Bulletin
Investor Alert

New York Markets After Hours

Charter Communications Inc. Cl A

NAS: CHTR

GO
/marketstate/country/us

After Hours

 --Real time quotes

Feb 2, 2023, 5:02 p.m.

/zigman2/quotes/201656355/composite

$

412.25

Change

0.00 0.00%

Volume

Volume 51,147

Real time quotes

/zigman2/quotes/201656355/composite

Today's close

$ 398.68

$ 412.25

Change

+13.57 +3.40%

Day low

Day high

$399.75

$415.29

Open

52 week low

52 week high

$297.66

$621.00

Open

OPTION CHAIN FOR CHARTER COMMUNICATIONS INC. CL A

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 0.00 0.00 0.00 247.00 255.00 160.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 237.00 245.00 170.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 227.00 236.00 180.00 quote 0.20 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 217.00 225.00 190.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 207.00 215.00 200.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 197.00 205.00 210.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 187.00 195.00 220.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 177.00 185.00 230.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 167.00 175.00 240.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 157.00 165.00 250.00 quote 0.01 -0.04 10.00 0.00 0.05 70.00
quote 0.00 0.00 0.00 152.00 160.00 255.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 147.00 155.00 260.00 quote 1.13 0.00 0.00 0.00 4.80 6.00
quote 0.00 0.00 0.00 142.00 150.00 265.00 quote 0.10 0.00 1.00 0.00 0.05 13.00
quote 0.00 0.00 0.00 137.00 146.00 270.00 quote 0.64 -0.58 1.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 132.00 140.00 275.00 quote 0.21 0.00 2.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 127.00 135.00 280.00 quote 0.19 0.14 2.00 0.00 1.25 5.00
quote 0.00 0.00 0.00 122.00 130.00 285.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 117.00 125.00 290.00 quote 0.05 0.00 1.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 112.00 120.00 295.00 quote 2.85 0.00 0.00 0.00 0.25 3.00
quote 0.00 0.00 0.00 107.00 116.00 300.00 quote 0.60 0.16 3.00 0.00 1.25 8.00
quote 0.00 0.00 0.00 102.00 110.00 305.00 quote 2.60 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 97.00 105.00 310.00 quote 0.05 -0.55 6.00 0.00 0.25 7.00
quote 0.00 0.00 0.00 92.00 100.00 315.00 quote 2.74 0.00 0.00 0.00 1.25 1.00
quote 0.00 0.00 0.00 87.00 95.00 320.00 quote 0.05 -3.32 3.00 0.00 0.25 6.00
quote 0.00 0.00 0.00 82.00 90.00 325.00 quote 2.20 -1.72 1.00 0.00 1.25 5.00
quote 24.10 0.00 0.00 77.00 85.00 4.00 330.00 quote 0.25 0.10 1.00 0.00 0.25 8.00
quote 0.00 0.00 0.00 72.00 80.00 335.00 quote 0.20 0.01 5.00 0.00 0.10 74.00
quote 0.00 0.00 0.00 67.00 76.00 340.00 quote 0.05 -0.15 4.00 0.00 0.55 59.00
quote 67.90 35.80 1.00 62.00 70.00 7.00 345.00 quote 0.20 -0.05 1.00 0.00 0.25 38.00
quote 63.20 47.60 1.00 57.00 66.00 4.00 350.00 quote 0.05 -0.05 16.00 0.00 0.20 75.00
quote 58.30 15.55 1.00 52.00 60.00 9.00 355.00 quote 0.10 -0.50 1.00 0.00 0.25 45.00
quote 56.10 0.00 1.00 50.00 57.00 1.00 357.50 quote 0.76 0.16 10.00 0.00 0.30 53.00
quote 51.90 14.10 1.00 47.00 55.00 5.00 360.00 quote 0.94 -0.01 12.00 0.00 0.35 30.00
quote 49.60 5.00 1.00 45.00 52.00 4.00 362.50 quote 0.10 -0.20 1.00 0.00 0.35 25.00
quote 33.07 -15.63 2.00 42.50 50.00 4.00 365.00 quote 0.10 -1.40 3.00 0.00 0.40 49.00
quote 47.20 0.00 1.00 40.00 47.00 1.00 367.50 quote 0.06 -0.19 2.00 0.00 0.35 119.00
quote 32.45 15.15 2.00 37.50 45.00 4.00 370.00 quote 0.10 -0.25 2.00 0.00 0.10 42.00
quote 17.10 -24.90 3.00 35.00 42.00 4.00 372.50 quote 2.59 0.65 17.00 0.00 0.45 21.00
quote 35.35 17.15 2.00 32.50 41.00 15.00 375.00 quote 0.05 -1.45 2.00 0.00 0.65 88.00
quote 10.40 -17.85 1.00 30.00 37.00 5.00 377.50 quote 0.19 -2.06 4.00 0.00 0.45 12.00
quote 16.90 8.53 3.00 27.50 35.00 10.00 380.00 quote 0.15 -0.50 5.00 0.10 0.60 35.00
quote 7.70 -6.30 4.00 25.00 33.00 6.00 382.50 quote 6.30 2.00 31.00 0.05 0.45 27.00
quote 8.50 1.77 5.00 23.00 30.00 7.00 385.00 quote 0.25 -1.00 97.00 0.25 1.00 118.00
quote 5.10 -3.80 7.00 20.00 29.00 22.00 387.50 quote 8.40 2.59 18.00 0.05 0.95 23.00
quote 14.30 8.40 1.00 18.40 25.00 53.00 390.00 quote 0.40 -5.30 2.00 0.25 0.55 39.00
quote 10.15 8.15 10.00 13.30 21.00 58.00 395.00 quote 1.05 -11.64 1.00 0.40 0.85 22.00
quote 12.95 8.35 215.00 11.80 16.50 377.00 400.00 quote 1.00 -14.85 3.00 0.65 1.20 27.00
quote 7.00 4.45 13.00 7.80 10.80 30.00 405.00 quote 1.25 -10.90 10.00 1.20 2.00 3.00
quote 4.90 4.26 18.00 4.90 5.90 85.00 410.00 quote 2.50 -14.25 7.00 2.85 3.80 6.00
412.25 Current price as of 2/02/2023 04:00:00 PM
quote 3.00 2.50 40.00 2.30 3.30 111.00 415.00 quote 5.10 -15.55 9.00 3.80 7.30 4.00
quote 1.80 1.30 22.00 0.95 1.75 86.00 420.00 quote 0.00 0.00 0.00 6.50 13.30
quote 0.55 0.23 7.00 0.25 0.70 55.00 425.00 quote 21.10 0.00 2.00 10.50 17.50
quote 0.20 -0.28 12.00 0.05 0.35 44.00 430.00 quote 0.00 0.00 0.00 15.60 22.10
quote 0.20 0.03 1.00 0.00 0.35 21.00 435.00 quote 0.00 0.00 0.00 20.00 28.00
quote 0.29 -0.16 5.00 0.00 0.30 5.00 440.00 quote 0.00 0.00 0.00 25.00 33.00
quote 0.11 -0.34 10.00 0.00 0.30 11.00 445.00 quote 0.00 0.00 0.00 30.00 38.00
quote 0.05 -0.53 6.00 0.00 0.55 70.00 450.00 quote 0.00 0.00 0.00 35.00 43.00
quote 0.05 0.00 5.00 0.00 0.05 23.00 455.00 quote 0.00 0.00 0.00 40.00 48.00
quote 0.10 0.05 3.00 0.00 0.75 8.00 460.00 quote 0.00 0.00 0.00 45.00 53.00
quote 0.65 0.00 2.00 0.00 0.25 465.00 quote 0.00 0.00 0.00 50.00 58.00
quote 0.00 0.00 0.00 0.00 0.25 470.00 quote 0.00 0.00 0.00 55.00 63.00
quote 0.00 0.00 0.00 0.00 0.25 475.00 quote 0.00 0.00 0.00 60.00 68.00
quote 0.00 0.00 0.00 0.00 0.25 480.00 quote 0.00 0.00 0.00 65.00 73.00
quote 0.29 0.00 0.00 0.00 0.25 10.00 490.00 quote 0.00 0.00 0.00 75.00 83.00
quote 0.05 -0.20 10.00 0.00 0.20 32.00 500.00 quote 0.00 0.00 0.00 84.00 92.80
quote 0.05 -0.05 1.00 0.00 1.15 1.00 510.00 quote 0.00 0.00 0.00 95.00 103.00
quote 0.05 -0.05 1.00 0.00 1.25 1.00 520.00 quote 0.00 0.00 0.00 104.00 113.00
quote 0.10 0.00 5.00 0.00 3.40 5.00 530.00 quote 0.00 0.00 0.00 115.00 123.00
quote 0.10 0.05 2.00 0.00 0.55 11.00 540.00 quote 0.00 0.00 0.00 125.00 133.00
quote 0.30 0.00 0.00 0.00 2.25 1.00 550.00 quote 0.00 0.00 0.00 135.00 143.00
quote 0.00 0.00 0.00 0.00 2.50 560.00 quote 0.00 0.00 0.00 145.00 153.00
quote 0.00 0.00 0.00 0.00 1.50 570.00 quote 0.00 0.00 0.00 154.00 163.00
quote 0.00 0.00 0.00 0.00 3.50 580.00 quote 0.00 0.00 0.00 164.00 173.00
quote 0.00 0.00 0.00 0.00 2.25 590.00 quote 0.00 0.00 0.00 175.00 183.00
quote 0.00 0.00 0.00 0.00 2.25 600.00 quote 0.00 0.00 0.00 185.00 193.00
quote 0.00 0.00 0.00 0.00 0.25 610.00 quote 0.00 0.00 0.00 195.00 203.00
quote 0.00 0.00 0.00 0.00 1.50 620.00 quote 0.00 0.00 0.00 205.00 213.00
quote 0.00 0.00 0.00 0.00 2.50 640.00 quote 0.00 0.00 0.00 225.00 233.00
quote 0.00 0.00 0.00 0.00 3.60 660.00 quote 0.00 0.00 0.00 245.00 253.00
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 247.00 255.00 160.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 237.00 245.00 170.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 227.00 235.00 180.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 217.00 225.00 190.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 207.00 215.00 200.00 quote 0.10 0.00 0.00 0.00 0.75 3.00
quote 0.00 0.00 0.00 197.00 205.00 210.00 quote 0.25 0.00 0.00 0.00 1.00 2.00
quote 0.00 0.00 0.00 187.00 196.00 220.00 quote 0.25 0.00 0.00 0.00 1.00 2.00
quote 0.00 0.00 0.00 177.00 185.00 230.00 quote 0.05 -0.10 49.00 0.00 0.55 113.00
quote 0.00 0.00 0.00 167.50 175.00 240.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 157.50 165.00 250.00 quote 0.05 -0.05 15.00 0.00 4.30 15.00
quote 0.00 0.00 0.00 152.50 161.00 255.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 147.50 155.00 260.00 quote 1.25 0.00 0.00 0.00 0.30 5.00
quote 0.00 0.00 0.00 142.50 151.00 265.00 quote 0.05 -1.34 13.00 0.00 0.30 13.00
quote 0.00 0.00 0.00 137.50 145.00 270.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 132.50 140.00 275.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 127.50 135.00 280.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 122.50 130.00 285.00 quote 2.45 0.00 0.00 0.00 0.35 5.00
quote 0.00 0.00 0.00 117.50 126.00 290.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 112.50 120.00 295.00 quote 0.30 -1.80 1.00 0.00 0.35 1.00
quote 0.00 0.00 0.00 107.50 115.00 300.00 quote 0.05 -4.42 1.00 0.00 0.35 2.00
quote 0.00 0.00 0.00 102.50 110.00 305.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 97.50 105.00 310.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 93.00 100.00 315.00 quote 0.05 0.00 11.00 0.00 0.40 11.00
quote 33.10 0.00 0.00 87.50 95.00 1.00 320.00 quote 0.12 -0.28 1.00 0.00 0.40 5.00
quote 29.80 0.00 0.00 83.00 90.00 5.00 325.00 quote 14.10 0.00 0.00 0.00 0.95 3.00
quote 0.00 0.00 0.00 78.00 85.00 330.00 quote 3.80 0.00 0.00 0.00 1.00 2.00
quote 0.00 0.00 0.00 73.00 80.00 335.00 quote 0.45 -0.10 2.00 0.00 0.55 6.00
quote 0.00 0.00 0.00 68.00 76.00 340.00 quote 0.10 -0.90 3.00 0.00 0.10 7.00
quote 0.00 0.00 0.00 63.00 70.00 345.00 quote 0.38 -0.62 3.00 0.00 0.35 3.00
quote 40.00 0.00 0.00 58.00 65.00 4.00 350.00 quote 0.38 -0.57 6.00 0.15 0.60 60.00
quote 14.30 0.00 0.00 53.00 60.00 1.00 355.00 quote 0.53 -0.03 1.00 0.10 0.95 15.00
quote 36.91 -3.08 1.00 48.00 56.00 4.00 360.00 quote 1.60 -0.90 51.00 0.10 0.95 51.00
quote 32.49 11.69 1.00 43.00 51.00 5.00 365.00 quote 0.55 -1.62 3.00 0.30 0.55 59.00
quote 0.00 0.00 0.00 40.50 48.00 367.50 quote 0.00 0.00 0.00 0.20 0.70
quote 29.92 11.32 3.00 39.20 46.00 5.00 370.00 quote 0.80 -0.65 1.00 0.45 0.70 14.00
quote 17.70 0.00 1.00 37.50 44.00 1.00 372.50 quote 3.43 -0.17 5.00 0.50 0.75 6.00
quote 36.35 20.45 2.00 34.90 41.00 7.00 375.00 quote 0.72 -1.12 5.00 0.60 0.85 15.00
quote 0.00 0.00 0.00 33.00 39.00 4.00 377.50 quote 3.81 -2.49 1.00 0.70 1.00 48.00
quote 18.40 -6.25 1.00 29.40 37.00 11.00 380.00 quote 8.10 2.20 2.00 0.85 1.15 26.00
quote 0.00 0.00 0.00 27.70 35.00 5.00 382.50 quote 3.05 -4.55 2.00 1.00 1.30 5.00
quote 11.54 2.84 1.00 27.00 32.00 15.00 385.00 quote 1.39 -6.51 1.00 1.20 1.55 30.00
quote 18.90 5.30 1.00 22.40 28.10 17.00 387.50 quote 7.70 -2.55 3.00 1.30 1.75 9.00
quote 9.70 2.60 31.00 21.70 28.90 51.00 390.00 quote 9.00 -2.30 39.00 0.55 2.60 39.00
quote 6.10 0.00 2.00 19.20 24.20 1.00 392.50 quote 10.40 0.10 13.00 2.00 2.45 14.00
quote 6.50 0.70 10.00 19.30 23.80 15.00 395.00 quote 2.25 -9.25 2.00 2.35 2.85 9.00
quote 5.40 -2.90 17.00 16.80 18.70 18.00 397.50 quote 6.90 0.00 21.00 2.35 3.30 15.00
quote 17.66 8.51 6.00 15.20 17.40 28.00 400.00 quote 3.70 -5.20 8.00 3.30 3.90 18.00
quote 7.83 0.00 3.00 13.80 15.80 3.00 402.50 quote 4.70 -5.70 1.00 4.00 4.70 4.00
quote 9.80 4.60 6.00 12.30 13.20 3.00 405.00 quote 4.30 -6.77 1.00 4.80 5.50 6.00
quote 12.35 8.05 5.00 10.80 11.50 15.00 407.50 quote 0.00 0.00 0.00 5.70 6.30
quote 10.50 7.80 5.00 9.30 10.00 30.00 410.00 quote 7.90 -17.30 10.00 6.60 7.30 4.00
412.25 Current price as of 2/02/2023 04:00:00 PM
quote 8.80 6.00 2.00 8.00 8.50 17.00 412.50 quote 7.30 0.00 6.00 7.70 8.50
quote 7.30 5.43 43.00 6.70 7.30 26.00 415.00 quote 9.71 -12.79 32.00 9.00 9.80 1.00
quote 5.20 4.30 16.00 4.60 5.20 9.00 420.00 quote 14.50 -15.70 4.00 11.90 12.80 3.00
quote 3.55 2.93 19.00 2.85 3.60 9.00 425.00 quote 15.19 0.00 1.00 13.60 18.00
quote 1.85 -4.53 8.00 1.70 3.20 1.00 430.00 quote 0.00 0.00 0.00 17.00 23.20
quote 0.00 0.00 0.00 1.25 2.60 435.00 quote 0.00 0.00 0.00 21.40 28.20
quote 0.00 0.00 0.00 0.60 1.10 440.00 quote 0.00 0.00 0.00 25.00 32.50
quote 0.15 0.00 1.00 0.40 0.80 445.00 quote 0.00 0.00 0.00 30.00 37.50
quote 0.41 -1.25 1.00 0.05 0.65 53.00 450.00 quote 0.00 0.00 0.00 35.00 43.00
quote 0.00 0.00 0.00 0.10 0.80 455.00 quote 0.00 0.00 0.00 40.00 48.00
quote 0.00 0.00 0.00 0.05 0.80 460.00 quote 0.00 0.00 0.00 43.30 52.80
quote 0.00 0.00 0.00 0.05 1.50 465.00 quote 0.00 0.00 0.00 50.00 58.00
quote 0.05 0.00 6.00 0.00 1.50 6.00 470.00 quote 0.00 0.00 0.00 55.00 63.00
quote 0.20 0.00 10.00 0.00 0.55 10.00 480.00 quote 0.00 0.00 0.00 65.00 73.00
quote 0.15 0.00 1.00 0.00 0.35 74.00 490.00 quote 0.00 0.00 0.00 75.00 83.00
quote 0.05 -0.15 2.00 0.00 0.35 5.00 500.00 quote 0.00 0.00 0.00 84.00 93.00
quote 0.11 0.00 5.00 0.00 0.30 5.00 510.00 quote 0.00 0.00 0.00 95.00 103.00
quote 0.05 -0.10 5.00 0.00 0.30 10.00 520.00 quote 0.00 0.00 0.00 105.00 113.00
quote 0.00 0.00 0.00 0.00 0.05 530.00 quote 0.00 0.00 0.00 115.00 123.00
quote 0.18 0.00 1.00 0.00 0.05 1.00 540.00 quote 0.00 0.00 0.00 125.00 133.00
quote 0.00 0.00 0.00 0.00 0.05 550.00 quote 0.00 0.00 0.00 135.00 143.00
quote 0.00 0.00 0.00 0.00 1.50 560.00 quote 0.00 0.00 0.00 144.00 153.00
quote 0.00 0.00 0.00 0.00 1.65 570.00 quote 0.00 0.00 0.00 155.00 163.00
quote 0.00 0.00 0.00 0.00 0.30 580.00 quote 0.00 0.00 0.00 164.00 172.50
quote 0.00 0.00 0.00 0.00 1.65 590.00 quote 0.00 0.00 0.00 175.00 183.00
quote 0.00 0.00 0.00 0.00 0.30 600.00 quote 0.00 0.00 0.00 185.00 193.00
quote 0.00 0.00 0.00 0.00 1.65 610.00 quote 0.00 0.00 0.00 195.00 203.00
quote 0.00 0.00 0.00 0.00 1.65 620.00 quote 0.00 0.00 0.00 205.00 213.00
quote 0.00 0.00 0.00 0.00 1.65 640.00 quote 0.00 0.00 0.00 225.00 233.00
quote 0.00 0.00 0.00 0.00 1.65 660.00 quote 0.00 0.00 0.00 243.20 252.90
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 252.50 261.00 155.00 quote 0.01 -0.04 40.00 0.00 1.00 196.00
quote 0.00 0.00 0.00 247.50 255.00 160.00 quote 0.01 -0.34 60.00 0.00 0.05 112.00
quote 0.00 0.00 0.00 242.50 250.00 165.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 237.50 247.00 170.00 quote 0.05 0.00 0.00 0.00 0.40 56.00
quote 0.00 0.00 0.00 232.50 240.00 175.00 quote 0.20 0.00 0.00 0.00 0.25 25.00
quote 0.00 0.00 0.00 227.50 236.00 180.00 quote 0.05 0.04 27.00 0.00 0.10 133.00
quote 0.00 0.00 0.00 222.50 230.00 185.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 217.50 225.00 190.00 quote 1.25 0.00 0.00 0.00 0.20 15.00
quote 0.00 0.00 0.00 212.50 222.00 195.00 quote 0.15 0.00 0.00 0.00 1.15 1.00
quote 0.00 0.00 0.00 207.50 215.00 200.00 quote 1.40 0.00 0.00 0.00 0.50 10.00
quote 0.00 0.00 0.00 198.00 205.00 210.00 quote 0.38 0.00 0.00 0.00 0.75 53.00
quote 0.00 0.00 0.00 187.50 195.00 220.00 quote 0.05 0.00 34.00 0.00 0.05 122.00
quote 0.00 0.00 0.00 177.50 185.00 230.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 168.00 176.00 240.00 quote 2.33 0.00 0.00 0.00 1.30 16.00
quote 0.00 0.00 0.00 158.00 166.00 250.00 quote 0.05 -0.05 2.00 0.00 0.05 81.00
quote 0.00 0.00 0.00 148.00 157.00 260.00 quote 0.05 -0.10 2.00 0.00 0.05 38.00
quote 0.00 0.00 0.00 138.00 145.00 270.00 quote 0.05 0.00 22.00 0.00 0.10 322.00
quote 0.00 0.00 0.00 128.00 135.00 280.00 quote 0.05 0.00 15.00 0.00 0.10 185.00
quote 0.00 0.00 0.00 118.00 125.00 290.00 quote 0.08 -0.02 1.00 0.00 0.15 311.00
quote 84.10 0.00 0.00 108.00 116.00 2.00 300.00 quote 0.14 -0.06 1.00 0.05 0.25 236.00
quote 0.00 0.00 0.00 103.00 111.00 305.00 quote 0.00 0.00 0.00 0.00 0.40
quote 75.00 0.00 0.00 98.00 106.00 50.00 310.00 quote 0.16 -0.24 1.00 0.05 0.35 576.00
quote 0.00 0.00 0.00 93.00 100.00 315.00 quote 1.42 0.00 1.00 0.00 0.50 1.00
quote 91.30 23.30 1.00 92.40 93.40 32.00 320.00 quote 0.47 -0.13 2.00 0.05 0.55 73.00
quote 0.00 0.00 0.00 83.00 91.00 325.00 quote 0.00 0.00 0.00 0.05 0.60
quote 79.00 10.05 2.00 78.00 86.00 79.00 330.00 quote 0.85 -0.05 2.00 0.05 0.70 117.00
quote 0.00 0.00 0.00 73.00 81.00 335.00 quote 1.67 -0.90 1.00 0.15 0.75 2.00
quote 69.35 15.05 2.00 72.50 73.80 55.00 340.00 quote 0.37 -0.78 1.00 0.25 0.85 97.00
quote 0.00 0.00 0.00 63.00 71.00 345.00 quote 0.40 -1.10 1.00 0.40 1.55 43.00
quote 49.50 0.23 1.00 59.00 66.00 30.00 350.00 quote 1.50 -1.00 1.00 0.30 0.90 239.00
quote 37.41 0.00 1.00 54.00 61.00 1.00 355.00 quote 2.65 0.77 1.00 0.15 1.00 202.00
quote 33.11 3.96 1.00 52.80 54.50 93.00 360.00 quote 1.12 -2.78 3.00 0.15 1.50 129.00
quote 25.15 0.00 1.00 46.10 52.00 1.00 365.00 quote 1.45 -2.05 1.00 0.90 1.85 5.00
quote 0.00 0.00 0.00 42.50 50.00 367.50 quote 2.95 -0.75 6.00 1.10 1.95 22.00
quote 21.10 -11.85 1.00 43.20 45.10 185.00 370.00 quote 1.25 -1.26 14.00 1.25 1.60 340.00
quote 0.00 0.00 0.00 38.20 45.00 372.50 quote 2.20 -4.80 1.00 1.40 1.75 34.00
quote 0.00 0.00 0.00 37.40 43.00 375.00 quote 1.60 -1.66 11.00 1.45 3.30 63.00
quote 35.70 8.70 1.00 33.50 41.00 17.00 377.50 quote 9.20 2.70 5.00 1.70 2.15 45.00
quote 13.80 -11.20 38.00 32.80 38.00 175.00 380.00 quote 1.92 -6.31 3.00 2.05 2.40 101.00
quote 0.00 0.00 0.00 29.80 37.00 17.00 382.50 quote 8.80 0.30 1.00 1.15 2.70 3.00
quote 16.10 0.00 1.00 27.00 31.90 1.00 385.00 quote 5.90 -3.80 2.00 2.60 4.50 16.00
quote 16.30 -2.40 4.00 24.60 32.00 9.00 387.50 quote 3.50 -7.50 5.00 3.10 3.50 109.00
quote 12.40 3.60 2.00 23.60 28.60 172.00 390.00 quote 3.55 -5.23 7.00 3.30 3.90 268.00
quote 10.90 -0.40 2.00 23.40 28.60 17.00 392.50 quote 4.93 -10.82 1.00 3.70 4.50 14.00
quote 9.40 -1.60 2.00 20.30 24.20 12.00 395.00 quote 5.20 -2.78 5.00 3.80 5.00 119.00
quote 13.20 0.00 1.00 19.30 24.80 1.00 397.50 quote 5.30 -10.20 2.00 4.90 5.90 7.00
quote 20.59 9.99 11.00 17.80 20.90 271.00 400.00 quote 6.20 -6.30 3.00 4.50 6.30 23.00
quote 10.50 0.00 1.00 16.80 18.90 1.00 402.50 quote 7.10 -12.80 5.00 6.40 7.30 3.00
quote 13.90 6.90 3.00 15.30 16.00 23.00 405.00 quote 20.50 5.50 1.00 7.20 8.20 4.00
quote 15.20 9.80 8.00 13.80 14.50 1.00 407.50 quote 0.00 0.00 0.00 8.10 9.10
quote 11.40 7.74 4.00 12.20 13.10 76.00 410.00 quote 9.70 -17.30 4.00 8.90 10.10 12.00
412.25 Current price as of 2/02/2023 04:00:00 PM
quote 0.00 0.00 0.00 11.00 11.70 412.50 quote 11.30 0.00 3.00 10.30 11.50
quote 9.60 6.92 18.00 9.70 10.50 21.00 415.00 quote 0.00 0.00 0.00 11.60 12.60
quote 7.20 3.40 9.00 7.30 8.20 157.00 420.00 quote 16.30 0.00 1.00 14.40 15.30
quote 1.80 -1.70 1.00 5.40 7.70 36.00 425.00 quote 0.00 0.00 0.00 17.20 18.70
quote 4.44 3.34 17.00 3.80 4.80 42.00 430.00 quote 35.40 0.00 4.00 19.80 25.20 4.00
quote 3.40 1.26 10.00 2.75 3.40 10.00 435.00 quote 0.00 0.00 0.00 21.00 27.60
quote 0.90 -0.45 1.00 1.80 2.85 35.00 440.00 quote 45.00 -5.00 1.00 27.00 33.20 1.00
quote 0.90 0.00 1.00 1.25 2.00 445.00 quote 0.00 0.00 0.00 32.20 37.70
quote 1.09 0.47 1.00 0.75 1.30 121.00 450.00 quote 0.00 0.00 0.00 36.00 42.50
quote 1.18 0.00 3.00 0.50 0.95 3.00 455.00 quote 0.00 0.00 0.00 40.00 47.40
quote 0.10 -0.10 10.00 0.15 0.90 16.00 460.00 quote 0.00 0.00 0.00 45.00 53.00
quote 0.20 0.00 4.00 0.15 0.60 156.00 470.00 quote 0.00 0.00 0.00 55.00 63.00
quote 1.00 0.00 21.00 0.05 0.45 21.00 480.00 quote 0.00 0.00 0.00 65.00 73.00
quote 0.10 0.00 1.00 0.00 0.45 490.00 quote 0.00 0.00 0.00 75.00 83.00
quote 0.05 0.00 1.00 0.00 0.35 75.00 500.00 quote 0.00 0.00 0.00 85.00 93.00
quote 0.30 0.00 0.00 0.00 0.35 3.00 510.00 quote 0.00 0.00 0.00 95.00 103.00
quote 0.05 0.00 2.00 0.00 0.05 283.00 520.00 quote 0.00 0.00 0.00 104.00 112.90
quote 0.05 0.04 3.00 0.00 0.05 362.00 530.00 quote 0.00 0.00 0.00 115.00 123.00
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 248.00 255.00 160.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 237.50 245.00 170.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 228.00 237.00 180.00 quote 0.10 0.00 0.00 0.00 0.20 3.00
quote 0.00 0.00 0.00 218.00 226.00 190.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 208.00 216.00 200.00 quote 0.05 -0.25 10.00 0.00 0.15 30.00
quote 0.00 0.00 0.00 198.00 205.00 210.00 quote 0.05 0.00 0.00 0.00 4.30 29.00
quote 0.00 0.00 0.00 188.00 197.00 220.00 quote 0.05 0.00 0.00 0.00 4.30 4.00
quote 0.00 0.00 0.00 178.00 186.00 230.00 quote 0.05 0.00 9.00 0.00 1.50 142.00
quote 0.00 0.00 0.00 168.00 175.00 240.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 158.00 166.00 250.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 153.00 161.00 255.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 148.00 155.00 260.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 144.00 151.00 265.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 138.00 146.00 270.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 133.00 141.00 275.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 128.00 136.00 280.00 quote 0.69 -1.52 9.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 123.00 131.00 285.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 118.00 127.00 290.00 quote 0.74 -3.46 2.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 113.00 121.00 295.00 quote 4.56 0.00 4.00 0.00 4.40 4.00
quote 0.00 0.00 0.00 108.50 116.00 300.00 quote 1.86 -2.24 4.00 0.00 2.05 2.00
quote 0.00 0.00 0.00 103.50 111.00 305.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 98.50 106.00 310.00 quote 0.47 -1.91 18.00 0.00 4.50 21.00
quote 0.00 0.00 0.00 94.00 102.00 315.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 89.00 97.00 320.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 84.00 91.00 325.00 quote 2.92 -1.03 1.00 0.00 4.70 1.00
quote 0.00 0.00 0.00 79.00 86.00 330.00 quote 1.15 0.15 2.00 0.10 4.50 7.00
quote 0.00 0.00 0.00 74.00 81.00 335.00 quote 4.41 0.00 1.00 0.10 1.90 1.00
quote 0.00 0.00 0.00 69.00 77.00 340.00 quote 2.00 0.75 2.00 0.20 2.95 5.00
quote 0.00 0.00 0.00 65.00 72.00 345.00 quote 2.55 -1.25 4.00 0.10 2.60 5.00
quote 30.00 0.00 0.00 60.10 67.00 1.00 350.00 quote 4.27 -0.94 1.00 0.35 2.90 2.00
quote 0.00 0.00 0.00 55.70 62.00 355.00 quote 0.00 0.00 0.00 0.20 3.70
quote 0.00 0.00 0.00 51.10 58.00 360.00 quote 4.20 0.00 10.00 0.90 3.20 10.00
quote 41.18 12.09 3.00 46.10 53.00 1.00 365.00 quote 2.55 -8.65 3.00 0.95 3.70 2.00
quote 0.00 0.00 0.00 42.50 48.00 370.00 quote 2.53 -4.99 3.00 1.35 4.30 14.00
quote 29.70 -1.70 4.00 38.30 44.00 11.00 375.00 quote 3.03 -6.08 3.00 1.60 6.00 59.00
quote 29.50 0.70 14.00 32.60 39.00 30.00 380.00 quote 9.10 -2.40 3.00 2.15 5.40 52.00
quote 0.00 0.00 0.00 28.80 36.00 385.00 quote 4.54 -5.86 2.00 2.95 7.40 29.00
quote 20.70 0.00 0.00 25.80 32.00 6.00 390.00 quote 5.53 -10.22 1.00 3.60 7.90 10.00
quote 17.35 -1.65 1.00 20.70 28.00 9.00 395.00 quote 6.60 -11.35 1.00 5.00 9.50 5.00
quote 18.20 6.40 3.00 17.40 21.80 14.00 400.00 quote 7.83 -6.97 1.00 6.40 8.30 9.00
quote 13.60 0.00 2.00 14.00 18.70 1.00 405.00 quote 13.70 -7.80 1.00 5.70 10.60 3.00
quote 6.50 -3.20 7.00 11.20 16.80 11.00 410.00 quote 27.50 10.50 1.00 6.40 13.40 2.00
412.25 Current price as of 2/02/2023 04:00:00 PM
quote 8.35 -1.15 1.00 8.10 13.30 14.00 415.00 quote 29.40 0.00 14.00 10.20 14.20 14.00
quote 4.00 -5.50 13.00 7.40 12.60 20.00 420.00 quote 33.40 -0.20 16.00 12.00 17.40 19.00
quote 6.60 0.00 1.00 3.80 8.10 1.00 425.00 quote 0.00 0.00 0.00 15.40 21.60
quote 3.30 0.00 0.00 4.20 7.00 3.00 430.00 quote 0.00 0.00 0.00 18.00 24.50
quote 3.95 0.00 0.00 3.00 6.10 1.00 435.00 quote 0.00 0.00 0.00 22.00 29.30
quote 3.45 0.00 0.00 2.05 6.10 1.00 440.00 quote 0.00 0.00 0.00 27.00 34.50
quote 0.00 0.00 0.00 1.55 4.40 445.00 quote 0.00 0.00 0.00 31.00 38.60
quote 0.90 -3.40 2.00 0.90 2.90 50.00 450.00 quote 0.00 0.00 0.00 36.00 43.30
quote 0.00 0.00 0.00 0.85 3.10 455.00 quote 0.00 0.00 0.00 41.00 48.00
quote 0.24 0.00 18.00 0.55 2.30 18.00 460.00 quote 0.00 0.00 0.00 45.00 52.70
quote 0.00 0.00 0.00 0.05 2.10 465.00 quote 0.00 0.00 0.00 49.00 57.80
quote 1.81 0.00 4.00 0.20 2.00 4.00 470.00 quote 0.00 0.00 0.00 55.00 63.00
quote 1.05 0.00 0.00 0.05 1.75 5.00 480.00 quote 0.00 0.00 0.00 65.00 73.00
quote 0.00 0.00 0.00 0.00 4.30 490.00 quote 0.00 0.00 0.00 75.00 83.00
quote 0.00 0.00 0.00 0.00 4.30 500.00 quote 0.00 0.00 0.00 85.00 93.00
quote 0.60 -0.01 15.00 0.00 4.30 35.00 510.00 quote 0.00 0.00 0.00 95.00 103.00
quote 0.00 0.00 0.00 0.00 4.30 520.00 quote 0.00 0.00 0.00 105.00 113.00
quote 0.30 0.25 10.00 0.00 0.30 15.00 530.00 quote 0.00 0.00 0.00 115.00 123.00
quote 0.24 -0.16 11.00 0.00 1.25 31.00 540.00 quote 0.00 0.00 0.00 125.00 133.00
quote 0.00 0.00 0.00 0.00 1.50 550.00 quote 0.00 0.00 0.00 134.00 143.00
quote 0.00 0.00 0.00 0.00 1.50 560.00 quote 0.00 0.00 0.00 145.00 153.00
quote 0.05 0.00 0.00 0.00 1.50 2.00 570.00 quote 0.00 0.00 0.00 155.00 163.00
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 165.00 173.00
quote 0.00 0.00 0.00 0.00 4.30 590.00 quote 0.00 0.00 0.00 175.00 183.00
quote 0.00 0.00 0.00 0.00 4.30 600.00 quote 0.00 0.00 0.00 185.00 193.00
quote 0.00 0.00 0.00 0.00 4.30 610.00 quote 0.00 0.00 0.00 195.00 203.00
quote 0.00 0.00 0.00 0.00 4.30 620.00 quote 0.00 0.00 0.00 205.00 213.00
quote 0.00 0.00 0.00 0.00 4.30 640.00 quote 0.00 0.00 0.00 225.00 233.00
quote 0.05 0.00 1.00 0.00 2.00 1.00 660.00 quote 0.00 0.00 0.00 245.00 253.00

March, 2023 Options

Show

June, 2023 Options

Show

August, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.