Bulletin
Investor Alert

Adobe Inc.

NAS: ADBE

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 7, 2021, 7:53 p.m.

/zigman2/quotes/200389143/composite

$

489.00

Change

+0.27 +0.06%

Volume

Volume 51,608

Quotes are delayed by 20 min

/zigman2/quotes/200389143/composite

Previous close

$ 483.61

$ 488.73

Change

+5.12 +1.06%

Day low

Day high

$485.78

$499.15

Open

52 week low

52 week high

$348.01

$536.88

Open

OPTION CHAIN FOR ADOBE INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 204.05 213.50 280.00 quote 0.05 0.00 0.00 0.00 0.04 11.00
quote 0.00 0.00 0.00 199.00 208.50 285.00 quote 0.00 0.00 0.00 0.00 3.50
quote 0.00 0.00 0.00 194.00 203.50 290.00 quote 0.00 0.00 0.00 0.00 1.03
quote 0.00 0.00 0.00 189.10 198.50 295.00 quote 0.00 0.00 0.00 0.00 1.03
quote 0.00 0.00 0.00 184.00 193.50 300.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 178.95 188.50 305.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 173.90 183.50 310.00 quote 0.00 0.00 0.00 0.00 1.03
quote 0.00 0.00 0.00 169.05 178.30 315.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 164.05 173.40 320.00 quote 0.03 0.00 0.00 0.00 0.04 2.00
quote 0.00 0.00 0.00 159.00 168.35 325.00 quote 0.00 0.00 0.00 0.00 1.16
quote 0.00 0.00 0.00 154.10 163.45 330.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 149.05 158.35 335.00 quote 0.06 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 144.25 153.40 340.00 quote 0.05 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 139.00 148.35 345.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 133.85 143.50 350.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 129.05 138.50 355.00 quote 0.00 0.00 0.00 0.00 1.03
quote 0.00 0.00 0.00 124.00 133.45 360.00 quote 0.10 0.00 0.00 0.00 0.11 13.00
quote 0.00 0.00 0.00 119.00 128.50 365.00 quote 0.00 0.00 0.00 0.00 1.04
quote 0.00 0.00 0.00 114.20 123.40 370.00 quote 0.06 0.00 0.00 0.00 0.03 24.00
quote 0.00 0.00 0.00 108.85 118.05 375.00 quote 0.01 -0.02 6.00 0.01 0.06 21.00
quote 0.00 0.00 0.00 104.00 113.15 380.00 quote 0.01 -0.04 10.00 0.00 0.08 204.00
quote 0.00 0.00 0.00 99.15 108.50 385.00 quote 0.08 0.00 0.00 0.01 0.10 5.00
quote 0.00 0.00 0.00 94.05 103.50 390.00 quote 0.08 0.00 0.00 0.01 0.12 40.00
quote 124.85 0.00 0.00 89.00 98.50 3.00 395.00 quote 0.71 0.00 0.00 0.00 3.55 195.00
quote 0.00 0.00 0.00 84.15 93.15 400.00 quote 0.06 0.00 0.00 0.01 0.16 108.00
quote 0.00 0.00 0.00 79.05 88.20 405.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 74.50 83.50 410.00 quote 1.09 0.00 0.00 0.00 3.55 12.00
quote 0.00 0.00 0.00 69.65 78.50 415.00 quote 1.57 0.00 0.00 0.00 3.60 3.00
quote 0.00 0.00 0.00 65.50 73.50 420.00 quote 0.09 -2.61 3.00 0.01 0.60
quote 0.00 0.00 0.00 60.45 67.80 425.00 quote 0.05 -0.10 1.00 0.04 0.62 237.00
quote 0.00 0.00 0.00 55.75 62.75 430.00 quote 0.10 -0.40 6.00 0.05 0.51 145.00
quote 0.00 0.00 0.00 53.15 55.80 435.00 quote 0.08 -0.38 2.00 0.04 0.69 114.00
quote 0.00 0.00 0.00 45.80 52.85 440.00 quote 0.53 0.00 0.00 0.15 0.75 57.00
quote 0.00 0.00 0.00 40.70 48.15 445.00 quote 0.76 0.00 0.00 0.03 0.50 7.00
quote 0.00 0.00 0.00 35.95 43.15 450.00 quote 0.25 -0.81 4.00 0.01 0.79 66.00
quote 0.00 0.00 0.00 33.50 40.65 452.50 quote 1.32 0.00 0.00 0.17 1.14 7.00
quote 60.01 0.00 0.00 30.95 38.25 10.00 455.00 quote 0.41 -0.80 20.00 0.17 0.98 32.00
quote 0.00 0.00 0.00 28.30 35.70 457.50 quote 0.41 -1.05 250.00 0.24 1.07 8.00
quote 55.15 0.00 0.00 25.80 33.25 13.00 460.00 quote 0.62 -1.31 26.00 0.21 1.06 42.00
quote 52.69 0.00 0.00 23.50 31.05 2.00 462.50 quote 0.62 -1.31 267.00 0.46 1.17 65.00
quote 0.00 0.00 0.00 21.25 28.55 465.00 quote 0.82 -1.14 16.00 0.39 0.88 62.00
quote 28.75 14.70 1.00 19.20 26.15 3.00 467.50 quote 1.20 -1.46 11.00 0.58 1.41 37.00
quote 19.36 4.16 3.00 18.25 23.65 2.00 470.00 quote 1.20 -1.85 43.00 0.78 1.27 214.00
quote 12.35 0.00 0.00 14.70 21.15 2.00 472.50 quote 1.62 -3.14 19.00 0.90 1.90 57.00
quote 10.55 0.00 0.00 13.05 18.50 15.00 475.00 quote 1.71 -3.46 74.00 1.00 1.95 160.00
quote 17.20 9.45 4.00 10.80 16.60 5.00 477.50 quote 2.57 -4.33 14.00 2.04 2.32 267.00
quote 11.05 3.16 19.00 10.25 12.20 34.00 480.00 quote 2.75 -3.78 75.00 2.59 2.93 179.00
quote 8.45 1.36 52.00 8.70 10.75 56.00 482.50 quote 3.45 -6.05 33.00 3.15 3.55 50.00
quote 8.25 2.10 32.00 7.60 8.60 63.00 485.00 quote 4.35 -4.10 78.00 4.00 5.30 70.00
quote 6.60 2.10 10.00 5.90 7.00 8.00 487.50 quote 5.50 -4.62 45.00 4.65 5.45 80.00
488.73 Current price as of 5/07/2021 04:00:00 PM
quote 5.02 0.92 67.00 4.40 5.65 77.00 490.00 quote 6.34 -5.06 143.00 6.10 7.10 199.00
quote 3.92 0.52 86.00 3.35 4.55 88.00 492.50 quote 7.70 -9.65 41.00 7.55 8.70 65.00
quote 3.35 1.25 151.00 2.98 3.60 63.00 495.00 quote 9.30 -7.70 106.00 9.05 9.75 52.00
quote 2.60 1.22 128.00 1.66 2.85 215.00 497.50 quote 11.60 -9.15 9.00 10.55 13.05 274.00
quote 2.20 0.64 172.00 1.85 2.18 71.00 500.00 quote 14.39 -8.11 18.00 11.15 15.10 306.00
quote 1.59 0.63 74.00 1.32 1.96 47.00 502.50 quote 24.60 0.00 0.00 11.60 18.50 120.00
quote 1.14 0.24 275.00 0.85 1.28 39.00 505.00 quote 13.20 -8.80 12.00 13.40 20.70 80.00
quote 0.83 0.21 120.00 0.18 1.26 249.00 507.50 quote 28.42 0.00 0.00 15.65 23.05 78.00
quote 0.75 0.29 100.00 0.11 0.79 144.00 510.00 quote 16.76 -13.59 1.00 17.95 25.60 91.00
quote 0.50 0.22 40.00 0.41 1.03 72.00 512.50 quote 23.25 -11.30 11.00 20.35 27.75 62.00
quote 0.40 -0.0100 96.00 0.34 0.69 104.00 515.00 quote 21.41 -8.34 2.00 22.70 29.90 91.00
quote 0.58 0.40 12.00 0.14 0.70 145.00 517.50 quote 38.01 0.00 0.00 25.05 32.45 19.00
quote 0.34 0.17 75.00 0.05 0.75 160.00 520.00 quote 25.98 -13.97 2.00 27.60 34.85 23.00
quote 0.35 0.25 10.00 0.01 0.46 16.00 522.50 quote 27.34 0.00 0.00 29.90 37.40 7.00
quote 0.20 0.00 24.00 0.07 0.75 359.00 525.00 quote 43.68 0.00 0.00 32.35 39.95 14.00
quote 0.25 0.00 254.00 0.06 0.32 31.00 527.50 quote 0.00 0.00 0.00 34.90 42.00
quote 0.11 -0.11 32.00 0.06 0.20 267.00 530.00 quote 22.70 0.00 0.00 37.30 45.00 30.00
quote 0.34 -1.00 250.00 0.04 0.64 21.00 532.50 quote 0.00 0.00 0.00 39.75 47.55
quote 0.15 0.00 0.00 0.01 0.41 54.00 535.00 quote 0.00 0.00 0.00 42.35 50.00
quote 0.30 -0.11 1.00 0.03 0.33 7.00 537.50 quote 0.00 0.00 0.00 44.90 52.30
quote 0.07 -0.06 3.00 0.07 0.14 93.00 540.00 quote 31.70 0.00 0.00 47.25 54.90 2.00
quote 0.00 0.00 0.00 0.02 0.74 542.50 quote 0.00 0.00 0.00 49.60 57.40
quote 0.65 0.00 0.00 0.02 0.60 21.00 545.00 quote 0.00 0.00 0.00 51.50 60.00
quote 0.07 0.02 2.00 0.05 0.58 52.00 550.00 quote 69.84 0.00 0.00 57.00 64.90 1.00
quote 0.32 0.00 0.00 0.00 3.55 5.00 555.00 quote 0.00 0.00 0.00 61.50 69.75
quote 0.02 -1.98 2.00 0.00 3.55 10.00 560.00 quote 0.00 0.00 0.00 66.50 74.95
quote 1.47 0.00 0.00 0.00 0.81 27.00 565.00 quote 0.00 0.00 0.00 71.50 80.70
quote 1.26 0.00 0.00 0.00 0.58 88.00 570.00 quote 0.00 0.00 0.00 76.50 84.90
quote 0.00 0.00 0.00 0.00 3.55 575.00 quote 0.00 0.00 0.00 81.50 90.35
quote 0.71 0.00 0.00 0.00 1.04 168.00 580.00 quote 0.00 0.00 0.00 86.50 94.60
quote 0.00 0.00 0.00 0.00 1.05 585.00 quote 0.00 0.00 0.00 91.50 99.70
quote 0.47 0.00 0.00 0.00 1.04 1.00 590.00 quote 0.00 0.00 0.00 96.50 104.70
quote 0.31 0.00 0.00 0.00 3.55 9.00 600.00 quote 0.00 0.00 0.00 106.50 114.70
quote 0.00 0.00 0.00 0.00 3.55 610.00 quote 0.00 0.00 0.00 116.50 125.75
quote 0.00 0.00 0.00 0.00 3.55 620.00 quote 0.00 0.00 0.00 126.50 135.10
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 269.00 278.50 215.00 quote 0.00 0.00 0.00 0.00 0.74
quote 0.00 0.00 0.00 265.05 273.30 220.00 quote 0.05 0.00 0.00 0.00 0.10 7.00
quote 0.00 0.00 0.00 259.00 268.50 225.00 quote 0.24 0.00 0.00 0.00 0.74 1.00
quote 0.00 0.00 0.00 254.00 263.50 230.00 quote 0.00 0.00 0.00 0.00 0.74
quote 0.00 0.00 0.00 248.95 258.50 235.00 quote 0.29 0.00 0.00 0.00 0.74 71.00
quote 0.00 0.00 0.00 244.00 253.50 240.00 quote 0.56 0.00 0.00 0.00 0.74 1.00
quote 0.00 0.00 0.00 239.20 248.50 245.00 quote 0.00 0.00 0.00 0.00 0.74
quote 0.00 0.00 0.00 234.00 243.50 250.00 quote 0.06 0.00 0.00 0.00 0.41 20.00
quote 188.75 0.00 0.00 230.10 238.25 5.00 255.00 quote 0.00 0.00 0.00 0.00 0.74
quote 184.08 0.00 0.00 224.30 233.50 12.00 260.00 quote 0.00 0.00 0.00 0.00 0.74
quote 0.00 0.00 0.00 219.20 228.50 265.00 quote 0.89 0.00 0.00 0.00 0.74 4.00
quote 0.00 0.00 0.00 214.00 223.50 270.00 quote 0.00 0.00 0.00 0.00 0.74
quote 0.00 0.00 0.00 210.05 218.35 275.00 quote 0.05 0.00 0.00 0.00 0.09 20.00
quote 219.96 0.00 0.00 205.05 213.35 2.00 280.00 quote 0.05 0.00 0.00 0.00 0.74 6.00
quote 220.50 0.00 0.00 199.20 208.50 6.00 285.00 quote 0.36 0.00 0.00 0.00 0.74 5.00
quote 0.00 0.00 0.00 194.00 203.50 290.00 quote 0.00 0.00 0.00 0.00 0.74
quote 0.00 0.00 0.00 189.95 198.40 295.00 quote 0.08 0.00 0.00 0.00 0.04 2.00
quote 177.80 0.00 0.00 184.65 193.45 3.00 300.00 quote 0.15 0.00 0.00 0.00 0.74 12.00
quote 0.00 0.00 0.00 179.15 188.50 305.00 quote 0.00 0.00 0.00 0.00 0.74
quote 0.00 0.00 0.00 175.00 183.45 310.00 quote 0.08 0.00 0.00 0.00 0.05 34.00
quote 0.00 0.00 0.00 169.95 178.50 315.00 quote 0.00 0.00 0.00 0.00 0.72
quote 0.00 0.00 0.00 164.00 173.50 320.00 quote 0.40 0.00 0.00 0.00 0.74 9.00
quote 0.00 0.00 0.00 159.30 168.50 325.00 quote 0.11 0.00 0.00 0.00 0.05 28.00
quote 113.65 0.00 0.00 154.00 163.50 1.00 330.00 quote 0.08 0.00 0.00 0.00 0.04 209.00
quote 0.00 0.00 0.00 149.10 158.50 335.00 quote 0.07 0.00 0.00 0.00 0.06 29.00
quote 118.55 0.00 0.00 145.25 153.20 1.00 340.00 quote 0.07 0.00 0.00 0.00 0.05 81.00
quote 0.00 0.00 0.00 139.30 148.50 345.00 quote 0.06 0.00 0.00 0.00 0.05 77.00
quote 136.00 0.00 0.00 134.35 143.50 8.00 350.00 quote 0.05 0.00 0.00 0.00 0.05 87.00
quote 170.50 0.00 0.00 129.10 138.50 1.00 355.00 quote 0.53 0.00 0.00 0.00 0.06 77.00
quote 0.00 0.00 0.00 124.20 133.50 360.00 quote 0.06 -0.29 1.00 0.00 0.06 40.00
quote 84.42 0.00 0.00 120.15 128.40 2.00 365.00 quote 0.05 -0.17 1.00 0.00 0.06 184.00
quote 77.40 0.00 0.00 114.35 123.50 1.00 370.00 quote 0.12 -0.27 51.00 0.03 0.13 82.00
quote 148.85 0.00 0.00 109.50 118.50 14.00 375.00 quote 0.34 0.00 0.00 0.00 0.74 89.00
quote 82.76 0.00 0.00 105.00 113.50 1.00 380.00 quote 0.31 0.00 0.00 0.05 0.74 286.00
quote 111.35 0.00 0.00 99.40 108.50 6.00 385.00 quote 0.03 -0.44 1.00 0.05 0.72 131.00
quote 133.60 0.00 0.00 95.50 104.00 51.00 390.00 quote 0.50 0.00 0.00 0.06 0.62 596.00
quote 96.40 12.01 7.00 90.85 97.75 259.00 395.00 quote 0.20 -0.20 1.00 0.09 0.63 140.00
quote 91.00 -7.57 20.00 85.70 92.85 39.00 400.00 quote 0.28 -0.14 5.00 0.18 0.35 897.00
quote 110.70 0.00 0.00 81.05 87.80 4.00 405.00 quote 0.52 0.00 0.00 0.08 0.74 628.00
quote 69.26 0.00 0.00 76.00 82.55 25.00 410.00 quote 0.35 -0.17 2.00 0.13 0.43 457.00
quote 92.40 0.00 0.00 70.65 78.05 5.00 415.00 quote 0.62 0.00 0.00 0.20 0.46 216.00
quote 71.45 11.68 10.00 66.25 72.80 258.00 420.00 quote 0.40 -0.17 11.00 0.22 0.49 194.00
quote 68.65 0.00 0.00 61.20 67.90 37.00 425.00 quote 0.75 0.00 0.00 0.36 0.73 232.00
quote 67.75 18.75 2.00 55.90 63.05 74.00 430.00 quote 0.96 0.00 0.00 0.34 0.65 677.00
quote 69.90 0.00 0.00 51.05 58.10 15.00 435.00 quote 0.54 -0.38 10.00 0.39 0.62 328.00
quote 57.90 7.40 2.00 46.50 52.95 106.00 440.00 quote 0.60 -0.34 25.00 0.46 0.91 450.00
quote 45.79 0.00 0.00 41.50 49.50 180.00 445.00 quote 0.49 -1.23 4.00 0.60 0.98 2,309
quote 30.18 0.00 0.00 36.45 44.50 317.00 450.00 quote 0.90 -1.10 464.00 0.88 1.04 3,257
quote 40.60 0.00 0.00 31.85 37.65 208.00 455.00 quote 0.93 -1.57 4.00 0.99 1.39 391.00
quote 31.64 0.00 0.00 27.05 32.80 320.00 460.00 quote 1.59 -1.16 277.00 1.40 1.73 1,001
quote 19.90 0.00 0.00 22.60 29.40 113.00 465.00 quote 1.99 -2.11 171.00 1.79 2.23 498.00
quote 20.97 6.43 1.00 19.55 22.70 372.00 470.00 quote 2.61 -2.41 179.00 2.33 2.96 1,071
quote 17.03 2.73 13.00 16.60 18.10 374.00 475.00 quote 3.80 -3.68 58.00 3.55 3.85 1,158
quote 13.55 3.10 21.00 13.60 14.40 1,079 480.00 quote 5.04 -3.46 127.00 5.05 5.30 449.00
quote 9.60 0.60 38.00 10.50 11.25 293.00 485.00 quote 6.65 -3.85 151.00 6.90 8.05 499.00
488.73 Current price as of 5/07/2021 04:00:00 PM
quote 8.20 1.82 83.00 7.85 8.15 832.00 490.00 quote 9.02 -5.13 113.00 9.20 9.55 679.00
quote 7.18 1.88 116.00 6.75 7.00 77.00 492.50 quote 10.40 -5.00 49.00 10.55 10.95 123.00
quote 5.80 1.20 150.00 5.65 5.95 270.00 495.00 quote 12.00 -5.10 65.00 12.00 12.35 315.00
quote 5.05 1.40 100.00 4.80 5.00 69.00 497.50 quote 13.80 -4.45 11.00 13.15 13.95 120.00
quote 4.25 1.11 260.00 3.95 4.50 849.00 500.00 quote 15.45 -6.00 26.00 14.80 15.70 465.00
quote 3.50 0.50 40.00 3.20 3.75 65.00 502.50 quote 17.15 -9.00 8.00 17.05 18.90 76.00
quote 3.17 1.04 154.00 2.64 3.15 1,715 505.00 quote 19.00 -7.72 38.00 18.85 20.00 179.00
quote 2.37 0.77 30.00 2.20 2.58 60.00 507.50 quote 16.35 -14.20 4.00 20.55 23.40 51.00
quote 2.20 0.60 54.00 1.48 2.13 1,375 510.00 quote 19.45 -10.30 1.00 21.85 23.60 215.00
quote 1.73 0.07 28.00 1.42 1.74 125.00 512.50 quote 22.40 -8.75 4.00 24.95 28.20 103.00
quote 1.27 0.42 35.00 0.92 1.42 785.00 515.00 quote 25.52 -13.43 3.00 23.85 31.05 209.00
quote 0.95 0.23 23.00 0.64 1.18 132.00 517.50 quote 26.35 -13.32 1.00 25.95 30.85 72.00
quote 0.85 0.10 32.00 0.69 0.98 1,252 520.00 quote 39.48 0.00 0.00 29.00 34.05 722.00
quote 0.70 0.00 5.00 0.37 0.86 522.50 quote 19.55 0.00 0.00 31.00 37.55 1.00
quote 0.48 0.00 24.00 0.39 0.74 735.00 525.00 quote 30.89 -13.24 7.00 33.15 40.05 74.00
quote 0.51 -0.35 5.00 0.12 0.64 15.00 527.50 quote 40.45 0.00 0.00 35.75 39.85 1.00
quote 0.51 0.06 18.00 0.01 0.71 575.00 530.00 quote 37.28 0.00 0.00 38.10 44.80 259.00
quote 1.10 0.00 0.00 0.20 0.65 4.00 532.50 quote 0.00 0.00 0.00 40.55 47.20
quote 0.40 0.08 51.00 0.10 0.50 533.00 535.00 quote 24.90 0.00 0.00 43.05 49.95 9.00
quote 0.34 0.00 0.00 0.03 0.74 3.00 537.50 quote 0.00 0.00 0.00 45.50 52.15
quote 0.34 0.06 7.00 0.20 0.74 302.00 540.00 quote 59.65 0.00 0.00 47.80 54.85 97.00
quote 0.35 0.12 4.00 0.20 0.72 1,625 545.00 quote 36.40 0.00 0.00 52.70 59.85 3.00
quote 0.25 0.08 38.00 0.12 0.66 417.00 550.00 quote 39.20 0.00 0.00 57.75 64.60 8.00
quote 0.16 0.00 35.00 0.11 0.65 169.00 555.00 quote 0.00 0.00 0.00 62.80 69.40
quote 0.26 0.03 11.00 0.02 0.46 455.00 560.00 quote 0.00 0.00 0.00 67.55 74.65
quote 0.24 -0.04 1.00 0.06 0.74 394.00 565.00 quote 50.95 0.00 0.00 71.50 80.60 3.00
quote 0.15 0.00 1.00 0.10 0.73 166.00 570.00 quote 0.00 0.00 0.00 76.50 85.90
quote 0.19 0.00 0.00 0.04 0.74 1,361 575.00 quote 71.00 0.00 0.00 81.50 90.65 1.00
quote 0.18 0.00 0.00 0.04 0.74 214.00 580.00 quote 65.20 0.00 0.00 86.50 95.60 6.00
quote 0.36 0.00 0.00 0.03 0.74 72.00 585.00 quote 0.00 0.00 0.00 91.50 100.65
quote 0.27 0.00 0.00 0.03 0.74 3.00 590.00 quote 0.00 0.00 0.00 96.50 105.70
quote 0.40 0.00 0.00 0.00 0.74 2.00 595.00 quote 0.00 0.00 0.00 101.95 109.75
quote 0.09 0.07 1.00 0.02 0.09 120.00 600.00 quote 84.33 0.00 0.00 106.50 116.00 2.00
quote 0.75 0.00 0.00 0.00 0.72 3.00 605.00 quote 94.14 0.00 0.00 111.50 120.85 1.00
quote 0.05 -0.52 3.00 0.00 0.54 5.00 610.00 quote 0.00 0.00 0.00 116.50 125.60
quote 0.00 0.00 0.00 0.01 0.74 615.00 quote 0.00 0.00 0.00 121.50 130.90
quote 0.06 0.00 0.00 0.00 0.74 252.00 620.00 quote 0.00 0.00 0.00 126.50 136.00
quote 0.00 0.00 0.00 0.00 0.72 625.00 quote 109.28 0.00 0.00 131.50 141.00 2.00
quote 0.10 0.00 0.00 0.00 0.73 5.00 630.00 quote 0.00 0.00 0.00 136.50 145.75
quote 0.00 0.00 0.00 0.00 0.72 635.00 quote 0.00 0.00 0.00 141.50 150.75
quote 0.00 0.00 0.00 0.00 0.74 640.00 quote 0.00 0.00 0.00 146.50 155.75
quote 0.00 0.00 0.00 0.00 0.73 645.00 quote 0.00 0.00 0.00 151.50 160.95
quote 0.00 0.00 0.00 0.00 0.73 650.00 quote 0.00 0.00 0.00 156.50 165.85
quote 0.00 0.00 0.00 0.00 0.73 655.00 quote 0.00 0.00 0.00 161.50 170.75
quote 0.00 0.00 0.00 0.00 0.72 660.00 quote 0.00 0.00 0.00 166.50 176.00
quote 0.09 0.00 0.00 0.00 0.72 5.00 665.00 quote 0.00 0.00 0.00 171.50 180.80
quote 0.00 0.00 0.00 0.00 0.72 670.00 quote 0.00 0.00 0.00 176.65 185.10
quote 0.00 0.00 0.00 0.00 0.72 675.00 quote 0.00 0.00 0.00 181.50 190.95
quote 0.00 0.00 0.00 0.00 0.73 680.00 quote 0.00 0.00 0.00 186.50 195.95
quote 0.00 0.00 0.00 0.00 0.72 685.00 quote 0.00 0.00 0.00 191.50 200.90
quote 0.00 0.00 0.00 0.00 0.72 690.00 quote 0.00 0.00 0.00 196.70 205.05
quote 0.14 0.00 0.00 0.00 0.72 2.00 695.00 quote 0.00 0.00 0.00 201.50 210.65
quote 0.00 0.00 0.00 0.00 0.73 700.00 quote 0.00 0.00 0.00 206.55 215.70
quote 0.12 0.00 0.00 0.00 0.48 1.00 705.00 quote 0.00 0.00 0.00 211.50 220.75
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 234.25 243.50 250.00 quote 0.00 0.00 0.00 0.00 2.72
quote 0.00 0.00 0.00 229.15 238.50 255.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 224.40 233.50 260.00 quote 0.00 0.00 0.00 0.00 2.72
quote 0.00 0.00 0.00 219.20 228.50 265.00 quote 0.00 0.00 0.00 0.00 2.72
quote 0.00 0.00 0.00 214.40 223.50 270.00 quote 0.00 0.00 0.00 0.00 2.72
quote 0.00 0.00 0.00 209.30 218.50 275.00 quote 0.00 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 204.35 213.50 280.00 quote 0.00 0.00 0.00 0.05 2.23
quote 0.00 0.00 0.00 199.40 208.50 285.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 194.45 203.50 290.00 quote 0.23 -0.26 60.00 0.00 2.21 87.00
quote 0.00 0.00 0.00 189.30 198.50 295.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 184.55 193.50 300.00 quote 0.18 -0.11 288.00 0.00 2.73 288.00
quote 0.00 0.00 0.00 179.40 188.50 305.00 quote 0.33 -0.23 93.00 0.00 3.55 144.00
quote 0.00 0.00 0.00 174.40 183.50 310.00 quote 0.32 -0.25 99.00 0.00 3.55 144.00
quote 0.00 0.00 0.00 169.30 178.50 315.00 quote 0.51 -0.03 12.00 0.00 3.55 87.00
quote 0.00 0.00 0.00 164.30 173.50 320.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 159.35 169.00 325.00 quote 0.49 0.00 33.00 0.00 4.30
quote 0.00 0.00 0.00 154.50 163.50 330.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 150.00 158.50 335.00 quote 0.00 0.00 0.00 0.00 3.25
quote 0.00 0.00 0.00 144.55 154.00 340.00 quote 0.39 0.00 1.00 0.00 3.15
quote 0.00 0.00 0.00 140.25 148.50 345.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 135.15 143.60 350.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 130.20 138.70 355.00 quote 0.00 0.00 0.00 0.00 4.05
quote 0.00 0.00 0.00 125.15 133.70 360.00 quote 0.00 0.00 0.00 0.01 1.14
quote 0.00 0.00 0.00 120.20 128.70 365.00 quote 0.00 0.00 0.00 0.01 4.35
quote 0.00 0.00 0.00 115.25 123.60 370.00 quote 0.00 0.00 0.00 0.01 4.35
quote 138.81 0.00 0.00 110.35 118.30 13.00 375.00 quote 0.67 0.00 0.00 0.01 1.05 148.00
quote 133.63 0.00 0.00 105.65 113.25 7.00 380.00 quote 0.00 0.00 0.00 0.01 3.25
quote 0.00 0.00 0.00 100.60 108.20 385.00 quote 1.44 0.00 0.00 0.01 4.40
quote 124.12 0.00 0.00 95.70 103.20 9.00 390.00 quote 0.71 -0.51 20.00 0.02 1.27 29.00
quote 0.00 0.00 0.00 90.70 98.40 395.00 quote 0.00 0.00 0.00 0.02 1.50
quote 114.47 0.00 0.00 85.90 93.25 1.00 400.00 quote 0.55 0.05 96.00 0.18 0.55 97.00
quote 0.00 0.00 0.00 81.05 88.30 405.00 quote 1.01 -0.27 31.00 0.02 2.99 48.00
quote 0.00 0.00 0.00 76.05 83.40 410.00 quote 0.98 0.26 33.00 0.05 1.29 59.00
quote 0.00 0.00 0.00 71.25 78.40 415.00 quote 1.57 0.21 4.00 0.01 1.82 39.00
quote 0.00 0.00 0.00 66.45 73.60 420.00 quote 1.55 0.00 0.00 0.01 1.35 198.00
quote 0.00 0.00 0.00 61.25 68.60 425.00 quote 1.28 -0.92 11.00 0.58 1.40 189.00
quote 0.00 0.00 0.00 56.40 63.65 430.00 quote 2.83 0.00 0.00 0.41 1.23 171.00
quote 0.00 0.00 0.00 51.30 58.95 435.00 quote 1.52 0.00 0.00 0.20 1.71 4.00
quote 0.00 0.00 0.00 46.65 54.00 440.00 quote 1.09 -0.28 10.00 0.35 1.91 111.00
quote 59.13 0.00 0.00 41.90 49.20 15.00 445.00 quote 1.25 -1.25 11.00 0.38 2.31 92.00
quote 65.00 0.00 0.00 37.25 43.05 1.00 450.00 quote 3.61 0.00 0.00 0.99 2.36 198.00
quote 0.00 0.00 0.00 32.75 39.95 455.00 quote 1.80 -1.00 30.00 1.29 2.72 18.00
quote 0.00 0.00 0.00 28.50 35.35 460.00 quote 2.53 -2.47 34.00 2.53 3.10 360.00
quote 0.00 0.00 0.00 24.30 31.00 465.00 quote 3.18 -3.50 3.00 3.25 3.80 37.00
quote 0.00 0.00 0.00 23.75 29.15 467.50 quote 3.85 -2.89 1.00 3.70 4.40 165.00
quote 0.00 0.00 0.00 21.60 26.20 470.00 quote 5.00 -3.13 4.00 2.44 5.20 74.00
quote 15.10 0.00 0.00 18.65 23.25 5.00 472.50 quote 3.80 -0.75 24.00 3.80 5.35 5.00
quote 37.32 0.00 0.00 16.75 21.10 1.00 475.00 quote 4.00 -6.52 22.00 3.55 6.00 41.00
quote 50.50 0.00 0.00 16.45 19.30 5.00 477.50 quote 6.15 -4.58 5.00 6.00 7.30 20.00
quote 21.54 11.14 1.00 14.60 17.60 2.00 480.00 quote 7.90 -4.97 13.00 6.85 7.85 36.00
quote 13.60 0.00 1.00 13.20 16.25 482.50 quote 7.95 -5.85 2.00 7.80 10.45 26.00
quote 12.25 1.90 12.00 11.55 15.10 7.00 485.00 quote 9.72 -3.12 6.00 8.75 10.10 46.00
quote 11.70 3.85 4.00 11.35 13.00 10.00 487.50 quote 11.20 2.14 6.00 9.30 11.35 27.00
488.73 Current price as of 5/07/2021 04:00:00 PM
quote 9.45 1.20 68.00 10.00 12.95 78.00 490.00 quote 12.38 -5.14 6.00 10.75 13.55 123.00
quote 8.35 -4.55 11.00 8.85 10.50 3.00 492.50 quote 8.95 -6.05 6.00 11.70 14.05 63.00
quote 7.75 -3.62 7.00 6.70 9.00 5.00 495.00 quote 20.05 0.00 0.00 13.45 14.95 139.00
quote 6.30 -4.05 12.00 5.70 9.30 27.00 497.50 quote 13.40 -7.46 4.00 14.80 16.60 42.00
quote 5.55 0.16 16.00 5.90 6.60 38.00 500.00 quote 23.62 0.00 0.00 16.50 18.00 118.00
quote 4.65 1.43 25.00 5.10 6.85 15.00 502.50 quote 19.99 0.00 0.00 18.25 19.65 82.00
quote 4.40 1.60 21.00 4.05 5.05 18.00 505.00 quote 28.71 0.00 0.00 17.05 24.30 175.00
quote 3.85 -8.10 10.00 2.09 4.30 41.00 507.50 quote 10.65 0.00 0.00 18.60 26.15 19.00
quote 2.99 0.79 26.00 2.23 3.70 23.00 510.00 quote 20.49 -6.25 1.00 21.05 27.60 37.00
quote 3.85 1.87 4.00 1.92 3.30 43.00 512.50 quote 14.50 0.00 0.00 23.30 29.20 28.00
quote 2.50 0.24 20.00 1.25 2.88 52.00 515.00 quote 24.00 8.10 1.00 24.95 30.90 142.00
quote 1.96 0.08 12.00 1.58 2.49 37.00 517.50 quote 41.55 0.00 0.00 26.70 34.30 49.00
quote 1.75 0.58 7.00 1.11 2.48 54.00 520.00 quote 33.40 0.00 0.00 28.90 36.30 32.00
quote 2.23 -0.60 10.00 1.29 2.66 13.00 522.50 quote 17.00 0.00 0.00 31.30 38.45 1.00
quote 2.51 0.00 0.00 0.35 3.15 54.00 525.00 quote 39.65 13.60 3.00 33.70 40.35 12.00
quote 1.62 -0.19 10.00 0.41 2.45 42.00 527.50 quote 0.00 0.00 0.00 35.80 43.20
quote 1.10 0.37 32.00 0.28 1.58 34.00 530.00 quote 26.00 0.00 0.00 38.10 45.60 1.00
quote 1.08 -0.61 1.00 0.18 1.41 5.00 532.50 quote 0.00 0.00 0.00 40.45 47.55
quote 1.50 0.91 8.00 0.57 1.46 67.00 535.00 quote 0.00 0.00 0.00 42.80 50.40
quote 1.01 -1.28 1.00 0.40 1.69 7.00 537.50 quote 0.00 0.00 0.00 45.10 52.85
quote 0.99 0.55 20.00 0.26 2.08 28.00 540.00 quote 29.00 0.00 0.00 47.70 55.25 2.00
quote 0.00 0.00 0.00 0.21 1.02 542.50 quote 0.00 0.00 0.00 50.05 57.55
quote 0.31 0.00 0.00 0.03 1.03 23.00 545.00 quote 0.00 0.00 0.00 52.60 60.10
quote 0.77 -0.26 10.00 0.08 0.85 39.00 550.00 quote 64.70 0.00 0.00 57.45 64.90 2.00
quote 0.57 -0.08 10.00 0.04 1.09 32.00 555.00 quote 62.71 0.00 0.00 62.30 69.85 1.00
quote 2.00 0.00 0.00 0.02 1.06 49.00 560.00 quote 52.63 0.00 0.00 67.30 74.80 1.00
quote 1.75 0.00 0.00 0.01 1.04 5.00 565.00 quote 0.00 0.00 0.00 72.20 79.90
quote 2.60 0.00 0.00 0.01 1.25 8.00 570.00 quote 0.00 0.00 0.00 77.15 85.00
quote 1.25 0.00 0.00 0.00 1.50 1.00 575.00 quote 0.00 0.00 0.00 82.15 89.90
quote 1.18 0.00 0.00 0.00 1.50 580.00 quote 0.00 0.00 0.00 87.35 94.65
quote 0.00 0.00 0.00 0.00 2.73 585.00 quote 0.00 0.00 0.00 91.60 101.00
quote 0.88 0.00 0.00 0.00 1.09 1.00 590.00 quote 0.00 0.00 0.00 96.50 105.70
quote 1.26 0.00 0.00 0.00 2.70 3.00 600.00 quote 0.00 0.00 0.00 106.50 115.65
quote 0.87 0.00 0.00 0.00 2.72 20.00 610.00 quote 0.00 0.00 0.00 116.50 125.85
quote 0.47 0.00 0.00 0.00 2.28 250.00 620.00 quote 0.00 0.00 0.00 126.50 135.85
quote 0.00 0.00 0.00 0.00 3.60 630.00 quote 0.00 0.00 0.00 136.50 145.80
quote 0.00 0.00 0.00 0.00 2.70 640.00 quote 0.00 0.00 0.00 146.50 155.75
quote 0.00 0.00 0.00 0.00 2.70 650.00 quote 0.00 0.00 0.00 156.50 166.25
quote 0.00 0.00 0.00 0.00 2.25 660.00 quote 0.00 0.00 0.00 166.50 176.05

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.