 587.00
quote 3.40 -5.10 1,478 3.35 3.95 457.00 99.00 quote 2.83 2.30 497.00 2.78 3.00 280.00
99.37 Current price as of 2/08/2023 04:00:00 PM
quote 2.92 -5.08 2,377 2.90 3.35 1,316 100.00 quote 3.29 2.60 1,724 3.25 3.80 632.00
quote 2.50 -4.60 3,040 2.31 2.55 510.00 101.00 quote 4.06 3.21 242.00 3.55 4.45 2,169
quote 2.08 -4.36 1,573 2.00 2.26 389.00 102.00 quote 4.50 3.45 100.00 3.75 4.55 181.00
quote 1.72 -4.48 724.00 1.66 1.94 268.00 103.00 quote 5.25 3.93 83.00 4.25 6.00 313.00
quote 1.45 -4.05 3,159 1.40 1.62 470.00 104.00 quote 6.09 4.60 18.00 5.00 6.45 266.00
quote 1.20 -3.65 1,812 1.18 1.26 1,353 105.00 quote 6.52 4.64 84.00 6.00 6.85 211.00
quote 1.00 -3.17 2,047 0.98 1.10 1,765 106.00 quote 8.04 5.89 15.00 6.75 8.70 249.00
quote 0.83 -2.72 689.00 0.80 0.87 1,887 107.00 quote 8.47 5.80 19.00 7.75 8.55 535.00
quote 0.69 -2.41 1,970 0.65 0.70 586.00 108.00 quote 7.85 4.67 2.00 8.00 9.60 101.00
quote 0.57 -2.12 1,222 0.56 0.66 834.00 109.00 quote 5.50 0.10 16.00 9.25 10.75 127.00
quote 0.47 -1.75 5,202 0.45 0.56 1,429 110.00 quote 10.70 3.70 4.00 10.45 11.55 463.00
quote 0.40 -1.63 6,370 0.38 0.41 116.00 111.00 quote 0.00 0.00 0.00 10.60 13.05
quote 0.34 -1.29 916.00 0.32 0.39 119.00 112.00 quote 0.00 0.00 0.00 11.65 13.90
quote 0.29 -1.07 121.00 0.27 0.29 420.00 113.00 quote 11.00 4.60 1.00 11.80 15.15 1.00
quote 0.24 -0.94 1,129 0.23 0.30 13,566 114.00 quote 0.00 0.00 0.00 12.80 16.70
quote 0.21 -0.77 1,112 0.19 0.22 3,963 115.00 quote 11.15 1.15 3.00 13.65 17.70 3.00
quote 0.21 -0.63 66.00 0.17 0.19 758.00 116.00 quote 0.00 0.00 0.00 14.60 18.70
quote 0.16 -0.55 119.00 0.14 0.24 131.00 117.00 quote 0.00 0.00 0.00 15.75 19.70
quote 0.14 -0.46 93.00 0.13 0.15 92.00 118.00 quote 0.00 0.00 0.00 16.80 20.45
quote 0.12 -0.39 39.00 0.11 0.20 1,331 119.00 quote 0.00 0.00 0.00 17.50 21.65
quote 0.10 -0.34 552.00 0.10 0.11 899.00 120.00 quote 14.50 0.00 0.00 18.50 22.55 3.00
quote 0.09 -0.30 79.00 0.09 0.10 591.00 121.00 quote 0.00 0.00 0.00 19.75 23.60
quote 0.10 -0.23 66.00 0.08 0.09 52.00 122.00 quote 0.00 0.00 0.00 20.50 24.55
quote 0.08 -0.14 46.00 0.07 0.08 6.00 123.00 quote 0.00 0.00 0.00 21.40 25.45
quote 0.07 -0.15 20.00 0.06 0.08 71.00 124.00 quote 0.00 0.00 0.00 22.60 26.55
quote 0.05 -0.18 187.00 0.05 0.07 792.00 125.00 quote 0.00 0.00 0.00 23.45 27.45
quote 0.06 -0.14 35.00 0.05 0.07 312.00 126.00 quote 0.00 0.00 0.00 24.75 28.55
quote 0.05 -0.13 52.00 0.04 0.06 111.00 127.00 quote 0.00 0.00 0.00 25.45 29.45
quote 0.05 -0.12 14.00 0.04 0.06 17.00 128.00 quote 0.00 0.00 0.00 26.70 30.55
quote 0.08 -0.06 3.00 0.03 0.05 4.00 129.00 quote 0.00 0.00 0.00 27.50 31.55
quote 0.05 -0.10 218.00 0.03 0.05 376.00 130.00 quote 30.40 4.25 1.00 28.70 32.45 6.00
quote 0.04 -0.03 24.00 0.03 0.05 6.00 131.00 quote 0.00 0.00 0.00 29.65 33.55
quote 0.00 0.00 0.00 0.02 0.04 132.00 quote 0.00 0.00 0.00 30.40 34.55
quote 0.05 0.00 88.00 0.02 0.04 133.00 quote 0.00 0.00 0.00 31.70 35.45
quote 0.04 -0.03 103.00 0.02 0.04 1.00 134.00 quote 0.00 0.00 0.00 32.75 36.55
quote 0.03 -0.07 83.00 0.02 0.03 201.00 135.00 quote 32.13 0.00 4.00 33.70 37.55
quote 0.05 -0.02 40.00 0.02 0.04 112.00 136.00 quote 0.00 0.00 0.00 34.50 38.55
quote 0.00 0.00 0.00 0.01 0.03 137.00 quote 0.00 0.00 0.00 35.55 39.55
quote 0.03 -0.02 1.00 0.01 0.03 11.00 138.00 quote 0.00 0.00 0.00 36.80 40.40
quote 0.02 -0.03 3.00 0.01 0.03 63.00 139.00 quote 0.00 0.00 0.00 37.55 41.55
quote 0.02 -0.02 74.00 0.01 0.03 70.00 140.00 quote 0.00 0.00 0.00 38.65 42.55
quote 0.01 -0.02 9.00 0.00 0.02 80.00 145.00 quote 0.00 0.00 0.00 43.65 47.45
quote 0.01 -0.02 13.00 0.00 0.08 290.00 150.00 quote 0.00 0.00 0.00 48.75 52.55
quote 0.01 -0.01 12.00 0.00 0.08 18.00 155.00 quote 0.00 0.00 0.00 53.60 57.50
quote 0.01 0.00 1.00 0.00 0.08 347.00 160.00 quote 0.00 0.00 0.00 58.75 62.50
quote 0.01 -0.01 1.00 0.00 0.08 51.00 165.00 quote 65.85 0.00 4.00 63.50 67.55
quote 0.01 0.00 228.00 0.00 0.08 648.00 170.00 quote 0.00 0.00 0.00 68.50 72.55
quote 0.01 -0.05 9.00 0.00 0.08 21.00 175.00 quote 0.00 0.00 0.00 73.50 77.55

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show

June, 2025 Options

Show
Link to MarketWatch's Slice.