OPTION CHAIN FOR NEW RELIC INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 21, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 99.50 | 0.00 | 0.00 | 86.00 | 90.90 | 3.00 | 17.50 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 4.00 |
| quote | 48.50 | 0.00 | 0.00 | 83.50 | 88.40 | 20.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 4.80 | 9.00 | |
| quote | 93.00 | 0.00 | 0.00 | 81.00 | 85.90 | 1.00 | 22.50 | quote | 0.70 | 0.00 | 0.00 | 0.00 | 4.80 | 14.00 |
| quote | 27.50 | 0.00 | 0.00 | 78.50 | 83.40 | 1.00 | 25.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 18.00 |
| quote | 70.90 | 0.00 | 0.00 | 73.50 | 78.40 | 6.00 | 30.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.05 | 1,398 |
| quote | 33.95 | 0.00 | 0.00 | 68.50 | 73.40 | 2.00 | 35.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 4.80 | 55.00 |
| quote | 33.50 | 0.00 | 0.00 | 63.50 | 68.40 | 5.00 | 40.00 | quote | 1.26 | 0.00 | 0.00 | 0.00 | 4.80 | 7.00 |
| quote | 56.38 | 0.00 | 0.00 | 58.50 | 63.40 | 17.00 | 45.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 4.80 | 8.00 |
| quote | 49.80 | 0.00 | 0.00 | 53.50 | 58.40 | 10.00 | 50.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 338.00 |
| quote | 47.00 | 0.00 | 0.00 | 48.50 | 53.40 | 37.00 | 55.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.10 | 326.00 |
| quote | 38.50 | 0.00 | 0.00 | 43.50 | 48.40 | 52.00 | 60.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.10 | 195.00 |
| quote | 36.10 | 0.00 | 0.00 | 38.50 | 43.40 | 26.00 | 65.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.10 | 387.00 |
| quote | 32.30 | 1.55 | 1.00 | 33.50 | 38.20 | 204.00 | 70.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.95 | 230.00 |
| quote | 28.90 | -6.10 | 1.00 | 28.50 | 33.10 | 4,098 | 75.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.30 | 134.00 |
| quote | 28.50 | 0.83 | 2.00 | 25.70 | 28.50 | 3,109 | 80.00 | quote | 0.40 | -0.05 | 4.00 | 0.00 | 0.40 | 539.00 |
| quote | 20.77 | -1.99 | 5.00 | 18.50 | 23.30 | 236.00 | 85.00 | quote | 0.15 | -0.60 | 5.00 | 0.00 | 0.20 | 42.00 |
| quote | 13.25 | 0.00 | 0.00 | 13.70 | 18.50 | 1,177 | 90.00 | quote | 1.00 | 0.00 | 0.00 | 0.05 | 0.35 | 157.00 |
| quote | 7.10 | -3.57 | 31.00 | 9.00 | 13.50 | 1,070 | 95.00 | quote | 0.50 | -0.33 | 4.00 | 0.15 | 1.00 | 451.00 |
| quote | 6.90 | 3.60 | 47.00 | 6.30 | 9.50 | 489.00 | 100.00 | quote | 1.05 | -0.25 | 10.00 | 0.60 | 1.10 | 742.00 |
| quote | 3.10 | 0.00 | 9.00 | 2.60 | 3.30 | 988.00 | 105.00 | quote | 1.80 | -0.70 | 10.00 | 1.75 | 3.20 | 347.00 |
| 105.99 | Current price as of 1/18/2022 04:00:02 PM | |||||||||||||
| quote | 1.00 | -0.05 | 4.00 | 0.50 | 1.55 | 1,196 | 110.00 | quote | 4.50 | 0.00 | 0.00 | 3.80 | 6.60 | 585.00 |
| quote | 0.53 | 0.00 | 0.00 | 0.25 | 1.70 | 176.00 | 115.00 | quote | 6.40 | 0.00 | 0.00 | 7.20 | 11.50 | 215.00 |
| quote | 0.25 | -0.05 | 1.00 | 0.00 | 0.15 | 1,937 | 120.00 | quote | 16.10 | 3.40 | 1.00 | 11.70 | 16.50 | 163.00 |
| quote | 0.05 | -0.31 | 3.00 | 0.00 | 4.80 | 161.00 | 125.00 | quote | 23.66 | 0.00 | 0.00 | 16.80 | 21.50 | 15.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 2.20 | 73.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 21.80 | 26.50 | |
| quote | 0.62 | 0.00 | 0.00 | 0.00 | 4.80 | 1,009 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 26.80 | 31.50 | |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 3.50 | 170.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 32.00 | 36.50 | |
| quote | 1.84 | 0.00 | 0.00 | 0.00 | 4.80 | 1.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 37.00 | 41.50 | |
| quote | 2.15 | 0.00 | 0.00 | 0.00 | 4.80 | 7.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 41.70 | 46.50 | |
| quote | 0.22 | 0.00 | 0.00 | 0.00 | 4.80 | 10.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 46.70 | 51.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 51.70 | 56.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 56.70 | 61.50 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.05 | 30.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 61.70 | 66.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 66.70 | 71.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 71.70 | 76.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 76.70 | 81.50 | ||
Show All |
