Bulletin
Investor Alert

New York Markets Open in:

Broadcom Inc.

NAS: AVGO

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Dec 7, 2022, 5:09 a.m.

/zigman2/quotes/200646538/composite

$

525.30

Change

-0.52 -0.10%

Volume

Volume 2

Quotes are delayed by 20 min

/zigman2/quotes/200646538/composite

Previous close

$ 525.82

$ 525.82

Change

-4.82 -0.91%

Day low

Day high

$521.75

$533.57

Open

52 week low

52 week high

$415.07

$677.76

Open

OPTION CHAIN FOR BROADCOM INC.

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 243.90 246.90 280.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 233.60 237.30 290.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 224.00 226.90 300.00 quote 0.15 0.00 0.00 0.00 0.10 10.00
quote 0.00 0.00 0.00 213.80 217.20 310.00 quote 0.20 0.00 0.00 0.00 0.10 14.00
quote 0.00 0.00 0.00 203.80 207.00 320.00 quote 0.05 0.00 0.00 0.00 0.05 41.00
quote 0.00 0.00 0.00 194.30 198.30 330.00 quote 0.10 0.00 0.00 0.00 0.05 30.00
quote 0.00 0.00 0.00 184.60 187.10 340.00 quote 0.03 0.00 0.00 0.00 0.10 49.00
quote 0.00 0.00 0.00 174.10 177.00 350.00 quote 0.55 0.00 0.00 0.00 0.10 20.00
quote 0.00 0.00 0.00 163.90 167.10 360.00 quote 0.25 0.00 0.00 0.00 0.10 23.00
quote 0.00 0.00 0.00 159.00 163.40 365.00 quote 1.40 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 154.40 157.10 370.00 quote 0.58 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 149.50 152.10 375.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 143.90 147.20 380.00 quote 2.80 0.00 0.00 0.00 0.10 3.00
quote 0.00 0.00 0.00 139.00 142.10 385.00 quote 0.54 0.00 0.00 0.00 0.10 14.00
quote 0.00 0.00 0.00 134.00 138.40 390.00 quote 0.53 0.00 0.00 0.00 0.10 21.00
quote 0.00 0.00 0.00 128.80 132.40 395.00 quote 1.45 0.00 0.00 0.00 0.10 13.00
quote 113.15 0.00 0.00 124.10 127.70 30.00 400.00 quote 0.60 0.00 0.00 0.00 0.10 19.00
quote 0.00 0.00 0.00 119.00 122.20 405.00 quote 0.88 0.00 0.00 0.00 0.10 23.00
quote 0.00 0.00 0.00 113.90 117.10 410.00 quote 0.90 0.00 0.00 0.00 0.10 3.00
quote 0.00 0.00 0.00 109.60 113.40 415.00 quote 0.04 -0.07 1.00 0.00 0.10 20.00
quote 0.00 0.00 0.00 104.10 107.80 420.00 quote 0.07 0.02 1.00 0.00 0.10 58.00
quote 0.00 0.00 0.00 99.40 103.40 425.00 quote 1.40 0.00 0.00 0.00 0.10 14.00
quote 46.40 0.00 0.00 94.10 98.50 2.00 430.00 quote 2.12 0.00 0.00 0.00 0.10 19.00
quote 0.00 0.00 0.00 89.60 93.40 435.00 quote 1.90 0.00 0.00 0.00 0.10 21.00
quote 58.10 0.00 0.00 85.00 88.20 3.00 440.00 quote 0.10 0.05 2.00 0.00 0.15 43.00
quote 0.00 0.00 0.00 78.80 82.40 445.00 quote 0.14 0.09 1.00 0.00 0.15 13.00
quote 35.25 0.00 0.00 74.70 78.50 20.00 450.00 quote 0.10 0.00 5.00 0.05 0.20 132.00
quote 78.02 0.00 0.00 69.40 73.50 1.00 455.00 quote 0.10 -0.02 13.00 0.10 0.20 116.00
quote 66.69 0.00 0.00 64.00 68.70 86.00 460.00 quote 0.25 0.05 4.00 0.10 0.30 76.00
quote 63.02 -11.13 2.00 59.00 63.70 4.00 465.00 quote 0.25 -0.05 9.00 0.20 0.35 40.00
quote 43.44 0.00 0.00 54.10 58.40 17.00 470.00 quote 0.50 0.15 20.00 0.35 0.45 288.00
quote 54.70 0.00 0.00 49.30 53.60 63.00 475.00 quote 0.70 0.23 80.00 0.50 0.65 118.00
quote 45.69 0.49 9.00 44.40 49.20 13.00 480.00 quote 0.73 0.13 18.00 0.65 0.85 124.00
quote 40.99 -16.06 4.00 39.70 42.80 31.00 485.00 quote 1.00 0.20 17.00 0.95 1.15 85.00
quote 37.50 -14.60 12.00 35.10 38.60 36.00 490.00 quote 1.30 0.15 20.00 1.30 1.40 116.00
quote 27.60 0.00 0.00 31.10 34.60 18.00 495.00 quote 2.40 0.73 27.00 1.70 2.05 38.00
quote 28.00 -5.00 5.00 26.40 29.40 113.00 500.00 quote 2.50 0.52 76.00 2.45 2.75 237.00
quote 35.28 0.00 0.00 24.30 25.10 44.00 505.00 quote 3.30 0.55 57.00 3.30 3.80 231.00
quote 20.40 -4.73 25.00 20.50 21.30 86.00 510.00 quote 4.63 0.41 59.00 4.50 5.00 194.00
quote 20.80 0.00 2.00 18.80 19.50 3.00 512.50 quote 6.80 2.00 22.00 5.20 5.80 89.00
quote 17.63 -1.93 5.00 17.10 17.80 106.00 515.00 quote 7.07 2.37 27.00 6.10 6.60 105.00
quote 14.00 -3.40 17.00 15.50 16.20 25.00 517.50 quote 8.60 2.46 17.00 6.90 7.50 61.00
quote 13.00 -3.60 20.00 14.00 14.70 79.00 520.00 quote 8.50 2.20 84.00 7.90 8.50 589.00
quote 11.80 -6.60 3.00 12.60 13.30 26.00 522.50 quote 10.80 5.20 47.00 9.00 9.60 146.00
quote 11.60 -2.65 34.00 11.30 11.70 93.00 525.00 quote 10.70 2.70 64.00 10.10 10.80 457.00
525.82 Current price as of 12/06/2022 04:00:00 PM
quote 10.20 -1.95 156.00 10.10 10.50 66.00 527.50 quote 11.40 1.60 88.00 11.40 11.90 66.00
quote 9.29 -1.12 67.00 8.80 9.30 114.00 530.00 quote 13.80 2.10 85.00 12.70 13.20 120.00
quote 8.80 -0.70 4.00 7.70 8.20 86.00 532.50 quote 14.30 2.10 107.00 14.00 14.60 159.00
quote 7.30 -1.60 78.00 6.70 7.20 76.00 535.00 quote 15.50 1.40 78.00 15.40 16.10 124.00
quote 4.80 -2.75 132.00 5.70 6.30 72.00 537.50 quote 16.80 1.60 10.00 17.00 17.70 92.00
quote 4.30 -2.50 63.00 4.90 5.40 208.00 540.00 quote 18.80 1.40 7.00 18.60 19.30 144.00
quote 3.60 -1.05 72.00 3.40 3.90 491.00 545.00 quote 23.15 3.45 6.00 22.10 22.90 264.00
quote 2.45 -1.05 80.00 2.40 2.70 693.00 550.00 quote 27.30 5.60 12.00 25.50 27.50 55.00
quote 1.65 -0.65 125.00 1.60 1.85 658.00 555.00 quote 31.00 1.60 10.00 28.20 31.40 51.00
quote 1.25 0.00 583.00 1.05 1.35 1,544 560.00 quote 23.90 1.30 1.00 32.70 36.00 9.00
quote 0.80 -0.19 48.00 0.70 0.85 620.00 565.00 quote 27.95 1.65 8.00 37.30 41.20 17.00
quote 0.45 -0.14 139.00 0.40 0.60 220.00 570.00 quote 43.55 11.16 5.00 41.90 46.30 10.00
quote 0.35 -0.06 24.00 0.25 0.40 175.00 575.00 quote 27.20 0.00 0.00 46.80 50.60 10.00
quote 0.20 -0.05 16.00 0.15 0.30 226.00 580.00 quote 0.00 0.00 0.00 51.90 55.70
quote 0.15 -0.01 26.00 0.10 0.20 111.00 585.00 quote 0.00 0.00 0.00 57.30 60.80
quote 0.06 -0.04 2.00 0.05 0.15 124.00 590.00 quote 0.00 0.00 0.00 61.90 66.00
quote 0.15 0.05 12.00 0.05 0.15 42.00 595.00 quote 0.00 0.00 0.00 67.00 71.10
quote 0.10 0.04 8.00 0.00 0.10 178.00 600.00 quote 71.55 0.00 0.00 72.10 76.00 4.00
quote 0.30 -0.13 301.00 0.00 0.10 301.00 605.00 quote 0.00 0.00 0.00 77.20 80.40
quote 0.40 0.00 0.00 0.00 0.10 47.00 610.00 quote 0.00 0.00 0.00 81.80 86.10
quote 0.05 -0.10 1.00 0.00 0.10 323.00 615.00 quote 72.20 6.70 1.00 87.00 90.80 1.00
quote 0.10 0.00 0.00 0.00 0.10 47.00 620.00 quote 0.00 0.00 0.00 93.00 96.40
quote 0.05 -0.05 1.00 0.00 0.10 76.00 630.00 quote 0.00 0.00 0.00 103.00 106.50
quote 0.05 0.00 0.00 0.00 0.10 12.00 640.00 quote 0.00 0.00 0.00 113.20 116.50
quote 0.01 0.00 0.00 0.00 0.05 33.00 650.00 quote 0.00 0.00 0.00 123.00 126.40
quote 0.10 0.05 1.00 0.00 0.10 19.00 660.00 quote 0.00 0.00 0.00 132.80 136.50
quote 0.00 0.00 0.00 0.00 0.10 670.00 quote 0.00 0.00 0.00 141.80 146.00
quote 0.05 0.00 0.00 0.00 0.10 10.00 680.00 quote 0.00 0.00 0.00 153.10 156.10
quote 0.00 0.00 0.00 0.00 0.10 690.00 quote 0.00 0.00 0.00 163.20 166.20
quote 0.00 0.00 0.00 0.00 0.10 700.00 quote 184.75 0.00 0.00 173.00 176.60
quote 0.00 0.00 0.00 0.00 0.05 720.00 quote 193.20 0.00 2.00 191.70 196.20
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 304.00 308.30 220.00 quote 0.01 -0.09 10.00 0.00 0.10 13.00
quote 0.00 0.00 0.00 294.50 297.70 230.00 quote 0.50 0.00 0.00 0.00 0.10 5.00
quote 0.00 0.00 0.00 284.40 288.10 240.00 quote 0.05 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 273.70 278.40 250.00 quote 0.08 0.00 0.00 0.00 0.10 25.00
quote 0.00 0.00 0.00 264.30 268.10 260.00 quote 0.11 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 254.50 258.00 270.00 quote 1.09 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 244.60 247.90 280.00 quote 0.05 0.00 0.00 0.00 0.05 34.00
quote 0.00 0.00 0.00 234.20 238.60 290.00 quote 0.05 0.00 0.00 0.00 0.05 59.00
quote 192.40 0.00 0.00 224.70 228.10 10.00 300.00 quote 0.10 0.00 0.00 0.00 0.10 74.00
quote 0.00 0.00 0.00 214.60 218.10 310.00 quote 0.20 0.00 0.00 0.00 0.10 30.00
quote 0.00 0.00 0.00 203.70 207.70 320.00 quote 0.17 0.00 0.00 0.00 0.10 52.00
quote 0.00 0.00 0.00 194.10 198.40 330.00 quote 0.23 0.00 0.00 0.00 0.10 113.00
quote 0.00 0.00 0.00 184.70 188.10 340.00 quote 0.30 0.00 0.00 0.00 0.05 87.00
quote 0.00 0.00 0.00 174.50 178.20 350.00 quote 0.03 -0.02 1.00 0.00 0.05 97.00
quote 0.00 0.00 0.00 164.80 168.30 360.00 quote 0.05 0.00 3.00 0.00 0.05 255.00
quote 95.00 0.00 0.00 154.10 158.50 21.00 370.00 quote 0.05 0.04 1.00 0.00 0.05 120.00
quote 97.83 0.00 0.00 144.90 148.20 2.00 380.00 quote 0.06 0.01 19.00 0.05 0.10 962.00
quote 90.00 0.00 0.00 134.50 138.50 3.00 390.00 quote 0.08 -0.01 4.00 0.05 0.20 283.00
quote 129.55 0.00 0.00 125.00 128.70 108.00 400.00 quote 0.20 0.10 259.00 0.10 0.20 641.00
quote 68.80 0.00 0.00 114.50 118.70 49.00 410.00 quote 0.19 -0.01 3.00 0.10 0.30 795.00
quote 55.60 0.00 0.00 104.20 108.00 53.00 420.00 quote 0.34 0.04 12.00 0.20 0.40 515.00
quote 115.30 0.00 5.00 99.30 103.50 5.00 425.00 quote 0.25 -0.80 4.00 0.30 0.45 9.00
quote 91.12 0.00 0.00 94.80 98.80 161.00 430.00 quote 0.50 0.15 39.00 0.40 0.50 535.00
quote 0.00 0.00 0.00 90.10 93.80 435.00 quote 0.45 0.07 2.00 0.45 0.60 7.00
quote 73.63 0.00 0.00 85.40 89.30 221.00 440.00 quote 0.65 0.10 5.00 0.60 0.70 563.00
quote 0.00 0.00 0.00 80.40 84.30 445.00 quote 0.75 0.08 1.00 0.65 0.85 9.00
quote 76.91 -12.77 4.00 75.00 79.60 570.00 450.00 quote 0.92 0.12 28.00 0.85 1.05 1,137
quote 83.92 0.00 0.00 71.10 74.70 1.00 455.00 quote 1.05 0.23 4.00 1.00 1.20 26.00
quote 66.20 -9.30 4.00 65.20 69.90 684.00 460.00 quote 1.35 0.08 8.00 1.25 1.45 419.00
quote 0.00 0.00 0.00 60.90 65.20 465.00 quote 1.35 0.40 2.00 1.55 1.75 30.00
quote 51.00 0.00 0.00 56.80 60.60 658.00 470.00 quote 2.08 0.80 15.00 1.90 2.10 694.00
quote 65.74 0.00 3.00 52.50 54.80 5.00 475.00 quote 2.35 0.54 2.00 2.25 2.55 50.00
quote 51.97 1.34 3.00 47.40 51.70 433.00 480.00 quote 2.95 0.60 58.00 2.85 3.00 585.00
quote 47.50 4.70 2.00 42.70 46.20 7.00 485.00 quote 3.61 0.41 10.00 3.40 3.80 87.00
quote 39.83 -1.37 7.00 39.00 43.10 432.00 490.00 quote 4.45 0.55 37.00 4.20 4.60 696.00
quote 55.58 22.38 1.00 36.20 37.00 3.00 495.00 quote 5.80 1.14 53.00 5.10 5.60 196.00
quote 32.10 -2.30 4.00 32.40 33.10 800.00 500.00 quote 6.36 0.56 39.00 6.20 6.70 1,530
quote 28.30 -2.30 6.00 28.70 29.40 8.00 505.00 quote 8.50 2.33 16.00 7.50 8.00 107.00
quote 23.50 -3.20 7.00 25.20 26.00 544.00 510.00 quote 10.30 2.55 15.00 9.10 9.60 1,312
quote 31.10 0.00 4.00 23.60 24.30 4.00 512.50 quote 6.50 -0.80 6.00 9.90 10.50 21.00
quote 24.04 -0.26 1.00 22.10 22.80 36.00 515.00 quote 12.25 1.85 13.00 10.80 11.40 128.00
quote 18.70 -3.20 5.00 20.60 21.20 30.00 517.50 quote 11.80 4.30 9.00 11.80 12.40 62.00
quote 18.60 -1.90 5.00 19.10 19.80 784.00 520.00 quote 14.60 2.80 29.00 12.90 13.40 914.00
quote 16.90 -11.40 2.00 17.70 18.40 10.00 522.50 quote 14.40 1.50 18.00 14.00 14.50 96.00
quote 16.50 -7.10 37.00 16.40 17.00 142.00 525.00 quote 15.25 1.75 16.00 15.10 15.70 44.00
525.82 Current price as of 12/06/2022 04:00:00 PM
quote 15.00 -0.32 67.00 15.10 15.70 20.00 527.50 quote 16.60 1.70 53.00 16.30 16.90 44.00
quote 13.80 -0.97 34.00 13.80 14.50 635.00 530.00 quote 18.10 2.70 4.00 17.60 18.20 377.00
quote 12.50 -0.15 6.00 12.70 13.30 75.00 532.50 quote 20.10 4.50 10.00 18.90 19.60 87.00
quote 11.90 0.35 16.00 11.60 12.20 138.00 535.00 quote 21.16 3.56 2.00 20.30 21.00 139.00
quote 10.60 -2.80 6.00 10.50 11.10 117.00 537.50 quote 21.40 3.30 16.00 21.70 22.40 48.00
quote 9.01 -0.69 71.00 9.60 10.10 1,439 540.00 quote 24.37 2.32 27.00 23.20 24.00 369.00
quote 8.20 -0.10 18.00 7.80 8.30 142.00 545.00 quote 24.90 2.70 2.00 26.40 27.20 61.00
quote 6.11 -0.56 52.00 6.30 6.70 1,262 550.00 quote 28.00 2.46 1.00 29.90 30.60 103.00
quote 5.15 -0.10 260.00 5.00 5.40 150.00 555.00 quote 31.50 5.70 2.00 33.60 34.30 52.00
quote 4.43 0.33 8.00 3.90 4.30 1,007 560.00 quote 29.50 0.80 2.00 37.50 38.20 83.00
quote 2.94 -0.46 3.00 3.00 3.40 108.00 565.00 quote 35.90 4.62 1.00 41.10 43.80 8.00
quote 2.39 -0.11 299.00 2.35 2.65 599.00 570.00 quote 49.60 0.00 0.00 43.90 48.40 54.00
quote 1.75 -0.55 4.00 1.75 2.00 204.00 575.00 quote 41.60 2.60 6.00 48.60 52.20 8.00
quote 1.25 -0.13 14.00 1.35 1.60 356.00 580.00 quote 133.20 0.00 0.00 53.00 56.60 21.00
quote 1.18 -0.03 3.00 1.00 1.20 39.00 585.00 quote 38.90 0.00 5.00 57.50 62.20 4.00
quote 0.92 0.09 5.00 0.75 0.90 226.00 590.00 quote 151.58 0.00 0.00 62.30 66.60 1.00
quote 0.63 0.03 53.00 0.55 0.70 2,543 595.00 quote 59.80 0.00 0.00 67.40 71.70 1.00
quote 0.47 -0.03 29.00 0.40 0.55 327.00 600.00 quote 90.85 0.00 0.00 72.40 76.20 3.00
quote 0.75 -0.52 3.00 0.30 0.40 411.00 605.00 quote 0.00 0.00 0.00 77.10 81.10
quote 0.27 -0.02 2.00 0.20 0.35 122.00 610.00 quote 93.50 0.00 0.00 81.80 86.50 1.00
quote 1.05 0.40 6.00 0.15 0.25 595.00 615.00 quote 0.00 0.00 0.00 87.30 90.70
quote 0.10 -0.10 2.00 0.10 0.20 163.00 620.00 quote 77.80 0.00 0.00 92.00 96.30
quote 0.08 -0.30 2.00 0.00 0.10 119.00 630.00 quote 93.90 0.00 0.00 102.10 106.20 168.00
quote 0.05 -0.20 6.00 0.00 0.15 42.00 640.00 quote 108.60 8.83 10.00 111.90 116.60
quote 0.15 0.00 0.00 0.00 0.05 72.00 650.00 quote 101.80 0.00 0.00 124.10 126.40
quote 0.35 0.00 0.00 0.00 0.05 19.00 660.00 quote 0.00 0.00 0.00 133.00 136.50
quote 3.40 0.00 0.00 0.00 0.10 43.00 670.00 quote 118.10 0.00 0.00 142.30 146.60
quote 0.15 0.00 0.00 0.00 0.10 21.00 680.00 quote 142.20 2.10 1.00 154.00 156.60
quote 0.05 0.00 0.00 0.00 0.10 26.00 690.00 quote 0.00 0.00 0.00 162.00 166.20
quote 0.15 0.00 0.00 0.00 0.10 4.00 700.00 quote 161.60 0.00 0.00 171.70 176.60
quote 2.40 0.00 0.00 0.00 0.05 1.00 710.00 quote 182.00 0.00 5.00 181.80 185.60
quote 0.20 0.00 0.00 0.00 0.10 4.00 720.00 quote 193.40 0.00 2.00 194.10 195.80
quote 0.10 0.00 0.00 0.00 0.10 1.00 730.00 quote 0.00 0.00 0.00 201.70 206.00
quote 0.00 0.00 0.00 0.00 0.10 740.00 quote 213.40 1.40 13.00 214.10 216.10
quote 0.05 0.00 0.00 0.00 0.10 1.00 750.00 quote 210.20 0.00 0.00 221.90 225.70
quote 0.00 0.00 0.00 0.00 0.10 760.00 quote 0.00 0.00 0.00 232.10 235.70
quote 0.00 0.00 0.00 0.00 0.10 770.00 quote 0.00 0.00 0.00 242.60 246.00
quote 0.00 0.00 0.00 0.00 0.10 780.00 quote 242.70 0.00 0.00 252.50 256.30
quote 0.10 0.00 0.00 0.00 0.10 2.00 790.00 quote 0.00 0.00 0.00 262.10 266.50
quote 0.05 0.00 0.00 0.00 0.10 1.00 800.00 quote 260.80 0.00 0.00 272.60 276.50
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 243.70 248.20 280.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 233.80 238.40 290.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 224.30 228.10 300.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 213.90 218.20 310.00 quote 0.06 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 203.90 208.50 320.00 quote 0.05 0.00 0.00 0.00 0.10 2.00
quote 0.00 0.00 0.00 194.20 198.50 330.00 quote 1.20 0.00 0.00 0.00 0.10 21.00
quote 0.00 0.00 0.00 184.30 188.40 340.00 quote 0.99 0.00 0.00 0.00 0.10 14.00
quote 0.00 0.00 0.00 174.00 178.50 350.00 quote 0.10 0.00 0.00 0.00 0.15 4.00
quote 0.00 0.00 0.00 164.20 168.70 360.00 quote 2.35 0.00 0.00 0.00 0.15 36.00
quote 0.00 0.00 0.00 159.10 163.60 365.00 quote 2.15 0.00 0.00 0.00 0.20 11.00
quote 0.00 0.00 0.00 154.30 158.70 370.00 quote 0.20 0.00 0.00 0.05 0.20 21.00
quote 0.00 0.00 0.00 149.20 153.60 375.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 144.20 148.60 380.00 quote 1.20 0.00 0.00 0.10 0.25 2.00
quote 0.00 0.00 0.00 139.50 143.40 385.00 quote 1.30 0.00 0.00 0.10 0.30 12.00
quote 0.00 0.00 0.00 134.20 138.90 390.00 quote 4.80 0.00 0.00 0.15 0.35 1.00
quote 0.00 0.00 0.00 129.20 133.80 395.00 quote 1.22 0.00 0.00 0.20 0.40 4.00
quote 113.00 0.00 0.00 124.40 128.60 3.00 400.00 quote 2.05 0.00 0.00 0.25 0.45 7.00
quote 0.00 0.00 0.00 119.30 124.00 405.00 quote 2.14 0.00 0.00 0.30 0.50 5.00
quote 0.00 0.00 0.00 114.70 119.00 410.00 quote 2.05 0.00 0.00 0.40 0.55 20.00
quote 58.40 0.00 0.00 109.80 114.20 1.00 415.00 quote 2.55 0.00 0.00 0.45 0.60 252.00
quote 0.00 0.00 0.00 105.00 109.00 420.00 quote 0.50 -0.85 1.00 0.55 0.70 13.00
quote 0.00 0.00 0.00 100.00 104.20 425.00 quote 0.65 -0.27 6.00 0.65 0.80 12.00
quote 57.30 0.00 0.00 95.10 99.30 2.00 430.00 quote 0.88 0.08 10.00 0.80 0.95 33.00
quote 0.00 0.00 0.00 90.20 94.10 435.00 quote 0.95 0.00 3.00 0.95 1.10 5.00
quote 0.00 0.00 0.00 85.00 89.50 440.00 quote 1.20 0.15 2.00 1.10 1.30 17.00
quote 0.00 0.00 0.00 80.30 84.60 445.00 quote 1.10 0.10 1.00 1.30 1.55 7.00
quote 71.67 0.00 0.00 75.80 80.00 3.00 450.00 quote 6.40 0.00 0.00 1.60 1.80 16.00
quote 46.30 0.00 0.00 71.00 74.40 8.00 455.00 quote 1.20 -0.26 2.00 1.90 2.10 13.00
quote 75.90 10.63 1.00 65.90 70.50 3.00 460.00 quote 2.15 0.50 3.00 2.25 2.50 11.00
quote 28.62 0.00 0.00 61.20 65.90 1.00 465.00 quote 6.66 0.00 0.00 2.60 2.95 29.00
quote 35.00 0.00 0.00 56.90 61.30 1.00 470.00 quote 2.30 0.10 3.00 3.10 3.50 37.00
quote 60.90 0.00 0.00 52.20 56.30 6.00 475.00 quote 3.88 1.53 12.00 3.70 4.10 9.00
quote 49.54 3.94 4.00 47.80 52.30 13.00 480.00 quote 4.59 0.79 14.00 4.40 4.80 12.00
quote 43.00 0.00 0.00 43.50 48.20 19.00 485.00 quote 4.31 0.41 5.00 5.20 5.70 23.00
quote 38.70 0.15 2.00 39.40 43.30 18.00 490.00 quote 5.87 0.67 4.00 6.20 6.70 55.00
quote 38.50 -0.30 3.00 37.50 38.30 90.00 495.00 quote 8.20 1.30 1.00 7.30 7.90 68.00
quote 31.51 -3.89 5.00 33.70 34.50 51.00 500.00 quote 8.12 0.65 62.00 8.60 9.20 43.00
quote 34.40 -6.20 18.00 30.00 30.80 66.00 505.00 quote 9.53 2.33 2.00 10.20 10.70 40.00
quote 28.00 -0.50 4.00 26.60 27.40 54.00 510.00 quote 11.48 3.58 1.00 11.90 12.50 18.00
quote 22.30 -3.80 1.00 23.40 24.10 57.00 515.00 quote 14.00 3.63 12.00 13.80 14.40 45.00
quote 19.85 -2.05 2.00 20.40 21.20 64.00 520.00 quote 15.80 0.25 2.00 16.00 16.60 23.00
quote 16.80 -3.60 4.00 17.70 18.40 81.00 525.00 quote 20.40 4.40 30.00 18.30 19.00 73.00
525.82 Current price as of 12/06/2022 04:00:00 PM
quote 16.39 -0.71 14.00 15.20 15.90 69.00 530.00 quote 23.20 4.80 10.00 21.00 21.60 69.00
quote 14.00 -1.10 24.00 12.90 13.60 97.00 535.00 quote 24.50 2.00 10.00 23.80 24.50 169.00
quote 10.30 -2.70 9.00 10.80 11.30 208.00 540.00 quote 28.20 3.30 4.00 26.90 27.50 148.00
quote 8.20 -5.40 5.00 9.00 9.60 122.00 545.00 quote 31.00 2.40 9.00 30.20 30.90 99.00
quote 7.56 -1.24 7.00 7.40 8.00 268.00 550.00 quote 33.50 1.10 11.00 33.60 34.40 119.00
quote 6.04 -0.77 5.00 6.00 6.60 24.00 555.00 quote 40.20 5.30 12.00 37.40 38.20 89.00
quote 4.60 -1.20 11.00 4.80 5.30 80.00 560.00 quote 41.20 3.70 2.00 40.60 44.20 41.00
quote 6.05 -6.35 2.00 3.80 4.30 14.00 565.00 quote 38.10 3.60 7.00 43.60 48.00 23.00
quote 3.10 -3.10 11.00 3.00 3.40 63.00 570.00 quote 38.70 0.00 0.00 49.10 52.50 21.00
quote 2.98 0.23 2.00 2.40 2.70 42.00 575.00 quote 41.20 0.00 0.00 52.70 56.50 5.00
quote 5.48 0.00 0.00 1.85 2.15 47.00 580.00 quote 42.50 0.00 0.00 57.30 61.40 7.00
quote 2.00 -1.10 2.00 1.45 1.70 32.00 585.00 quote 0.00 0.00 0.00 61.50 66.00
quote 1.85 -2.65 1.00 1.10 1.30 8.00 590.00 quote 0.00 0.00 0.00 66.30 70.30
quote 0.98 0.07 1.00 0.85 1.05 31.00 595.00 quote 0.00 0.00 0.00 70.90 75.30
quote 0.85 -0.60 27.00 0.65 0.80 29.00 600.00 quote 0.00 0.00 0.00 75.60 80.30
quote 1.64 0.00 0.00 0.35 0.50 2.00 610.00 quote 0.00 0.00 0.00 85.40 89.90
quote 0.00 0.00 0.00 0.20 0.35 620.00 quote 0.00 0.00 0.00 95.20 99.60
quote 0.00 0.00 0.00 0.10 0.25 630.00 quote 0.00 0.00 0.00 105.10 109.80
quote 0.00 0.00 0.00 0.00 0.20 640.00 quote 0.00 0.00 0.00 114.90 119.70
quote 0.00 0.00 0.00 0.00 0.15 650.00 quote 142.85 0.00 0.00 125.00 129.70 12.00
quote 0.00 0.00 0.00 0.00 0.15 660.00 quote 0.00 0.00 0.00 134.80 139.40
quote 0.00 0.00 0.00 0.00 0.10 670.00 quote 0.00 0.00 0.00 145.00 149.40
quote 0.00 0.00 0.00 0.00 0.10 680.00 quote 0.00 0.00 0.00 154.80 159.50
quote 0.00 0.00 0.00 0.00 0.10 690.00 quote 0.00 0.00 0.00 164.70 169.50
quote 0.00 0.00 0.00 0.00 0.10 700.00 quote 0.00 0.00 0.00 174.90 179.60
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 243.70 248.40 280.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 233.80 238.30 290.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 223.80 228.50 300.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 213.90 218.40 310.00 quote 0.30 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 203.80 208.50 320.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 193.90 198.50 330.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 184.00 188.60 340.00 quote 0.15 0.00 0.00 0.00 0.20 12.00
quote 0.00 0.00 0.00 173.90 178.30 350.00 quote 0.15 0.00 0.00 0.00 0.20 39.00
quote 0.00 0.00 0.00 164.00 168.60 360.00 quote 0.10 0.00 0.00 0.05 0.30 4.00
quote 0.00 0.00 0.00 154.00 158.40 370.00 quote 1.11 0.00 0.00 0.10 0.35 1.00
quote 0.00 0.00 0.00 144.10 148.50 380.00 quote 0.00 0.00 0.00 0.15 0.40
quote 0.00 0.00 0.00 134.10 139.00 390.00 quote 1.25 0.00 0.00 0.25 0.50 1.00
quote 0.00 0.00 0.00 129.20 133.80 395.00 quote 0.85 0.00 0.00 0.35 0.55 1.00
quote 0.00 0.00 0.00 124.40 128.90 400.00 quote 0.34 -0.18 1.00 0.40 0.65 9.00
quote 0.00 0.00 0.00 119.50 123.80 405.00 quote 0.60 0.15 1.00 0.50 0.70 3.00
quote 0.00 0.00 0.00 114.60 118.70 410.00 quote 0.60 -0.50 1.00 0.60 0.80 8.00
quote 0.00 0.00 0.00 109.80 114.10 415.00 quote 1.50 0.00 0.00 0.70 0.90 2.00
quote 0.00 0.00 0.00 104.50 109.20 420.00 quote 3.50 0.00 0.00 0.85 1.05 6.00
quote 0.00 0.00 0.00 100.00 104.00 425.00 quote 3.00 0.00 0.00 1.00 1.25 5.00
quote 0.00 0.00 0.00 94.80 99.50 430.00 quote 2.12 0.00 0.00 1.15 1.40 8.00
quote 0.00 0.00 0.00 89.90 94.40 435.00 quote 1.35 0.00 8.00 1.40 1.65 1.00
quote 0.00 0.00 0.00 85.10 89.70 440.00 quote 1.70 0.30 10.00 1.55 1.90 12.00
quote 0.00 0.00 0.00 80.60 85.00 445.00 quote 6.10 0.00 0.00 1.90 2.15 6.00
quote 71.91 0.00 0.00 75.70 80.30 1.00 450.00 quote 2.30 0.79 10.00 2.25 2.50 29.00
quote 0.00 0.00 0.00 71.40 75.40 455.00 quote 1.90 0.00 0.00 2.60 2.90 21.00
quote 0.00 0.00 0.00 66.50 70.90 460.00 quote 2.60 0.60 2.00 3.00 3.40 34.00
quote 0.00 0.00 0.00 61.90 65.70 465.00 quote 2.35 -0.46 1.00 3.60 4.00 4.00
quote 55.00 0.00 0.00 57.20 61.90 1.00 470.00 quote 3.20 0.35 1.00 4.10 4.60 45.00
quote 0.00 0.00 0.00 52.80 56.10 475.00 quote 4.10 0.40 4.00 4.90 5.30 24.00
quote 43.35 0.00 0.00 49.00 51.70 14.00 480.00 quote 5.60 1.80 2.00 5.70 6.10 10.00
quote 39.22 0.00 0.00 44.80 49.00 5.00 485.00 quote 6.60 0.39 35.00 6.60 7.10 29.00
quote 48.90 7.45 1.00 42.10 43.20 5.00 490.00 quote 7.50 1.10 4.00 7.50 8.10 20.00
quote 38.49 0.00 1.00 38.20 39.30 495.00 quote 7.45 1.73 1.00 8.70 9.40 11.00
quote 34.45 0.00 0.00 34.50 35.50 10.00 500.00 quote 10.00 3.36 2.00 10.10 10.80 19.00
quote 36.10 -3.70 10.00 30.90 31.90 13.00 505.00 quote 10.78 1.88 1.00 11.50 12.40 8.00
quote 33.60 6.56 5.00 27.50 28.60 17.00 510.00 quote 13.05 3.35 8.00 13.40 14.10 23.00
quote 25.42 -9.55 2.00 24.40 25.30 15.00 515.00 quote 14.65 2.35 4.00 15.40 16.10 15.00
quote 22.22 -9.12 2.00 21.40 22.30 150.00 520.00 quote 16.65 2.65 5.00 17.50 18.30 10.00
quote 20.00 -15.75 4.00 18.60 19.60 21.00 525.00 quote 14.80 0.90 4.00 19.70 20.60 8.00
525.82 Current price as of 12/06/2022 04:00:00 PM
quote 17.59 -4.91 21.00 16.20 16.90 28.00 530.00 quote 21.00 3.80 15.00 22.30 23.20 19.00
quote 15.20 -13.80 1.00 13.80 14.60 3.00 535.00 quote 19.40 0.20 5.00 25.00 26.00 6.00
quote 11.42 -1.08 32.00 11.70 12.60 52.00 540.00 quote 29.34 2.29 30.00 28.10 29.00 45.00
quote 11.83 -9.26 5.00 9.90 10.60 9.00 545.00 quote 28.75 4.32 1.00 31.30 32.30 4.00
quote 8.65 -0.30 21.00 8.20 9.00 55.00 550.00 quote 33.30 1.30 1.00 34.70 35.70 1.00
quote 7.45 0.00 0.00 6.80 7.50 20.00 555.00 quote 36.90 13.50 1.00 38.30 39.50 4.00
quote 5.86 -0.44 2.00 5.60 6.20 39.00 560.00 quote 0.00 0.00 0.00 42.20 43.30
quote 4.60 -0.40 11.00 4.60 5.20 25.00 565.00 quote 0.00 0.00 0.00 44.40 49.00
quote 3.99 -0.0100 21.00 3.70 4.20 28.00 570.00 quote 0.00 0.00 0.00 49.80 53.30
quote 3.23 -2.27 3.00 3.00 3.40 36.00 575.00 quote 43.10 0.00 0.00 54.20 57.50 1.00
quote 3.00 -0.69 1.00 2.45 2.80 12.00 580.00 quote 0.00 0.00 0.00 58.80 61.80
quote 3.54 0.00 0.00 1.95 2.30 10.00 585.00 quote 0.00 0.00 0.00 62.70 66.50
quote 1.71 -0.59 10.00 1.55 1.80 16.00 590.00 quote 0.00 0.00 0.00 66.60 71.10
quote 1.00 0.00 89.00 0.95 1.20 12.00 600.00 quote 88.90 0.00 0.00 75.90 80.60 16.00
quote 2.02 0.00 0.00 0.60 0.80 1.00 610.00 quote 0.00 0.00 0.00 85.90 90.00
quote 1.00 0.00 0.00 0.35 0.55 3.00 620.00 quote 0.00 0.00 0.00 95.60 99.80
quote 1.05 0.00 0.00 0.20 0.35 3.00 630.00 quote 0.00 0.00 0.00 105.20 109.90
quote 0.00 0.00 0.00 0.10 0.25 640.00 quote 0.00 0.00 0.00 115.10 119.70
quote 0.14 -0.11 1.00 0.05 0.20 201.00 650.00 quote 0.00 0.00 0.00 125.10 129.80
quote 0.00 0.00 0.00 0.00 0.20 660.00 quote 0.00 0.00 0.00 135.20 139.70
quote 0.00 0.00 0.00 0.00 0.15 670.00 quote 0.00 0.00 0.00 145.20 149.70
quote 0.00 0.00 0.00 0.00 0.15 680.00 quote 0.00 0.00 0.00 155.10 159.60
quote 0.00 0.00 0.00 0.00 0.15 690.00 quote 0.00 0.00 0.00 164.90 169.50
quote 0.00 0.00 0.00 0.00 0.15 700.00 quote 0.00 0.00 0.00 174.70 179.60

January, 2023 Options

Show

February, 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
Link to MarketWatch's Slice.