Apple Inc.

NAS: AAPL

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Sep 28, 2021, 7:04 a.m.

/zigman2/quotes/202934861/composite

$

143.14

Change

-2.23 -1.53%

Volume

Volume 189,394

Real time quotes

/zigman2/quotes/202934861/composite

Previous close

$ 145.37

$ 145.37

Change

-1.55 -1.05%

Day low

Day high

$143.82

$145.96

Open

52 week low

52 week high

$107.32

$157.26

Open

OPTION CHAIN FOR APPLE INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 1, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 71.89 0.00 0.00 70.30 70.45 11.00 75.00 quote 0.02 0.00 0.00 0.00 0.01 390.00
quote 66.91 0.00 0.00 65.30 65.45 49.00 80.00 quote 0.01 0.00 0.00 0.00 0.01 314.00
quote 59.65 -2.35 1.00 60.30 60.45 9.00 85.00 quote 0.01 0.00 0.00 0.00 0.01 51.00
quote 54.70 -2.25 2.00 55.30 55.45 270.00 90.00 quote 0.01 0.00 0.00 0.00 0.01 535.00
quote 50.90 0.00 0.00 50.30 50.45 111.00 95.00 quote 0.01 0.00 10.00 0.00 0.01 1,092
quote 46.90 0.00 0.00 46.30 46.45 65.00 99.00 quote 0.02 0.00 0.00 0.00 0.01 1.00
quote 45.98 0.00 0.00 45.30 45.45 232.00 100.00 quote 0.01 0.00 29.00 0.00 0.01 2,252
quote 39.60 -2.55 1.00 40.30 40.45 46.00 105.00 quote 0.01 0.00 102.00 0.00 0.01 2,067
quote 37.35 0.00 0.00 35.30 35.50 77.00 110.00 quote 0.01 0.00 141.00 0.00 0.01 3,850
quote 30.20 -1.60 400.00 30.30 30.50 528.00 115.00 quote 0.01 -0.01 97.00 0.00 0.02 1,858
quote 24.60 -2.45 12.00 25.35 25.45 108.00 120.00 quote 0.02 0.00 457.00 0.01 0.02 3,926
quote 20.55 -1.29 41.00 20.35 20.45 69.00 125.00 quote 0.02 -0.02 1,769 0.01 0.03 4,583
quote 15.40 -1.95 94.00 15.35 15.50 473.00 130.00 quote 0.03 -0.03 7,117 0.03 0.04 6,370
quote 11.60 -1.60 442.00 11.35 11.55 431.00 134.00 quote 0.05 -0.02 3,113 0.05 0.06 3,824
quote 10.75 -1.50 193.00 10.40 10.55 715.00 135.00 quote 0.06 -0.03 2,426 0.06 0.07 4,269
quote 8.70 -2.60 95.00 9.40 9.55 1,101 136.00 quote 0.08 -0.02 1,538 0.07 0.08 2,732
quote 8.75 -1.27 51.00 8.40 8.55 393.00 137.00 quote 0.09 -0.03 1,756 0.08 0.10 3,049
quote 7.65 -1.72 569.00 7.45 7.55 1,272 138.00 quote 0.11 -0.02 1,785 0.10 0.12 3,711
quote 6.55 -1.50 351.00 6.45 6.60 537.00 139.00 quote 0.15 -0.02 3,726 0.13 0.15 4,716
quote 5.60 -1.57 3,164 5.50 5.65 2,524 140.00 quote 0.19 0.00 7,544 0.17 0.19 11,468
quote 4.49 -1.66 1,168 4.60 4.70 667.00 141.00 quote 0.25 0.00 9,948 0.24 0.25 7,421
quote 3.60 -1.60 1,512 3.70 3.80 1,259 142.00 quote 0.35 0.04 12,225 0.34 0.35 9,201
quote 2.88 -1.57 3,981 2.85 2.93 3,949 143.00 quote 0.49 0.10 12,198 0.48 0.50 8,093
quote 2.11 -1.49 19,512 2.09 2.17 6,404 144.00 quote 0.71 0.18 26,521 0.71 0.74 10,612
quote 1.48 -1.28 52,376 1.46 1.50 15,756 145.00 quote 1.10 0.34 28,044 1.05 1.09 13,456
145.37 Current price as of 9/27/2021 04:00:00 PM
quote 0.96 -1.08 44,133 0.94 0.97 14,494 146.00 quote 1.57 0.51 7,225 1.53 1.58 7,275
quote 0.58 -0.86 36,516 0.58 0.60 19,140 147.00 quote 2.22 0.76 3,922 2.15 2.22 10,533
quote 0.35 -0.64 29,100 0.35 0.36 24,099 148.00 quote 2.97 0.97 1,183 2.90 2.99 11,593
quote 0.20 -0.44 17,062 0.20 0.21 15,058 149.00 quote 3.81 1.09 486.00 3.75 3.85 2,407
quote 0.12 -0.28 49,401 0.12 0.13 57,833 150.00 quote 4.70 1.28 693.00 4.70 4.80 9,534
quote 0.03 -0.12 15,783 0.03 0.04 20,650 152.50 quote 6.85 1.15 86.00 7.10 7.20 1,924
quote 0.03 -0.03 7,738 0.02 0.03 30,359 155.00 quote 9.60 1.75 372.00 9.60 9.70 3,316
quote 0.01 -0.02 3,544 0.01 0.02 9,399 157.50 quote 12.25 2.00 6.00 12.05 12.20 132.00
quote 0.01 -0.01 1,490 0.00 0.01 23,873 160.00 quote 14.30 1.65 60.00 14.55 14.70 154.00
quote 0.01 -0.01 213.00 0.00 0.01 2,238 162.50 quote 18.40 1.70 28.00 17.05 17.20 47.00
quote 0.01 -0.01 209.00 0.00 0.01 9,261 165.00 quote 20.20 1.13 5.00 19.55 19.70 194.00
quote 0.01 -0.01 10.00 0.00 0.01 290.00 167.50 quote 23.25 1.10 1.00 22.05 22.20 17.00
quote 0.01 0.00 249.00 0.00 0.01 12,060 170.00 quote 27.70 0.00 0.00 24.55 24.70 6.00
quote 0.02 0.00 0.00 0.00 0.01 14.00 172.50 quote 0.00 0.00 0.00 27.05 27.20
quote 0.01 0.00 28.00 0.00 0.01 4,739 175.00 quote 28.23 0.00 0.00 29.55 29.70 15.00
quote 0.01 0.00 67.00 0.00 0.01 25,378 180.00 quote 35.85 -1.90 20.00 34.55 34.70 12.00
quote 0.01 0.00 0.00 0.00 0.01 2,317 185.00 quote 38.03 0.00 0.00 39.55 39.70 84.00
quote 0.02 0.00 0.00 0.00 0.01 1,286 190.00 quote 44.45 0.00 1.00 44.55 44.70 1.00
quote 0.01 0.00 0.00 0.00 0.01 6,608 195.00 quote 50.87 4.62 5.00 49.55 49.70 5.00
quote 0.01 0.00 0.00 0.00 0.01 5,645 200.00 quote 55.84 2.44 5.00 54.55 54.70 5.00
CALLS PUTS
Expires October 8, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 59.15 0.00 20.00 60.30 60.50 20.00 85.00 quote 0.01 0.00 0.00 0.00 0.02 3.00
quote 55.40 0.00 22.00 55.30 55.50 22.00 90.00 quote 0.00 0.00 0.00 0.00 0.02
quote 49.30 0.00 29.00 50.35 50.50 29.00 95.00 quote 0.01 0.00 18.00 0.00 0.02 17.00
quote 44.90 1.00 46.00 45.35 45.50 85.00 100.00 quote 0.01 0.00 48.00 0.01 0.03 463.00
quote 39.85 -1.10 3.00 40.35 40.50 6.00 105.00 quote 0.01 -0.02 211.00 0.01 0.03 753.00
quote 36.60 0.00 0.00 35.35 35.50 14.00 110.00 quote 0.03 0.00 5.00 0.02 0.03 609.00
quote 31.87 0.00 0.00 30.35 30.50 317.00 115.00 quote 0.03 -0.01 78.00 0.03 0.04 1,794
quote 25.15 -1.25 6.00 25.40 25.55 22.00 120.00 quote 0.06 -0.01 93.00 0.05 0.06 3,962
quote 20.53 -1.09 3.00 20.40 20.55 127.00 125.00 quote 0.10 0.00 454.00 0.08 0.09 3,677
quote 15.60 -1.41 2.00 15.45 15.60 86.00 130.00 quote 0.14 -0.02 2,301 0.14 0.15 3,606
quote 10.75 -2.38 1.00 11.55 11.70 7.00 134.00 quote 0.23 -0.0100 1,105 0.22 0.24 947.00
quote 10.62 -1.93 52.00 10.60 10.75 326.00 135.00 quote 0.27 0.00 2,535 0.26 0.27 5,104
quote 10.27 0.00 0.00 9.65 9.80 152.00 136.00 quote 0.31 0.01 831.00 0.30 0.31 1,379
quote 8.81 -1.54 11.00 8.70 8.85 56.00 137.00 quote 0.38 0.04 925.00 0.35 0.36 2,844
quote 7.92 -1.17 32.00 7.75 7.90 314.00 138.00 quote 0.42 0.03 623.00 0.41 0.43 2,488
quote 7.19 -1.16 52.00 6.85 7.00 156.00 139.00 quote 0.53 0.07 326.00 0.50 0.52 1,990
quote 6.02 -1.83 1,042 5.95 6.10 1,403 140.00 quote 0.62 0.09 1,560 0.60 0.62 4,316
quote 5.20 -1.39 831.00 5.10 5.25 1,523 141.00 quote 0.77 0.14 786.00 0.75 0.77 2,069
quote 4.35 -1.36 440.00 4.30 4.40 1,316 142.00 quote 0.94 0.18 1,056 0.92 0.95 1,776
quote 3.50 -1.43 1,490 3.55 3.65 1,374 143.00 quote 1.23 0.29 3,404 1.16 1.19 3,839
quote 2.86 -1.29 1,967 2.87 2.92 1,757 144.00 quote 1.48 0.34 2,011 1.45 1.49 2,206
quote 2.27 -1.13 6,119 2.24 2.29 3,747 145.00 quote 1.86 0.44 4,308 1.81 1.87 6,840
145.37 Current price as of 9/27/2021 04:00:00 PM
quote 1.75 -1.03 4,592 1.71 1.75 2,755 146.00 quote 2.31 0.57 1,484 2.28 2.34 2,374
quote 1.29 -0.91 3,554 1.28 1.30 4,142 147.00 quote 2.98 0.80 335.00 2.83 2.90 7,376
quote 0.95 -0.71 6,175 0.93 0.95 6,899 148.00 quote 3.27 0.63 169.00 3.45 3.55 2,584
quote 0.66 -0.62 1,557 0.66 0.69 3,339 149.00 quote 4.00 0.82 290.00 4.20 4.30 11,995
quote 0.47 -0.48 8,801 0.47 0.48 14,774 150.00 quote 5.14 1.21 97.00 5.00 5.10 4,208
quote 0.21 -0.23 2,247 0.20 0.21 5,919 152.50 quote 7.30 1.55 32.00 7.25 7.35 127.00
quote 0.09 -0.13 4,408 0.09 0.11 12,847 155.00 quote 9.68 1.38 65.00 9.60 9.75 1,441
quote 0.06 -0.06 1,080 0.05 0.06 1,500 157.50 quote 10.34 0.00 0.00 12.05 12.25 109.00
quote 0.04 -0.04 1,069 0.03 0.04 9,812 160.00 quote 15.40 2.30 1.00 14.55 14.70 648.00
quote 0.02 -0.07 258.00 0.02 0.03 310.00 162.50 quote 15.95 0.00 0.00 17.05 17.20 35.00
quote 0.02 -0.02 1,069 0.02 0.03 4,079 165.00 quote 18.94 0.00 0.00 19.55 19.70 296.00
quote 0.02 -0.01 534.00 0.01 0.02 510.00 167.50 quote 20.65 0.00 0.00 22.05 22.20 28.00
quote 0.02 -0.01 113.00 0.01 0.02 3,069 170.00 quote 21.80 0.00 0.00 24.55 24.70 123.00
quote 0.01 0.00 4.00 0.01 0.02 3,851 175.00 quote 29.10 0.00 0.00 29.55 29.70 1.00
quote 0.02 0.01 11.00 0.01 0.02 2,187 180.00 quote 36.87 0.00 0.00 34.55 34.70 37.00
quote 0.02 0.01 1.00 0.01 0.02 851.00 185.00 quote 34.59 0.00 0.00 39.55 39.70 20.00
quote 0.01 0.00 4.00 0.00 0.02 481.00 190.00 quote 0.00 0.00 0.00 44.55 44.70
quote 0.01 0.00 25.00 0.00 0.01 370.00 195.00 quote 40.20 0.00 0.00 49.55 49.70
quote 0.01 0.00 28.00 0.00 0.01 1,619 200.00 quote 50.00 0.00 0.00 54.55 54.70 181.00
CALLS PUTS
Expires October 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 109.20 -1.80 5.00 110.30 110.45 241.00 35.00 quote 0.01 0.00 0.00 0.00 0.01 855.00
quote 106.26 0.00 0.00 105.30 105.45 162.00 40.00 quote 0.01 0.00 0.00 0.00 0.02 206.00
quote 97.75 0.00 0.00 100.30 100.45 66.00 45.00 quote 0.01 0.00 0.00 0.00 0.01 885.00
quote 96.40 0.00 0.00 95.30 95.45 131.00 50.00 quote 0.01 0.00 0.00 0.00 0.01 2,153
quote 88.90 -3.90 57.00 90.30 90.45 129.00 55.00 quote 0.01 0.00 0.00 0.00 0.01 813.00
quote 84.20 -1.50 10.00 85.30 85.50 98.00 60.00 quote 0.01 0.00 0.00 0.00 0.02 2,777
quote 79.15 -1.86 20.00 80.30 80.50 174.00 65.00 quote 0.01 0.00 10.00 0.00 0.02 803.00
quote 74.45 -2.20 1.00 75.30 75.50 418.00 70.00 quote 0.01 0.00 1.00 0.00 0.02 2,243
quote 69.90 -2.25 51.00 70.35 70.50 464.00 75.00 quote 0.01 0.00 0.00 0.00 0.02 5,556
quote 65.12 -2.03 22.00 65.35 65.50 178.00 80.00 quote 0.01 0.00 256.00 0.01 0.02 3,215
quote 59.30 -2.60 7.00 60.35 60.50 289.00 85.00 quote 0.02 0.01 7.00 0.01 0.03 2,250
quote 52.30 0.00 0.00 55.35 55.50 575.00 90.00 quote 0.02 0.00 15.00 0.01 0.02 2,634
quote 49.95 -1.95 1.00 50.35 50.50 484.00 95.00 quote 0.03 0.00 3.00 0.02 0.03 6,478
quote 45.80 -0.76 33.00 45.35 45.50 5,932 100.00 quote 0.04 0.01 212.00 0.03 0.04 11,681
quote 40.80 -1.55 21.00 40.35 40.50 672.00 105.00 quote 0.05 0.00 66.00 0.04 0.05 14,390
quote 35.05 -2.15 1.00 35.40 35.55 1,645 110.00 quote 0.06 -0.01 161.00 0.06 0.07 18,522
quote 30.05 -2.15 416.00 30.45 30.55 3,051 115.00 quote 0.09 0.00 309.00 0.09 0.10 20,371
quote 25.25 -2.05 6.00 25.45 25.60 14,384 120.00 quote 0.14 0.00 537.00 0.13 0.14 34,306
quote 20.88 -1.72 30.00 20.55 20.70 12,796 125.00 quote 0.20 0.00 4,864 0.19 0.20 44,041
quote 15.60 -1.65 478.00 15.65 15.80 13,329 130.00 quote 0.31 0.00 2,633 0.30 0.31 33,177
quote 11.20 -1.30 116.00 10.85 11.00 10,605 135.00 quote 0.53 0.04 3,951 0.52 0.53 45,333
quote 10.05 -1.57 168.00 9.95 10.10 1,546 136.00 quote 0.61 0.07 246.00 0.58 0.60 1,200
quote 9.20 -1.80 72.00 9.05 9.15 179.00 137.00 quote 0.67 0.07 609.00 0.67 0.69 1,433
quote 8.45 -1.30 35.00 8.15 8.25 616.00 138.00 quote 0.79 0.09 1,467 0.77 0.79 3,585
quote 7.45 -1.40 208.00 7.30 7.40 275.00 139.00 quote 0.87 0.07 653.00 0.90 0.92 2,313
quote 6.50 -1.45 1,305 6.45 6.55 31,982 140.00 quote 1.06 0.14 7,694 1.05 1.07 50,739
quote 5.65 -1.45 1,061 5.65 5.70 2,280 141.00 quote 1.30 0.24 1,247 1.23 1.26 2,817
quote 4.90 -1.40 666.00 4.85 4.95 1,154 142.00 quote 1.47 0.24 1,858 1.46 1.49 8,203
quote 4.20 -1.20 653.00 4.15 4.20 2,588 143.00 quote 1.74 0.30 2,200 1.73 1.76 3,029
quote 3.50 -1.15 997.00 3.45 3.55 1,715 144.00 quote 2.07 0.37 1,959 2.05 2.09 2,518
quote 2.88 -1.20 9,542 2.87 2.92 70,710 145.00 quote 2.49 0.49 11,472 2.43 2.49 86,092
145.37 Current price as of 9/27/2021 04:00:00 PM
quote 2.34 -1.06 2,789 2.34 2.37 5,111 146.00 quote 2.92 0.59 821.00 2.89 2.95 2,157
quote 1.87 -0.92 3,237 1.87 1.90 5,112 147.00 quote 3.49 0.76 647.00 3.40 3.50 1,434
quote 1.48 -0.81 2,426 1.48 1.50 3,513 148.00 quote 4.06 0.76 170.00 4.00 4.10 504.00
quote 1.14 -0.72 2,865 1.14 1.17 4,228 149.00 quote 4.75 1.10 835.00 4.70 4.80 1,534
quote 0.89 -0.59 27,502 0.89 0.91 154,108 150.00 quote 5.50 1.00 1,371 5.40 5.50 120,613
quote 0.45 -0.37 4,426 0.45 0.47 19,878 152.50 quote 7.21 1.10 36.00 7.45 7.60 306.00
quote 0.25 -0.21 7,631 0.24 0.26 107,893 155.00 quote 9.80 1.65 102.00 9.75 9.90 49,039
quote 0.14 -0.13 798.00 0.14 0.15 3,381 157.50 quote 13.50 2.60 2.00 12.15 12.30 80.00
quote 0.10 -0.08 5,086 0.09 0.10 61,243 160.00 quote 14.80 1.93 18.00 14.60 14.75 13,627
quote 0.07 -0.04 110.00 0.06 0.07 1,069 162.50 quote 18.50 2.72 2.00 17.05 17.25 28.00
quote 0.05 -0.04 1,093 0.05 0.06 74,704 165.00 quote 19.60 1.40 40.00 19.55 19.70 3,287
quote 0.04 -0.02 210.00 0.03 0.05 248.00 167.50 quote 22.70 2.35 1.00 22.05 22.20 50.00
quote 0.04 -0.02 1,652 0.03 0.04 40,352 170.00 quote 24.77 1.59 3.00 24.55 24.70 1,108
quote 0.03 -0.02 507.00 0.02 0.03 18,160 175.00 quote 28.30 0.00 0.00 29.55 29.70 994.00
quote 0.02 -0.01 1,256 0.02 0.03 24,496 180.00 quote 33.17 0.00 0.00 34.55 34.70 938.00
quote 0.02 -0.01 7.00 0.01 0.02 6,721 185.00 quote 40.80 0.00 0.00 39.55 39.70 294.00
quote 0.02 0.00 2.00 0.01 0.02 4,493 190.00 quote 47.05 0.00 0.00 44.55 44.70 15.00
quote 0.02 0.00 1.00 0.01 0.02 4,286 195.00 quote 44.49 0.00 0.00 49.55 49.70 1.00
quote 0.01 -0.01 33.00 0.00 0.02 6,891 200.00 quote 53.15 0.00 0.00 54.15 55.10 76.00
quote 0.01 -0.01 91.00 0.00 0.02 939.00 205.00 quote 56.30 0.00 0.00 59.55 59.70 135.00
quote 0.01 0.00 2.00 0.00 0.01 1,723 210.00 quote 67.00 0.00 0.00 64.55 64.70 7.00
quote 0.01 0.00 0.00 0.00 0.02 1,727 215.00 quote 69.45 0.00 0.00 69.15 70.10 469.00
quote 0.01 0.00 0.00 0.00 0.02 2,086 220.00 quote 74.05 0.00 0.00 74.15 75.10 348.00
quote 0.01 0.00 0.00 0.00 0.01 1,426 225.00 quote 82.30 0.00 0.00 79.10 80.10 524.00
quote 0.01 0.00 0.00 0.00 0.02 3,365 230.00 quote 80.45 0.00 0.00 84.10 85.10 39.00
quote 0.01 0.00 4.00 0.00 0.01 6,201 235.00 quote 92.75 0.00 0.00 89.15 90.10 621.00
CALLS PUTS
Expires October 22, 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 70.35 70.50 75.00 quote 0.05 0.00 0.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 65.35 65.50 80.00 quote 0.04 0.00 0.00 0.00 0.03 3.00
quote 57.28 0.00 0.00 60.35 60.50 10.00 85.00 quote 0.01 0.00 0.00 0.00 0.03 64.00
quote 52.35 0.00 0.00 55.35 55.50 58.00 90.00 quote 0.13 0.00 0.00 0.01 0.04 25.00
quote 48.66 0.00 0.00 50.40 50.50 85.00 95.00 quote 0.04 -0.02 30.00 0.02 0.04 303.00
quote 44.60 -1.80 4.00 45.40 45.55 41.00 100.00 quote 0.07 0.02 2.00 0.04 0.07 220.00
quote 39.15 0.00 0.00 40.45 40.55 134.00 105.00 quote 0.08 0.00 16.00 0.07 0.09 842.00
quote 36.24 0.00 0.00 35.45 35.60 12.00 110.00 quote 0.11 -0.02 313.00 0.11 0.14 1,066
quote 28.36 0.00 0.00 30.50 30.65 13.00 115.00 quote 0.16 -0.01 681.00 0.16 0.18 2,871
quote 25.15 -1.25 32.00 25.55 25.75 70.00 120.00 quote 0.23 0.00 298.00 0.23 0.24 1,389
quote 20.35 -1.80 10.00 20.65 20.85 113.00 125.00 quote 0.32 -0.01 206.00 0.32 0.34 1,405
quote 16.01 -1.04 5.00 15.85 16.00 554.00 130.00 quote 0.50 0.03 693.00 0.49 0.50 2,225
quote 0.00 0.00 0.00 12.10 12.25 134.00 quote 0.73 0.07 275.00 0.72 0.75 236.00
quote 11.50 -1.60 9.00 11.20 11.35 234.00 135.00 quote 0.83 0.06 1,543 0.80 0.83 3,159
quote 10.41 -1.25 11.00 10.30 10.40 60.00 136.00 quote 0.88 0.08 286.00 0.90 0.93 848.00
quote 9.53 -1.47 41.00 9.40 9.55 39.00 137.00 quote 1.00 0.10 219.00 1.02 1.05 914.00
quote 8.65 -0.53 39.00 8.55 8.65 251.00 138.00 quote 1.15 0.13 138.00 1.15 1.19 896.00
quote 7.79 -0.91 62.00 7.70 7.85 158.00 139.00 quote 1.30 0.17 68.00 1.31 1.35 507.00
quote 7.08 -1.17 433.00 6.90 7.05 37,299 140.00 quote 1.54 0.22 785.00 1.50 1.54 2,729
quote 6.20 -1.30 46.00 6.10 6.25 275.00 141.00 quote 1.78 0.26 201.00 1.71 1.76 1,015
quote 5.45 -1.25 122.00 5.40 5.50 733.00 142.00 quote 2.00 0.33 169.00 1.96 2.01 608.00
quote 4.90 -1.44 366.00 4.65 4.80 737.00 143.00 quote 2.32 0.36 1,656 2.27 2.32 2,751
quote 4.00 -1.39 260.00 4.05 4.15 883.00 144.00 quote 2.72 0.49 344.00 2.60 2.67 1,219
quote 3.50 -1.00 2,129 3.45 3.55 2,065 145.00 quote 3.10 0.55 448.00 3.00 3.10 4,843
145.37 Current price as of 9/27/2021 04:00:00 PM
quote 2.95 -1.00 956.00 2.90 2.97 1,606 146.00 quote 3.30 0.34 115.00 3.45 3.55 694.00
quote 2.53 -0.82 602.00 2.42 2.48 1,953 147.00 quote 4.09 0.74 54.00 3.95 4.05 783.00
quote 2.03 -0.82 398.00 2.00 2.05 2,306 148.00 quote 4.68 0.81 15.00 4.50 4.65 1,093
quote 1.64 -0.72 375.00 1.63 1.68 2,684 149.00 quote 5.10 0.40 14.00 5.15 5.25 484.00
quote 1.34 -0.66 2,720 1.33 1.35 45,020 150.00 quote 5.83 0.84 71.00 5.80 5.95 6,430
quote 0.45 -0.28 3,821 0.45 0.47 9,313 155.00 quote 10.25 1.78 6.00 9.95 10.10 1,398
quote 0.17 -0.12 2,479 0.17 0.19 25,207 160.00 quote 14.40 1.55 7.00 14.65 14.85 396.00
quote 0.10 -0.03 387.00 0.09 0.10 5,707 165.00 quote 18.15 0.00 0.00 19.60 19.75 164.00
quote 0.06 -0.03 261.00 0.06 0.07 13,020 170.00 quote 23.17 0.00 0.00 24.55 24.70 213.00
quote 0.05 -0.01 14.00 0.04 0.05 1,883 175.00 quote 29.20 0.00 0.00 29.55 29.70 86.00
quote 0.05 0.00 14.00 0.01 0.05 1,598 180.00 quote 36.30 0.00 0.00 34.55 34.70 139.00
quote 0.03 0.00 0.00 0.01 0.05 415.00 185.00 quote 42.86 0.00 0.00 39.55 39.70 13.00
quote 0.01 -0.05 4.00 0.01 0.03 129.00 190.00 quote 0.00 0.00 0.00 44.55 44.70
quote 0.01 0.00 0.00 0.00 0.04 170.00 195.00 quote 0.00 0.00 0.00 49.55 49.70
quote 0.01 0.00 0.00 0.01 0.03 476.00 200.00 quote 0.00 0.00 0.00 54.15 55.10
quote 0.01 0.00 0.00 0.00 0.03 15.00 205.00 quote 0.00 0.00 0.00 59.55 59.70
CALLS PUTS
Expires October 29, 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 65.35 65.55 80.00 quote 0.04 -0.01 2,403 0.01 0.06 2,401
quote 60.17 0.00 4.00 60.40 60.55 4.00 85.00 quote 0.06 -0.01 7.00 0.02 0.07 9.00
quote 56.77 0.00 0.00 55.40 55.60 43.00 90.00 quote 0.05 -0.05 1.00 0.05 0.09 13.00
quote 48.79 0.00 0.00 50.45 50.60 1.00 95.00 quote 0.11 -0.02 2.00 0.08 0.11 50.00
quote 45.20 -1.90 9.00 45.50 45.65 41.00 100.00 quote 0.14 0.00 10.00 0.12 0.16 22.00
quote 39.20 0.00 0.00 40.55 40.70 1.00 105.00 quote 0.19 -0.01 7.00 0.16 0.19 1,293
quote 37.25 0.00 0.00 35.60 35.75 35.00 110.00 quote 0.24 0.00 10.00 0.23 0.25 228.00
quote 27.40 0.00 0.00 30.70 30.85 51.00 115.00 quote 0.31 -0.03 33.00 0.32 0.34 1,565
quote 25.57 1.22 3.00 25.80 25.95 61.00 120.00 quote 0.44 0.01 242.00 0.43 0.46 710.00
quote 21.00 -0.48 47.00 21.00 21.15 60.00 125.00 quote 0.63 0.02 813.00 0.61 0.64 2,497
quote 16.18 -1.72 126.00 16.30 16.45 378.00 130.00 quote 0.91 0.06 998.00 0.90 0.94 2,564
quote 12.65 0.00 21.00 12.70 12.85 21.00 134.00 quote 1.34 0.13 146.00 1.30 1.34 1,198
quote 11.90 -1.67 25.00 11.85 12.00 224.00 135.00 quote 1.48 0.13 440.00 1.43 1.48 2,324
quote 10.60 -1.89 1.00 11.00 11.15 33.00 136.00 quote 1.61 0.20 73.00 1.59 1.63 571.00
quote 9.60 -2.36 2.00 10.15 10.30 89.00 137.00 quote 1.70 0.08 58.00 1.76 1.81 444.00
quote 9.49 -1.28 2.00 9.35 9.50 225.00 138.00 quote 2.00 0.26 123.00 1.95 2.00 825.00
quote 8.61 -1.02 46.00 8.60 8.75 80.00 139.00 quote 2.21 0.29 147.00 2.17 2.22 736.00
quote 7.85 -1.41 211.00 7.80 8.00 597.00 140.00 quote 2.46 0.28 650.00 2.42 2.47 2,613
quote 7.37 -1.07 443.00 7.10 7.25 636.00 141.00 quote 2.64 0.23 44.00 2.69 2.75 353.00
quote 6.50 -1.21 107.00 6.40 6.55 332.00 142.00 quote 2.94 0.33 155.00 2.98 3.10 4,786
quote 5.84 -1.36 63.00 5.80 5.90 761.00 143.00 quote 3.27 0.27 73.00 3.30 3.45 578.00
quote 5.30 -1.00 690.00 5.15 5.30 1,228 144.00 quote 3.80 0.53 155.00 3.70 3.80 657.00
quote 4.71 -0.99 3,009 4.60 4.75 5,227 145.00 quote 4.20 0.59 178.00 4.15 4.25 4,475
145.37 Current price as of 9/27/2021 04:00:00 PM
quote 4.08 -1.02 749.00 4.05 4.15 1,041 146.00 quote 4.64 0.59 85.00 4.60 4.70 815.00
quote 3.60 -0.95 247.00 3.55 3.70 925.00 147.00 quote 5.16 0.91 35.00 5.10 5.25 1,357
quote 3.15 -1.00 493.00 3.10 3.20 934.00 148.00 quote 5.54 0.66 4.00 5.65 5.80 349.00
quote 2.78 -0.82 157.00 2.71 2.78 838.00 149.00 quote 6.60 1.20 15.00 6.25 6.35 1,333
quote 2.41 -0.69 3,140 2.38 2.40 6,433 150.00 quote 6.97 1.02 21.00 6.85 7.05 1,136
quote 1.07 -0.45 2,058 1.06 1.12 11,717 155.00 quote 10.40 1.25 38.00 10.60 10.75 633.00
quote 0.49 -0.21 1,762 0.48 0.57 6,842 160.00 quote 15.75 1.30 3.00 15.00 15.15 4,248
quote 0.24 -0.09 366.00 0.24 0.26 3,750 165.00 quote 19.77 0.57 39.00 19.75 19.90 41.00
quote 0.14 -0.04 112.00 0.14 0.15 2,926 170.00 quote 25.05 0.00 0.00 24.65 24.80 185.00
quote 0.10 -0.02 117.00 0.09 0.10 2,622 175.00 quote 28.83 0.00 0.00 29.60 29.75 4.00
quote 0.08 -0.01 11.00 0.07 0.09 1,421 180.00 quote 33.32 0.00 0.00 34.55 34.70 2.00
quote 0.07 0.00 0.00 0.03 0.06 178.00 185.00 quote 0.00 0.00 0.00 39.55 39.70
quote 0.05 0.01 23.00 0.02 0.05 241.00 190.00 quote 43.27 0.00 0.00 44.55 44.70 1.00
quote 0.03 -0.01 1.00 0.01 0.07 160.00 195.00 quote 0.00 0.00 0.00 49.55 49.70
quote 0.03 -0.01 1.00 0.00 0.04 141.00 200.00 quote 0.00 0.00 0.00 54.55 54.70
quote 0.05 0.03 1.00 0.02 0.05 130.00 205.00 quote 0.00 0.00 0.00 59.55 59.70

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/201786389/composite USA+0.11%
  • /zigman2/quotes/205971581/composite VIXM+1.50%
  • /zigman2/quotes/204412041/composite KMX+0.98%
  • /zigman2/quotes/205782082/composite IT-0.70%
  • /zigman2/quotes/200387963/composite LINK+1.77%
X
Powered by StockTwits
Link to MarketWatch's Slice.