Bulletin
Investor Alert

Amazon.com Inc.

NAS: AMZN

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 27, 2023, 7:59 p.m.

/zigman2/quotes/210331248/composite

$

102.10

Change

-0.14 -0.14%

Volume

Volume 2.69m

Quotes are delayed by 20 min

/zigman2/quotes/210331248/composite

Previous close

$ 99.22

$ 102.24

Change

+3.02 +3.04%

Day low

Day high

$99.53

$103.49

Open

52 week low

52 week high

$81.43

$170.83

Open

OPTION CHAIN FOR AMAZON.COM INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 52.13 4.08 2.00 52.15 52.40 47.00 50.00 quote 0.01 -0.02 4.00 0.00 0.01 591.00
quote 40.20 1.05 6.00 47.15 47.40 3.00 55.00 quote 0.01 0.00 12.00 0.00 0.01 1,264
quote 41.26 15.61 1.00 42.20 42.40 30.00 60.00 quote 0.01 0.00 1,001 0.00 0.01 5,964
quote 35.30 0.00 0.00 41.15 41.40 1.00 61.00 quote 0.01 0.00 1,870 0.00 0.01 12,339
quote 0.00 0.00 0.00 40.20 40.40 62.00 quote 0.01 0.00 2,845 0.00 0.01 4,143
quote 0.00 0.00 0.00 39.15 39.40 63.00 quote 0.01 0.00 1,000 0.00 0.02 675.00
quote 30.95 0.00 0.00 38.20 38.40 25.00 64.00 quote 0.01 -0.02 31.00 0.00 0.01 1,446
quote 29.85 0.00 0.00 37.20 37.40 14.00 65.00 quote 0.02 0.00 546.00 0.01 0.02 4,530
quote 37.30 14.23 2.00 36.20 36.45 9.00 66.00 quote 0.02 0.00 51.00 0.01 0.03 280.00
quote 35.00 0.00 2.00 35.15 35.45 67.00 quote 0.02 0.00 3,365 0.01 0.03 3,231
quote 30.25 0.00 0.00 34.20 34.45 6.00 68.00 quote 0.03 0.02 1,552 0.01 0.03 6,288
quote 25.25 4.41 12.00 33.20 33.45 12.00 69.00 quote 0.02 -0.01 53.00 0.02 0.04 1,652
quote 31.63 2.93 11.00 32.20 32.45 3,603 70.00 quote 0.03 0.00 196.00 0.02 0.04 3,999
quote 29.65 3.60 1.00 31.20 31.50 6.00 71.00 quote 0.03 0.00 71.00 0.02 0.04 817.00
quote 30.14 4.50 20.00 30.20 30.45 48.00 72.00 quote 0.03 0.00 56.00 0.02 0.04 1,196
quote 29.85 4.28 2.00 29.20 29.45 11,694 73.00 quote 0.04 0.00 106.00 0.03 0.04 1,263
quote 23.70 2.75 4.00 28.20 28.45 21.00 74.00 quote 0.04 -0.01 7.00 0.03 0.05 1,492
quote 27.35 3.65 60.00 27.20 27.45 769.00 75.00 quote 0.05 -0.01 1,232 0.04 0.05 2,488
quote 21.75 1.65 3.00 26.20 26.45 51.00 76.00 quote 0.05 -0.02 509.00 0.04 0.05 886.00
quote 25.33 3.38 2.00 25.30 25.45 17.00 77.00 quote 0.05 -0.05 1,181 0.05 0.06 4,363
quote 24.40 7.85 3.00 24.20 24.50 14.00 78.00 quote 0.06 -0.05 1,974 0.06 0.08 4,269
quote 23.35 4.35 9.00 23.20 23.50 102.00 79.00 quote 0.07 -0.07 196.00 0.07 0.09 1,641
quote 22.30 3.37 58.00 22.30 22.50 554.00 80.00 quote 0.10 -0.05 1,414 0.09 0.11 6,700
quote 21.70 3.37 1.00 21.25 21.55 223.00 81.00 quote 0.10 -0.10 1,400 0.11 0.13 1,395
quote 20.38 4.61 72.00 20.35 20.55 270.00 82.00 quote 0.13 -0.10 1,169 0.13 0.15 3,588
quote 19.89 4.24 256.00 19.30 19.60 885.00 83.00 quote 0.16 -0.12 350.00 0.15 0.18 4,159
quote 18.84 3.41 183.00 18.40 18.60 752.00 84.00 quote 0.21 -0.13 688.00 0.18 0.21 2,159
quote 18.70 4.20 162.00 17.45 17.65 1,030 85.00 quote 0.25 -0.15 1,387 0.22 0.25 8,263
quote 17.72 4.39 106.00 16.50 16.70 430.00 86.00 quote 0.29 -0.21 647.00 0.27 0.29 2,839
quote 16.00 3.15 199.00 15.55 15.75 1,425 87.00 quote 0.34 -0.25 921.00 0.34 0.36 2,818
quote 14.85 3.00 846.00 14.60 14.85 3,082 88.00 quote 0.42 -0.29 564.00 0.41 0.45 4,813
quote 14.12 3.47 301.00 13.70 13.90 1,454 89.00 quote 0.50 -0.35 1,152 0.48 0.54 2,621
quote 12.92 2.76 1,739 12.85 13.00 4,587 90.00 quote 0.61 -0.45 5,668 0.59 0.63 6,111
quote 11.65 2.15 1,417 11.95 12.15 3,493 91.00 quote 0.73 -0.49 1,899 0.71 0.79 3,287
quote 11.23 2.46 777.00 11.10 11.30 3,630 92.00 quote 0.90 -0.58 5,648 0.87 0.90 3,217
quote 10.79 2.94 429.00 10.30 10.50 2,818 93.00 quote 1.07 -0.67 5,350 1.04 1.09 3,351
quote 9.57 2.24 1,348 9.55 9.70 7,534 94.00 quote 1.27 -0.77 6,734 1.24 1.30 3,600
quote 8.82 2.17 6,482 8.75 8.95 13,590 95.00 quote 1.52 -0.86 5,364 1.49 1.54 4,899
quote 8.10 2.05 3,058 8.05 8.20 9,088 96.00 quote 1.82 -0.92 2,430 1.76 1.81 6,243
quote 7.38 1.93 1,353 7.35 7.50 5,646 97.00 quote 2.11 -1.04 2,498 2.06 2.13 2,925
quote 6.80 1.90 2,050 6.70 6.85 6,595 98.00 quote 2.43 -1.17 6,555 2.41 2.47 1,571
quote 6.14 1.76 2,414 6.10 6.25 5,689 99.00 quote 2.82 -1.27 1,858 2.79 2.88 719.00
quote 5.54 1.64 33,805 5.50 5.65 23,466 100.00 quote 3.21 -1.40 6,160 3.20 3.30 3,581
quote 5.00 1.55 12,279 4.95 5.05 4,568 101.00 quote 3.67 -1.46 3,395 3.60 3.75 341.00
quote 4.45 1.43 14,075 4.40 4.55 4,455 102.00 quote 4.15 -1.97 5,404 4.10 4.20 481.00
102.24 Current price as of 1/27/2023 04:00:00 PM
quote 4.00 1.36 9,826 3.95 4.05 6,401 103.00 quote 4.66 -1.96 1,708 4.60 4.70 320.00
quote 3.54 1.27 3,903 3.50 3.55 3,922 104.00 quote 5.25 -1.65 981.00 5.15 5.25 469.00
quote 3.15 1.18 22,092 3.05 3.15 11,065 105.00 quote 5.75 -1.95 966.00 5.70 5.85 696.00
quote 2.70 1.02 6,789 2.70 2.71 1,952 106.00 quote 6.40 -2.50 133.00 6.30 6.45 445.00
quote 2.36 0.93 8,325 2.33 2.40 2,662 107.00 quote 7.00 -2.45 391.00 6.90 7.10 819.00
quote 2.03 0.82 4,348 2.03 2.09 2,149 108.00 quote 7.32 -3.13 49.00 7.65 7.80 434.00
quote 1.78 0.76 2,232 1.73 1.77 2,378 109.00 quote 8.45 -2.65 970.00 8.30 8.50 560.00
quote 1.54 0.67 55,728 1.47 1.54 7,467 110.00 quote 9.15 -2.75 970.00 9.10 9.25 967.00
quote 1.28 0.54 2,440 1.26 1.32 956.00 111.00 quote 10.00 -2.80 69.00 9.90 10.15 248.00
quote 1.12 0.51 4,250 1.09 1.13 808.00 112.00 quote 10.75 -3.85 506.00 10.70 10.85 198.00
quote 0.94 0.44 2,762 0.91 0.96 1,173 113.00 quote 11.60 -3.15 43.00 11.55 11.75 259.00
quote 0.82 0.40 1,407 0.78 0.82 1,186 114.00 quote 12.65 -3.65 285.00 12.25 12.60 81.00
quote 0.69 0.33 5,305 0.66 0.70 3,373 115.00 quote 12.55 -3.75 137.00 13.15 13.65 842.00
quote 0.56 0.26 1,687 0.56 0.58 568.00 116.00 quote 14.65 -2.50 13.00 14.05 14.40 236.00
quote 0.49 0.26 889.00 0.48 0.50 398.00 117.00 quote 14.85 -4.30 3.00 14.95 15.30 242.00
quote 0.43 0.22 1,104 0.41 0.43 674.00 118.00 quote 16.37 -3.53 4.00 15.85 16.40 249.00
quote 0.36 0.18 719.00 0.35 0.37 149.00 119.00 quote 20.30 -2.65 61.00 16.80 17.20 175.00
quote 0.32 0.17 6,057 0.30 0.31 2,989 120.00 quote 17.35 -4.40 297.00 17.75 18.30 557.00
quote 0.26 0.15 797.00 0.25 0.27 60.00 121.00 quote 18.65 -4.40 53.00 18.70 19.15 67.00
quote 0.23 0.13 402.00 0.22 0.25 182.00 122.00 quote 19.30 -4.95 206.00 19.70 20.20 63.00
quote 0.21 0.12 432.00 0.19 0.22 616.00 123.00 quote 20.15 -5.05 120.00 20.65 21.20 219.00
quote 0.16 0.09 232.00 0.17 0.19 204.00 124.00 quote 21.70 -4.55 47.00 21.55 22.20 96.00
quote 0.15 0.09 983.00 0.14 0.16 2,261 125.00 quote 22.83 -4.02 108.00 22.60 23.15 50.00
quote 0.09 0.05 7,724 0.08 0.09 7,854 130.00 quote 28.25 -4.75 14.00 27.55 28.10 1.00
quote 0.05 0.04 548.00 0.04 0.05 884.00 135.00 quote 0.00 0.00 0.00 32.50 33.05
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 52.60 3.75 16.00 52.20 52.45 2.00 50.00 quote 0.01 0.00 1.00 0.00 0.02 8.00
quote 44.20 5.20 1.00 47.25 47.45 3.00 55.00 quote 0.01 0.00 1.00 0.00 0.02 101.00
quote 34.20 0.00 0.00 42.20 42.45 7.00 60.00 quote 0.01 -0.02 2.00 0.01 0.03 176.00
quote 40.40 0.00 11.00 41.20 41.50 61.00 quote 0.02 -0.02 60.00 0.01 0.03 100.00
quote 0.00 0.00 0.00 40.25 40.50 62.00 quote 0.02 -0.01 50.00 0.02 0.04 152.00
quote 0.00 0.00 0.00 39.25 39.45 63.00 quote 0.02 -0.02 25.00 0.02 0.04 75.00
quote 37.60 0.00 5.00 38.25 38.50 64.00 quote 0.03 -0.06 21.00 0.02 0.04 39.00
quote 37.23 7.03 1.00 37.25 37.50 2.00 65.00 quote 0.03 -0.01 11.00 0.03 0.04 623.00
quote 31.80 2.03 3.00 36.30 36.50 13.00 66.00 quote 0.05 -0.01 10.00 0.03 0.05 247.00
quote 29.95 13.93 1.00 35.30 35.50 2.00 67.00 quote 0.04 -0.01 2.00 0.03 0.05 192.00
quote 0.00 0.00 0.00 34.30 34.50 68.00 quote 0.03 -0.02 7.00 0.04 0.06 318.00
quote 34.30 0.00 2.00 33.30 33.50 69.00 quote 0.05 -0.02 2,500 0.04 0.06 3,803
quote 29.50 0.00 0.00 32.30 32.50 21.00 70.00 quote 0.06 -0.01 364.00 0.05 0.07 7,598
quote 22.15 0.00 0.00 31.30 31.50 1.00 71.00 quote 0.06 -0.03 33.00 0.06 0.08 316.00
quote 0.00 0.00 0.00 30.30 30.50 72.00 quote 0.07 -0.03 41.00 0.07 0.08 280.00
quote 29.95 3.85 1.00 29.35 29.55 14,397 73.00 quote 0.09 -0.02 12.00 0.08 0.09 744.00
quote 27.27 2.17 3.00 28.35 28.55 2.00 74.00 quote 0.10 -0.03 6.00 0.09 0.10 414.00
quote 28.50 7.48 7.00 27.35 27.55 337.00 75.00 quote 0.11 -0.04 108.00 0.10 0.12 454.00
quote 10.65 0.00 0.00 26.40 26.60 1.00 76.00 quote 0.11 -0.06 98.00 0.10 0.13 469.00
quote 17.98 0.00 0.00 25.40 25.60 1.00 77.00 quote 0.13 -0.08 47.00 0.12 0.15 827.00
quote 25.75 8.55 8.00 24.40 24.60 6.00 78.00 quote 0.14 -0.10 376.00 0.15 0.17 457.00
quote 19.00 0.70 1.00 23.45 23.65 2.00 79.00 quote 0.18 -0.07 437.00 0.17 0.19 824.00
quote 23.05 4.79 2.00 22.45 22.65 48.00 80.00 quote 0.20 -0.10 719.00 0.20 0.22 1,370
quote 18.19 6.11 1.00 21.50 21.70 78.00 81.00 quote 0.21 -0.14 55.00 0.23 0.25 543.00
quote 20.90 3.63 8.00 20.55 20.75 126.00 82.00 quote 0.27 -0.13 118.00 0.27 0.29 612.00
quote 16.32 1.64 4.00 19.60 19.80 76.00 83.00 quote 0.27 -0.21 539.00 0.31 0.33 7,135
quote 15.42 3.28 4.00 18.65 18.85 174.00 84.00 quote 0.32 -0.26 217.00 0.36 0.38 495.00
quote 18.85 5.55 112.00 17.65 17.90 432.00 85.00 quote 0.39 -0.25 797.00 0.42 0.44 2,938
quote 17.97 4.35 21.00 16.80 16.95 283.00 86.00 quote 0.41 -0.36 473.00 0.48 0.50 742.00
quote 15.82 3.02 9.00 15.85 16.05 292.00 87.00 quote 0.59 -0.28 356.00 0.57 0.60 820.00
quote 15.48 3.53 13.00 14.95 15.15 250.00 88.00 quote 0.67 -0.34 111.00 0.66 0.70 614.00
quote 14.77 3.82 132.00 14.10 14.25 270.00 89.00 quote 0.80 -0.44 245.00 0.76 0.82 641.00
quote 13.35 2.85 262.00 13.20 13.40 1,114 90.00 quote 0.91 -0.46 1,249 0.90 0.95 2,848
quote 12.83 2.88 59.00 12.35 12.55 675.00 91.00 quote 1.07 -0.53 281.00 1.04 1.08 689.00
quote 11.64 2.75 105.00 11.55 11.70 589.00 92.00 quote 1.24 -0.59 371.00 1.21 1.27 1,559
quote 11.30 2.81 31.00 10.75 10.90 639.00 93.00 quote 1.42 -0.83 368.00 1.40 1.45 3,182
quote 10.30 2.85 90.00 9.95 10.15 2,690 94.00 quote 1.64 -0.79 396.00 1.62 1.69 1,505
quote 9.30 2.20 638.00 9.20 9.40 1,838 95.00 quote 1.89 -0.86 938.00 1.87 1.92 1,457
quote 8.76 2.31 272.00 8.50 8.65 953.00 96.00 quote 2.00 -1.15 751.00 2.15 2.23 564.00
quote 7.80 1.90 251.00 7.80 7.95 1,296 97.00 quote 2.50 -1.05 383.00 2.47 2.54 605.00
quote 7.15 1.80 822.00 7.15 7.30 1,986 98.00 quote 2.84 -1.18 445.00 2.81 2.89 1,417
quote 6.63 1.79 456.00 6.55 6.70 2,321 99.00 quote 3.22 -1.23 300.00 3.15 3.25 150.00
quote 6.05 1.73 1,804 6.00 6.05 4,538 100.00 quote 3.55 -1.45 1,255 3.55 3.65 321.00
quote 5.75 1.95 1,118 5.40 5.50 873.00 101.00 quote 4.05 -1.82 303.00 4.00 4.10 42.00
quote 4.96 1.55 2,706 4.90 5.00 861.00 102.00 quote 4.52 -1.92 2,590 4.50 4.60 49.00
102.24 Current price as of 1/27/2023 04:00:00 PM
quote 4.46 1.42 4,072 4.40 4.50 785.00 103.00 quote 5.05 -2.40 560.00 5.00 5.10 20.00
quote 3.98 1.31 898.00 3.95 4.00 710.00 104.00 quote 5.60 -2.09 126.00 5.50 5.65 53.00
quote 3.55 1.25 2,366 3.50 3.60 3,182 105.00 quote 5.78 -2.70 216.00 6.10 6.20 172.00
quote 3.13 1.10 1,486 3.10 3.20 1,285 106.00 quote 6.78 -2.42 3.00 6.65 6.80 29.00
quote 2.76 1.00 945.00 2.74 2.80 1,074 107.00 quote 7.21 -2.90 25.00 7.30 7.50 24.00
quote 2.42 0.92 554.00 2.41 2.47 548.00 108.00 quote 7.70 -3.00 23.00 7.95 8.15 11.00
quote 2.15 0.93 846.00 2.10 2.18 654.00 109.00 quote 0.00 0.00 0.00 8.65 8.85
quote 1.88 0.74 4,174 1.85 1.91 3,202 110.00 quote 9.35 -2.95 21.00 9.40 9.65 27.00
quote 1.65 0.68 799.00 1.60 1.65 580.00 111.00 quote 11.25 0.00 262.00 10.15 10.40 4.00
quote 1.42 0.58 984.00 1.38 1.44 605.00 112.00 quote 11.55 -5.20 41.00 10.95 11.15 20.00
quote 1.17 0.47 1,605 1.20 1.25 500.00 113.00 quote 12.40 0.00 25.00 11.75 11.95
quote 1.06 0.47 1,809 1.03 1.08 319.00 114.00 quote 0.00 0.00 0.00 12.60 12.80
quote 0.91 0.40 2,037 0.89 0.94 2,268 115.00 quote 13.49 -6.91 5.00 13.35 13.80 7.00
quote 0.79 0.34 468.00 0.77 0.81 181.00 116.00 quote 0.00 0.00 0.00 14.25 14.55
quote 0.71 0.32 637.00 0.68 0.72 165.00 117.00 quote 20.20 0.00 1.00 15.20 15.45 1.00
quote 0.62 0.31 87.00 0.58 0.61 16.00 118.00 quote 0.00 0.00 0.00 16.10 16.35
quote 0.51 0.25 161.00 0.50 0.53 61.00 119.00 quote 0.00 0.00 0.00 16.95 17.40
quote 0.46 0.23 1,055 0.44 0.47 1,412 120.00 quote 18.04 -6.20 6.00 17.95 18.25 27.00
quote 2.00 121.00 quote
quote 2.00 122.00 quote
quote 41.00 123.00 quote
quote 11.00 124.00 quote
quote 0.24 0.13 1,086 0.23 0.25 6,586 125.00 quote 30.81 0.00 0.00 22.65 23.10 10.00
quote 2.00 126.00 quote
quote 10.00 127.00 quote 30.00
quote 128.00 quote
quote 129.00 quote
quote 0.14 0.08 107.00 0.12 0.14 247.00 130.00 quote 0.00 0.00 0.00 27.60 28.00
quote 1.00 131.00 quote
quote 14.00 132.00 quote
quote 1.00 133.00 quote
quote 134.00 quote 0.00 0.00 0.00 31.60 32.05
quote 0.08 0.04 65.00 0.07 0.09 194.00 135.00 quote 0.00 0.00 0.00 32.50 33.05
quote 1.00 140.00 quote
quote 0.04 0.02 453.00 0.03 0.04 10.00 145.00 quote
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 53.65 4.80 20.00 57.20 57.50 134.00 45.00 quote 0.01 0.00 100.00 0.00 0.01 7,912
quote 52.52 5.62 3.00 52.30 52.50 167.00 50.00 quote 0.01 0.00 745.00 0.00 0.01 4,690
quote 43.65 3.21 1.00 47.30 47.50 137.00 55.00 quote 0.02 0.01 8.00 0.01 0.03 4,608
quote 43.26 4.91 42.00 42.30 42.55 2,473 60.00 quote 0.03 0.01 294.00 0.03 0.05 7,671
quote 34.45 0.00 0.00 37.35 37.55 301.00 65.00 quote 0.05 -0.01 209.00 0.05 0.07 13,386
quote 32.60 4.61 8.00 32.40 32.65 2,306 70.00 quote 0.10 -0.02 1,036 0.09 0.10 19,405
quote 29.30 0.85 1.00 31.45 31.65 14.00 71.00 quote 0.10 -0.04 87.00 0.10 0.12 235.00
quote 29.81 9.02 21.00 30.45 30.65 14.00 72.00 quote 0.11 -0.04 9.00 0.11 0.13 46.00
quote 28.84 9.00 10.00 29.45 29.65 10.00 73.00 quote 0.14 -0.05 10.00 0.13 0.15 175.00
quote 22.66 -1.24 6.00 28.45 28.70 100.00 74.00 quote 0.15 -0.08 8.00 0.14 0.16 371.00
quote 27.10 2.56 25.00 27.50 27.70 1,793 75.00 quote 0.16 -0.06 773.00 0.16 0.18 26,621
quote 0.00 0.00 0.00 26.55 26.75 76.00 quote 0.20 -0.10 555.00 0.18 0.21 453.00
quote 22.30 0.00 5.00 25.55 25.75 5.00 77.00 quote 0.21 -0.09 55.00 0.20 0.23 1,074
quote 17.60 0.00 0.00 24.60 24.80 6.00 78.00 quote 0.22 -0.13 120.00 0.24 0.26 488.00
quote 20.57 0.00 1.00 23.65 23.85 1.00 79.00 quote 0.27 -0.19 117.00 0.27 0.29 936.00
quote 23.40 4.60 31.00 22.65 22.85 10,304 80.00 quote 0.32 -0.12 2,434 0.31 0.33 26,825
quote 14.80 -2.39 14.00 21.75 21.90 14.00 81.00 quote 0.34 -0.19 196.00 0.35 0.37 410.00
quote 20.65 3.90 1.00 20.75 20.95 56.00 82.00 quote 0.38 -0.20 1,931 0.40 0.42 644.00
quote 15.70 0.50 21.00 19.85 20.05 24.00 83.00 quote 0.47 -0.20 314.00 0.46 0.48 7,066
quote 18.92 4.07 1.00 18.90 19.10 51.00 84.00 quote 0.53 -0.28 708.00 0.53 0.55 808.00
quote 18.00 2.70 273.00 18.00 18.20 18,090 85.00 quote 0.63 -0.23 2,805 0.61 0.65 24,077
quote 18.20 4.90 70.00 17.10 17.25 356.00 86.00 quote 0.71 -0.34 562.00 0.70 0.71 1,532
quote 16.24 3.06 21.00 16.20 16.35 44.00 87.00 quote 0.80 -0.35 255.00 0.79 0.82 619.00
quote 15.80 3.25 72.00 15.30 15.50 12.00 88.00 quote 0.93 -0.47 244.00 0.91 0.96 875.00
quote 14.43 3.16 10.00 14.45 14.60 28.00 89.00 quote 1.08 -0.52 413.00 1.05 1.10 2,501
quote 13.80 2.65 11,513 13.60 13.80 70,896 90.00 quote 1.22 -0.48 3,805 1.20 1.26 44,369
quote 12.73 2.65 16.00 12.80 12.95 103.00 91.00 quote 1.32 -0.73 260.00 1.37 1.41 659.00
quote 12.05 3.24 27.00 12.00 12.15 213.00 92.00 quote 1.59 -0.62 417.00 1.55 1.62 1,493
quote 11.17 2.77 28.00 11.20 11.40 771.00 93.00 quote 1.63 -0.89 440.00 1.77 1.84 731.00
quote 10.76 2.73 52.00 10.45 10.55 785.00 94.00 quote 2.02 -0.93 719.00 2.00 2.06 1,122
quote 9.80 2.20 7,148 9.70 9.90 35,752 95.00 quote 2.29 -0.86 7,639 2.27 2.35 37,045
quote 8.99 2.24 125.00 9.00 9.15 1,535 96.00 quote 2.57 -1.12 1,380 2.56 2.64 993.00
quote 8.40 2.02 337.00 8.30 8.50 1,199 97.00 quote 2.87 -1.06 1,098 2.89 2.96 3,441
quote 7.77 1.92 468.00 7.65 7.85 876.00 98.00 quote 3.25 -1.10 877.00 3.20 3.30 1,525
quote 7.10 1.80 635.00 7.05 7.20 8,935 99.00 quote 3.62 -1.31 547.00 3.60 3.70 817.00
quote 6.55 1.75 9,988 6.50 6.60 93,983 100.00 quote 4.02 -1.33 3,082 4.00 4.10 61,687
quote 5.95 1.65 951.00 5.90 6.05 1,780 101.00 quote 4.45 -2.05 529.00 4.45 4.55 94.00
quote 5.45 1.58 1,897 5.40 5.50 3,699 102.00 quote 5.00 -2.44 918.00 4.90 5.00 85.00
102.24 Current price as of 1/27/2023 04:00:00 PM
quote 4.94 1.49 2,045 4.90 5.00 12,055 103.00 quote 5.44 -1.96 2,267 5.40 5.50 40.00
quote 4.45 1.45 2,145 4.40 4.50 2,022 104.00 quote 5.95 -2.70 344.00 5.95 6.05 56.00
quote 4.03 1.31 5,970 4.00 4.05 25,370 105.00 quote 6.51 -2.01 1,458 6.50 6.60 13,270
quote 3.65 1.25 744.00 3.55 3.65 931.00 106.00 quote 6.40 -3.05 38.00 7.05 7.20 6.00
quote 3.23 1.09 808.00 3.20 3.30 1,985 107.00 quote 7.40 -2.60 264.00 7.70 7.85 16.00
quote 2.89 1.11 4,425 2.85 2.91 1,019 108.00 quote 8.40 -3.99 4.00 8.30 8.50 12.00
quote 2.53 0.99 853.00 2.53 2.59 379.00 109.00 quote 14.60 1.40 6.00 9.00 9.20 6.00
quote 2.28 0.86 9,747 2.23 2.31 46,099 110.00 quote 9.10 -3.29 194.00 9.75 9.90 11,456
quote 2.02 0.82 1,157 1.97 2.03 2,039 111.00 quote 14.05 -4.35 17.00 10.45 10.65 43.00
quote 1.78 0.76 692.00 1.74 1.81 1,006 112.00 quote 16.80 0.95 5.00 11.20 11.45 8.00
quote 1.57 0.67 1,036 1.52 1.59 8,090 113.00 quote 11.25 -3.95 21.00 12.00 12.25 93.00
quote 1.37 0.60 718.00 1.34 1.40 1,050 114.00 quote 15.65 0.00 25.00 12.85 13.05 23.00
quote 1.19 0.49 8,900 1.19 1.23 49,988 115.00 quote 13.25 -3.53 162.00 13.65 13.90 7,944
quote 1.06 0.46 712.00 1.02 1.08 527.00 116.00 quote 14.15 -4.60 1.00 14.40 14.85 30.00
quote 0.93 0.42 480.00 0.89 0.94 870.00 117.00 quote 14.98 -3.42 4.00 15.35 15.65 49.00
quote 0.81 0.38 369.00 0.80 0.83 610.00 118.00 quote 19.54 -3.81 42.00 16.20 16.65 39.00
quote 0.73 0.34 160.00 0.70 0.73 184.00 119.00 quote 20.60 -3.70 66.00 17.10 17.45 66.00
quote 0.64 0.28 7,383 0.62 0.64 37,747 120.00 quote 17.60 -3.97 57.00 18.05 18.40 2,299
quote 54.00 121.00 quote 6.00
quote 34.00 122.00 quote
quote 385.00 123.00 quote
quote 150.00 124.00 quote
quote 0.35 0.16 1,235 0.34 0.36 9,955 125.00 quote 26.75 -2.60 9.00 22.75 23.20 167.00
quote 0.32 0.11 989.00 0.30 0.31 1.00 126.00 quote
quote 3.00 127.00 quote
quote 2.00 128.00 quote 30.30 0.00 0.00 25.65 26.15 73.00
quote 129.00 quote
quote 0.20 0.10 847.00 0.19 0.21 16,649 130.00 quote 31.25 -1.80 48.00 27.65 28.05 3,427
quote 131.00 quote
quote 132.00 quote
quote 31.00 133.00 quote
quote 450.00 134.00 quote
quote 0.12 0.05 1,750 0.11 0.14 7,183 135.00 quote 38.05 -0.45 23,834 32.55 33.00 1,678
quote 0.08 0.03 328.00 0.07 0.09 22,752 140.00 quote 41.25 -1.95 66.00 37.55 38.05 346.00
quote 0.06 0.03 2,755 0.05 0.06 12,352 145.00 quote 45.87 -2.33 1.00 42.55 43.05 311.00
quote 0.04 0.01 317.00 0.03 0.04 11,881 150.00 quote 53.40 -0.05 443.00 47.45 48.05 42.00
quote 0.03 0.01 15.00 0.02 0.03 11,053 155.00 quote 52.60 -3.65 77.00 52.55 53.05 5.00
quote 0.02 0.01 335.00 0.02 0.03 15,612 160.00 quote 73.16 0.00 0.00 57.60 57.95 2.00
quote 0.01 0.00 2,011 0.01 0.02 13,492 165.00 quote 68.00 -0.50 174.00 62.60 62.95 20.00
quote 0.01 0.00 221.00 0.00 0.01 5,729 170.00 quote 67.35 0.00 0.00 67.60 68.00 503.00
quote 0.01 0.00 56.00 0.00 0.02 2,122 175.00 quote 85.60 0.00 0.00 72.60 72.95 122.00
quote 0.01 0.00 1.00 0.00 0.02 6,294 180.00 quote 85.06 0.00 0.00 77.60 77.95 21.00
quote 0.01 0.00 5.00 0.00 0.01 1,538 185.00 quote 56.32 0.00 0.00 82.55 83.00 3.00
quote 0.01 0.00 0.00 0.00 0.02 1,661 190.00 quote 96.80 0.00 0.00 87.50 88.00 4.00
quote 0.01 0.00 2.00 0.00 0.01 1,388 195.00 quote 71.55 0.00 0.00 92.50 93.00 1.00
quote 0.01 0.00 4.00 0.00 0.01 2,357 200.00 quote 117.20 0.00 0.00 97.50 98.00 2.00
quote 0.01 0.00 15.00 0.00 0.01 2,028 210.00 quote 118.27 0.00 0.00 107.60 108.00
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.00 0.00 0.00 52.30 52.60 1.00 50.00 quote 0.02 0.00 4.00 0.01 0.03 147.00
quote 41.59 0.00 3.00 47.35 47.60 3.00 55.00 quote 0.03 0.00 8.00 0.02 0.04 52.00
quote 0.00 0.00 0.00 42.40 42.60 60.00 quote 0.04 -0.05 103.00 0.04 0.06 153.00
quote 0.00 0.00 0.00 41.40 41.60 61.00 quote 0.08 0.00 0.00 0.05 0.07 71.00
quote 0.00 0.00 0.00 40.40 40.65 62.00 quote 0.07 -0.05 1.00 0.05 0.07 18.00
quote 0.00 0.00 0.00 39.40 39.70 63.00 quote 0.06 -0.03 10.00 0.06 0.08 26.00
quote 0.00 0.00 0.00 38.40 38.70 64.00 quote 0.07 -0.06 2.00 0.06 0.09 49.00
quote 25.35 0.00 0.00 37.35 37.65 1.00 65.00 quote 0.06 -0.03 2.00 0.07 0.09 137.00
quote 34.40 0.00 25.00 36.45 36.65 66.00 quote 0.10 -0.05 1.00 0.08 0.10 40.00
quote 32.35 6.25 1.00 35.45 35.70 25.00 67.00 quote 0.21 0.05 1.00 0.08 0.11 10.00
quote 0.00 0.00 0.00 34.40 34.70 68.00 quote 0.10 -0.04 1.00 0.09 0.12 318.00
quote 24.34 -4.26 1.00 33.45 33.70 26.00 69.00 quote 0.11 -0.04 44.00 0.11 0.13 110.00
quote 23.37 -2.89 1.00 32.50 32.70 8.00 70.00 quote 0.14 -0.02 3,608 0.12 0.14 1,287
quote 0.00 0.00 0.00 31.45 31.75 71.00 quote 0.13 -0.06 3,046 0.14 0.16 1,047
quote 0.00 0.00 0.00 30.55 30.75 72.00 quote 0.17 -0.06 1,024 0.15 0.18 301.00
quote 21.63 0.00 0.00 29.60 29.80 6,201 73.00 quote 0.16 -0.08 18.00 0.17 0.20 257.00
quote 21.79 0.00 1.00 28.60 28.80 1.00 74.00 quote 0.18 -0.17 253.00 0.19 0.22 185.00
quote 22.32 0.00 0.00 27.60 27.85 53.00 75.00 quote 0.20 -0.11 175.00 0.22 0.24 1,737
quote 20.47 0.00 1.00 26.65 26.85 1.00 76.00 quote 0.23 -0.11 8.00 0.24 0.27 345.00
quote 25.00 1.85 1.00 25.70 25.90 53.00 77.00 quote 0.25 -0.19 55.00 0.27 0.30 574.00
quote 21.48 1.38 1.00 24.70 24.95 1.00 78.00 quote 0.30 -0.14 36.00 0.31 0.34 418.00
quote 18.25 0.00 0.00 23.75 24.00 1.00 79.00 quote 0.32 -0.24 17.00 0.35 0.39 258.00
quote 22.90 4.17 3.00 22.80 23.10 191.00 80.00 quote 0.40 -0.14 263.00 0.39 0.44 1,072
quote 18.73 0.00 0.00 21.85 22.10 11.00 81.00 quote 0.42 -0.22 84.00 0.45 0.48 163.00
quote 13.30 0.00 0.00 20.95 21.15 30.00 82.00 quote 0.52 -0.24 68.00 0.50 0.55 359.00
quote 11.88 -3.33 1.00 20.00 20.20 120.00 83.00 quote 0.59 -0.21 45.00 0.57 0.62 842.00
quote 19.65 5.50 1.00 19.10 19.30 44.00 84.00 quote 0.58 -0.36 53.00 0.65 0.69 717.00
quote 18.95 4.41 9.00 18.15 18.40 472.00 85.00 quote 0.74 -0.30 154.00 0.74 0.79 701.00
quote 14.19 3.59 11.00 17.30 17.50 97.00 86.00 quote 0.77 -0.54 127.00 0.84 0.88 324.00
quote 16.00 2.85 13.00 16.40 16.60 102.00 87.00 quote 0.97 -0.45 56.00 0.95 0.99 220.00
quote 15.90 2.70 26.00 15.55 15.75 296.00 88.00 quote 0.95 -0.60 83.00 1.07 1.14 244.00
quote 10.71 0.51 10.00 14.70 14.90 130.00 89.00 quote 1.11 -0.66 79.00 1.21 1.28 518.00
quote 13.86 2.81 105.00 13.85 14.05 369.00 90.00 quote 1.35 -0.56 708.00 1.37 1.45 1,126
quote 13.04 2.70 3.00 13.05 13.25 349.00 91.00 quote 1.49 -0.70 102.00 1.56 1.64 402.00
quote 13.21 3.29 94.00 12.25 12.45 591.00 92.00 quote 1.77 -0.69 79.00 1.76 1.83 162.00
quote 11.55 2.61 15.00 11.45 11.70 307.00 93.00 quote 1.89 -0.91 92.00 1.97 2.06 1,545
quote 11.15 2.65 67.00 10.70 10.90 683.00 94.00 quote 2.09 -0.96 45.00 2.23 2.31 583.00
quote 10.20 2.70 253.00 10.00 10.20 1,426 95.00 quote 2.46 -0.94 353.00 2.49 2.56 388.00
quote 10.15 2.93 193.00 9.30 9.50 1,059 96.00 quote 2.75 -1.01 43.00 2.79 2.88 250.00
quote 8.71 2.01 242.00 8.60 8.80 990.00 97.00 quote 3.15 -1.18 55.00 3.10 3.20 152.00
quote 8.02 1.91 219.00 8.00 8.15 568.00 98.00 quote 3.50 -1.29 106.00 3.45 3.55 160.00
quote 7.45 1.98 130.00 7.30 7.55 479.00 99.00 quote 3.60 -1.54 126.00 3.80 3.95 31.00
quote 6.80 1.75 617.00 6.80 6.95 1,298 100.00 quote 4.30 -1.47 236.00 4.25 4.35 88.00
quote 6.30 1.75 407.00 6.20 6.35 757.00 101.00 quote 4.70 -1.62 277.00 4.65 4.80 36.00
quote 5.75 1.55 307.00 5.70 5.85 440.00 102.00 quote 5.20 -1.65 180.00 5.15 5.25 19.00
102.24 Current price as of 1/27/2023 04:00:00 PM
quote 5.25 1.56 415.00 5.20 5.30 536.00 103.00 quote 5.25 -4.15 59.00 5.60 5.75 105.00
quote 4.75 1.42 164.00 4.70 4.85 4,476 104.00 quote 5.95 -3.23 17.00 6.15 6.30 4.00
quote 4.34 1.39 354.00 4.25 4.40 1,371 105.00 quote 6.11 -2.66 15.00 6.70 6.85 89.00
quote 3.90 1.47 74.00 3.85 3.95 332.00 106.00 quote 6.90 -6.83 3.00 7.30 7.45 24.00
quote 3.49 1.30 453.00 3.45 3.60 756.00 107.00 quote 12.65 0.00 1.00 7.85 8.10 1.00
quote 3.20 1.23 219.00 3.10 3.20 328.00 108.00 quote 8.22 0.00 22.00 8.50 8.75
quote 3.03 1.32 309.00 2.79 2.85 303.00 109.00 quote 8.87 -4.45 1.00 9.20 9.45 50.00
quote 2.54 0.94 881.00 2.49 2.56 1,713 110.00 quote 9.65 -3.02 26.00 9.85 10.15 13.00
quote 1.40 0.61 1,363 1.37 1.41 1,903 115.00 quote 16.30 -3.42 8.00 13.80 14.00 52.00
quote 0.76 0.35 757.00 0.73 0.77 1,444 120.00 quote 18.80 -5.20 4.00 18.00 18.55 1.00
quote 0.41 0.19 279.00 0.41 0.44 1,205 125.00 quote 23.08 0.00 2.00 22.70 23.25
quote 0.24 0.09 317.00 0.24 0.26 276.00 130.00 quote 0.00 0.00 0.00 27.55 28.20 1.00
quote 135.00 quote
quote 1.00 140.00 quote
quote 13.00 145.00 quote

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

September, 2023 Options

Show

October, 2023 Options

Show

January, 2024 Options

Show

March, 2024 Options

Show

June, 2024 Options

Show

September, 2024 Options

Show

January, 2025 Options

Show

June, 2025 Options

Show

December, 2025 Options

Show
Link to MarketWatch's Slice.