Charter Communications Inc. Cl A

NAS: CHTR

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Sep 24, 2021, 8:58 a.m.

/zigman2/quotes/201656355/composite

$

738.69

Change

-3.26 -0.44%

Volume

Volume 2

Quotes are delayed by 20 min

/zigman2/quotes/201656355/composite

Previous close

$ 741.95

$ 741.95

Change

-9.60 -1.28%

Day low

Day high

$738.65

$762.84

Open

52 week low

52 week high

$572.46

$825.62

Open

OPTION CHAIN FOR CHARTER COMMUNICATIONS INC. CL A

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 1, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 187.00 196.50 550.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 177.00 186.50 560.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 167.00 176.50 570.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 157.00 166.50 580.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 147.10 156.50 590.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 137.10 146.50 600.00 quote 0.43 0.00 4.00 0.00 4.30 4.00
quote 0.00 0.00 0.00 127.10 136.50 610.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 117.00 126.50 620.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 107.20 117.00 630.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 97.30 107.00 640.00 quote 0.45 0.00 1.00 0.10 0.80 1.00
quote 0.00 0.00 0.00 87.50 96.90 650.00 quote 0.00 0.00 0.00 0.10 1.45
quote 0.00 0.00 0.00 77.50 87.00 660.00 quote 0.60 0.00 1.00 0.15 0.85 1.00
quote 0.00 0.00 0.00 67.50 77.00 670.00 quote 0.00 0.00 0.00 0.25 1.25
quote 0.00 0.00 0.00 57.70 67.10 680.00 quote 1.14 0.00 2.00 0.70 1.35 2.00
quote 0.00 0.00 0.00 48.00 57.50 690.00 quote 0.00 0.00 0.00 0.00 2.80
quote 0.00 0.00 0.00 38.50 48.00 700.00 quote 2.50 1.25 1.00 0.70 3.60 2.00
quote 0.00 0.00 0.00 35.00 41.40 705.00 quote 1.72 -1.48 2.00 1.80 6.00 3.00
quote 0.00 0.00 0.00 30.00 35.90 710.00 quote 3.00 0.80 1.00 2.10 6.50 7.00
quote 0.00 0.00 0.00 26.50 32.00 715.00 quote 3.00 0.00 2.00 2.25 5.90 10.00
quote 0.00 0.00 0.00 21.40 26.30 720.00 quote 1.40 -2.00 2.00 3.20 3.80 147.00
quote 0.00 0.00 0.00 19.10 22.70 725.00 quote 4.50 1.50 2.00 4.00 4.70 7.00
quote 16.48 0.00 10.00 16.20 19.10 10.00 730.00 quote 4.41 0.87 10.00 4.90 6.00 134.00
quote 0.00 0.00 0.00 11.70 14.30 735.00 quote 5.20 0.68 5.00 6.50 7.50 7.00
quote 11.50 -16.70 1.00 8.60 11.60 2.00 740.00 quote 5.40 2.40 5.00 6.60 9.40 14.00
741.95 Current price as of 9/23/2021 04:00:00 PM
quote 9.85 -14.55 2.00 5.30 9.30 1.00 745.00 quote 10.75 -1.27 2.00 8.20 13.00 2.00
quote 7.07 -8.59 12.00 4.20 7.60 22.00 750.00 quote 10.20 -4.06 12.00 13.40 15.00 15.00
quote 5.64 -5.11 5.00 2.35 5.10 12.00 755.00 quote 18.00 7.30 1.00 16.20 22.50 6.00
quote 2.81 -4.39 9.00 3.00 3.80 42.00 760.00 quote 11.50 6.60 27.00 20.20 24.70 37.00
quote 2.57 -3.33 1.00 2.15 6.70 15.00 765.00 quote 14.10 7.50 3.00 24.50 30.20 5.00
quote 3.54 -1.56 11.00 1.50 5.70 39.00 770.00 quote 19.35 2.34 2.00 27.40 34.60 11.00
quote 1.40 -2.15 1.00 0.50 4.90 12.00 775.00 quote 20.40 1.78 1.00 29.70 39.00 7.00
quote 1.75 -0.96 1.00 0.10 3.80 7.00 780.00 quote 15.80 0.00 0.00 34.50 44.00 2.00
quote 1.75 -0.90 1.00 0.00 1.60 2.00 785.00 quote 27.23 0.00 1.00 39.30 48.50 1.00
quote 1.86 -0.89 1.00 0.00 2.60 11.00 790.00 quote 31.67 -4.06 1.00 44.00 53.50 2.00
quote 19.94 0.00 0.00 0.00 2.70 20.00 795.00 quote 40.36 4.16 1.00 49.20 58.50 8.00
quote 0.57 -0.63 1.00 0.00 3.90 27.00 800.00 quote 44.00 0.00 0.00 54.00 63.40 1.00
quote 0.00 0.00 0.00 0.00 4.30 805.00 quote 0.00 0.00 0.00 59.00 68.30
quote 0.60 -11.80 1.00 0.00 1.05 7.00 810.00 quote 19.56 0.00 0.00 64.00 73.40 2.00
quote 0.00 0.00 0.00 0.00 4.60 815.00 quote 0.00 0.00 0.00 69.00 78.20
quote 11.23 0.00 0.00 0.00 1.25 5.00 820.00 quote 0.00 0.00 0.00 74.00 83.20
quote 0.00 0.00 0.00 0.00 4.50 825.00 quote 0.00 0.00 0.00 79.00 88.10
quote 1.01 -5.09 1.00 0.00 4.50 130.00 830.00 quote 36.00 0.00 0.00 84.00 93.10 3.00
quote 0.00 0.00 0.00 0.00 4.50 835.00 quote 0.00 0.00 0.00 89.00 98.00
quote 1.27 -2.59 1.00 0.00 4.50 145.00 840.00 quote 0.00 0.00 0.00 94.00 103.00
quote 3.70 0.00 0.00 0.00 4.40 8.00 850.00 quote 0.00 0.00 0.00 104.00 113.00
quote 2.55 0.00 0.00 0.00 4.40 1.00 860.00 quote 0.00 0.00 0.00 113.50 123.00
quote 0.71 0.00 0.00 0.00 4.40 10.00 870.00 quote 0.00 0.00 0.00 123.50 133.00
quote 1.37 0.00 0.00 0.00 4.30 5.00 880.00 quote 0.00 0.00 0.00 133.50 143.00
quote 0.00 0.00 0.00 0.00 4.30 890.00 quote 0.00 0.00 0.00 143.80 153.00
quote 0.00 0.00 0.00 0.00 4.30 900.00 quote 0.00 0.00 0.00 153.50 163.00
quote 0.12 0.00 2.00 0.00 4.30 2.00 910.00 quote 0.00 0.00 0.00 163.50 173.00
quote 0.00 0.00 0.00 0.00 4.30 920.00 quote 0.00 0.00 0.00 173.50 183.00
quote 0.00 0.00 0.00 0.00 4.30 930.00 quote 0.00 0.00 0.00 183.50 193.00
quote 0.10 0.05 1.00 0.00 0.30 34.00 940.00 quote 0.00 0.00 0.00 193.50 203.00
quote 0.06 0.00 2.00 0.00 4.30 2.00 950.00 quote 0.00 0.00 0.00 203.50 213.00
quote 0.76 0.00 0.00 0.00 4.30 15.00 960.00 quote 0.00 0.00 0.00 213.50 223.00
quote 0.00 0.00 0.00 0.00 4.30 970.00 quote 0.00 0.00 0.00 223.50 233.00
quote 0.00 0.00 0.00 0.00 4.30 980.00 quote 0.00 0.00 0.00 233.50 243.00
quote 0.00 0.00 0.00 0.00 4.30 990.00 quote 0.00 0.00 0.00 243.50 253.00
quote 0.00 0.00 0.00 0.00 0.00 1,000 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 1,010 quote 0.00 0.00 0.00 0.00 0.00
CALLS PUTS
Expires October 8, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 187.10 196.50 550.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 177.00 186.50 560.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 167.10 176.50 570.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 157.10 166.50 580.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 147.30 156.50 590.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 137.30 146.50 600.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 127.50 137.00 610.00 quote 0.10 0.00 0.00 0.00 4.50 1.00
quote 0.00 0.00 0.00 117.20 126.80 620.00 quote 0.20 0.00 0.00 0.10 4.60 1.00
quote 0.00 0.00 0.00 107.50 116.60 630.00 quote 0.00 0.00 0.00 0.15 2.45
quote 0.00 0.00 0.00 97.50 107.00 640.00 quote 0.73 0.00 0.00 0.20 2.70
quote 0.00 0.00 0.00 87.80 97.10 650.00 quote 0.71 0.00 0.00 0.30 1.65 6.00
quote 0.00 0.00 0.00 78.00 87.40 660.00 quote 0.00 0.00 0.00 0.45 1.65
quote 0.00 0.00 0.00 68.30 77.50 670.00 quote 0.00 0.00 0.00 0.45 2.80
quote 0.00 0.00 0.00 58.60 68.00 680.00 quote 0.00 0.00 0.00 0.80 2.65
quote 0.00 0.00 0.00 49.50 56.10 690.00 quote 2.80 0.00 0.00 1.85 3.00 50.00
quote 0.00 0.00 0.00 40.80 48.10 700.00 quote 2.10 0.00 0.00 2.25 6.60 6.00
quote 0.00 0.00 0.00 31.70 37.70 710.00 quote 2.29 -0.91 1.00 3.10 5.50 10.00
quote 0.00 0.00 0.00 27.20 34.50 715.00 quote 3.50 0.00 3.00 2.30 5.50 3.00
quote 0.00 0.00 0.00 24.90 32.50 720.00 quote 3.09 -2.99 3.00 5.50 6.50 3.00
quote 0.00 0.00 0.00 22.20 26.70 725.00 quote 3.40 0.00 2.00 6.60 7.60 2.00
quote 0.00 0.00 0.00 17.20 21.40 730.00 quote 5.30 1.94 1.00 7.70 9.10 5.00
quote 0.00 0.00 0.00 14.20 18.10 735.00 quote 6.45 -0.42 10.00 9.70 10.80 10.00
quote 24.30 -3.20 11.00 11.20 14.50 12.00 740.00 quote 7.75 -0.18 10.00 11.70 12.80 10.00
741.95 Current price as of 9/23/2021 04:00:00 PM
quote 0.00 0.00 0.00 11.00 12.00 745.00 quote 0.00 0.00 0.00 13.70 17.60
quote 12.00 -4.50 1.00 8.80 10.20 4.00 750.00 quote 3.60 0.00 0.00 15.80 18.60 3.00
quote 0.00 0.00 0.00 7.10 10.50 755.00 quote 0.00 0.00 0.00 18.60 21.80 1.00
quote 0.00 0.00 0.00 5.50 8.60 760.00 quote 21.08 3.88 18.00 22.00 29.00 10.00
quote 0.00 0.00 0.00 4.30 5.30 765.00 quote 0.00 0.00 0.00 25.60 32.20
quote 0.00 0.00 0.00 2.75 5.30 770.00 quote 6.10 0.00 0.00 30.50 36.50 3.00
quote 7.52 2.12 6.00 2.65 5.00 8.00 775.00 quote 0.00 0.00 0.00 34.80 40.70
quote 6.17 0.27 6.00 0.95 2.80 12.00 780.00 quote 7.80 0.00 0.00 38.30 45.00 1.00
quote 0.00 0.00 0.00 0.45 5.00 785.00 quote 0.00 0.00 0.00 42.40 49.20
quote 4.10 -0.95 5.00 0.35 4.40 26.00 790.00 quote 0.00 0.00 0.00 45.00 54.30
quote 0.00 0.00 0.00 0.60 3.50 795.00 quote 0.00 0.00 0.00 49.60 59.00
quote 14.16 0.00 0.00 0.05 4.10 3.00 800.00 quote 45.96 0.00 0.00 54.50 63.90 1.00
quote 0.00 0.00 0.00 0.10 4.40 805.00 quote 0.00 0.00 0.00 59.50 68.80
quote 0.00 0.00 0.00 0.05 1.45 810.00 quote 54.57 0.00 0.00 64.50 73.50 1.00
quote 0.90 -0.40 2.00 0.00 1.25 14.00 820.00 quote 21.30 0.00 0.00 74.40 83.50 2.00
quote 5.85 0.00 0.00 0.20 2.45 1.00 830.00 quote 0.00 0.00 0.00 84.50 93.50
quote 0.00 0.00 0.00 0.00 2.75 840.00 quote 0.00 0.00 0.00 94.00 103.50
quote 0.00 0.00 0.00 0.00 3.80 850.00 quote 0.00 0.00 0.00 104.00 113.20
quote 1.89 0.00 0.00 0.00 4.50 3.00 860.00 quote 0.00 0.00 0.00 114.00 123.20
quote 0.00 0.00 0.00 0.00 0.60 870.00 quote 0.00 0.00 0.00 124.00 133.10
quote 0.00 0.00 0.00 0.05 4.50 880.00 quote 0.00 0.00 0.00 134.00 143.00
quote 0.00 0.00 0.00 0.00 4.50 890.00 quote 0.00 0.00 0.00 144.00 153.00
quote 0.00 0.00 0.00 0.00 4.50 900.00 quote 0.00 0.00 0.00 154.00 163.00
quote 0.00 0.00 0.00 0.00 4.30 910.00 quote 0.00 0.00 0.00 164.00 173.00
quote 0.00 0.00 0.00 0.00 4.40 920.00 quote 0.00 0.00 0.00 174.00 183.00
quote 0.36 0.00 0.00 0.00 4.40 40.00 930.00 quote 0.00 0.00 0.00 184.00 193.00
quote 0.42 0.00 0.00 0.00 4.40 28.00 940.00 quote 0.00 0.00 0.00 193.60 203.00
quote 0.00 0.00 0.00 0.00 4.30 950.00 quote 0.00 0.00 0.00 203.60 213.00
quote 2.24 0.00 0.00 0.00 4.30 48.00 960.00 quote 0.00 0.00 0.00 213.60 223.00
quote 0.00 0.00 0.00 0.00 4.30 970.00 quote 0.00 0.00 0.00 223.50 233.00
quote 0.00 0.00 0.00 0.00 4.30 980.00 quote 0.00 0.00 0.00 233.50 243.00
quote 0.00 0.00 0.00 0.00 0.00 990.00 quote 0.00 0.00 0.00 0.00 0.00
CALLS PUTS
Expires October 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 247.00 256.50 490.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 237.00 246.50 500.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 227.00 236.50 510.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 217.10 226.50 520.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 207.20 216.50 530.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 197.20 206.50 540.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 187.20 196.50 550.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 177.20 186.50 560.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 167.50 176.50 570.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 157.50 166.50 580.00 quote 2.34 0.00 0.00 0.00 4.40 1.00
quote 0.00 0.00 0.00 147.50 156.50 590.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 137.50 146.80 600.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 127.50 136.90 610.00 quote 0.00 0.00 0.00 0.15 4.60
quote 0.00 0.00 0.00 117.70 127.00 620.00 quote 1.65 0.00 0.00 0.15 2.20 1.00
quote 0.00 0.00 0.00 108.00 117.00 630.00 quote 1.80 0.00 0.00 0.20 2.45 1.00
quote 110.70 0.00 31.00 99.20 105.70 31.00 640.00 quote 1.70 0.00 0.00 0.35 2.70 2.00
quote 104.20 0.00 31.00 88.70 96.40 31.00 650.00 quote 2.00 0.00 0.00 0.45 1.65 2.00
quote 94.50 0.00 31.00 79.80 85.80 31.00 660.00 quote 1.50 -0.70 5.00 1.35 1.85 26.00
quote 84.90 0.00 31.00 70.20 77.40 31.00 670.00 quote 1.45 0.00 0.00 0.75 2.90 3.00
quote 63.40 0.00 42.00 61.40 66.00 32.00 680.00 quote 2.29 -0.81 3.00 2.40 2.80 22.00
quote 0.00 0.00 0.00 50.80 56.50 690.00 quote 2.89 -0.91 3.00 3.10 4.70 7.00
quote 45.00 0.00 14.00 42.30 47.50 14.00 700.00 quote 5.32 1.85 10.00 4.10 6.90 34.00
quote 45.50 0.00 10.00 34.40 38.90 10.00 710.00 quote 6.32 2.02 2.00 5.50 6.60 123.00
quote 0.00 0.00 0.00 31.30 37.50 715.00 quote 6.00 0.00 11.00 6.40 7.50 11.00
quote 0.00 0.00 0.00 28.40 34.50 720.00 quote 6.10 0.10 4.00 7.50 8.60 51.00
quote 0.00 0.00 0.00 24.60 31.00 725.00 quote 8.70 2.40 116.00 8.80 10.20 115.00
quote 29.20 0.00 4.00 21.50 23.30 4.00 730.00 quote 11.00 3.00 12.00 10.40 11.10 40.00
quote 25.60 0.00 4.00 17.00 20.60 4.00 735.00 quote 8.30 -0.52 13.00 12.20 13.20 13.00
quote 32.90 0.00 0.00 15.60 18.00 10.00 740.00 quote 16.10 5.98 15.00 14.40 15.20 181.00
741.95 Current price as of 9/23/2021 04:00:00 PM
quote 20.20 0.00 6.00 13.50 14.40 4.00 745.00 quote 17.00 4.50 10.00 16.90 17.70 13.00
quote 11.40 -7.10 31.00 11.30 12.20 50.00 750.00 quote 18.10 -2.00 3.00 19.30 21.00 99.00
quote 0.00 0.00 0.00 9.30 10.70 3.00 755.00 quote 16.30 -2.72 2.00 22.40 23.90 3.00
quote 17.70 -0.90 1.00 7.80 8.70 39.00 760.00 quote 19.50 1.20 1.00 24.90 27.10 81.00
quote 7.00 -6.90 8.00 6.30 7.30 11.00 765.00 quote 0.00 0.00 0.00 27.10 34.30
quote 5.00 -4.50 9.00 5.10 6.10 755.00 770.00 quote 24.57 -6.69 2.00 30.10 35.00 711.00
quote 6.70 0.00 2.00 4.30 5.10 2.00 775.00 quote 0.00 0.00 0.00 34.20 41.90
quote 8.90 -0.50 15.00 2.10 4.20 174.00 780.00 quote 39.83 11.30 2.00 40.70 43.40 1,057
quote 0.00 0.00 0.00 2.70 4.10 2.00 785.00 quote 0.00 0.00 0.00 43.70 51.00
quote 5.50 -1.20 3.00 0.40 3.60 46.00 790.00 quote 39.76 10.01 1.00 48.50 52.40 282.00
quote 0.00 0.00 0.00 0.85 2.70 795.00 quote 0.00 0.00 0.00 51.70 59.80
quote 2.40 -2.62 12.00 1.60 2.35 947.00 800.00 quote 47.82 0.00 0.00 55.30 64.50 1,095
quote 0.00 0.00 0.00 0.70 2.05 805.00 quote 0.00 0.00 0.00 60.00 69.40
quote 2.40 -1.10 3.00 0.35 1.75 52.00 810.00 quote 57.26 1.99 1.00 64.50 74.00 12.00
quote 1.37 -0.13 1.00 0.10 1.65 31.00 820.00 quote 57.10 0.00 0.00 74.50 83.90 16.00
quote 0.97 -0.68 1.00 0.25 2.90 31.00 830.00 quote 28.50 0.00 0.00 86.10 94.00 4.00
quote 1.66 -0.04 6.00 0.25 3.20 429.00 840.00 quote 0.00 0.00 0.00 94.50 103.50
quote 1.85 0.00 0.00 0.00 1.45 143.00 850.00 quote 0.00 0.00 0.00 104.00 113.50
quote 0.90 -0.58 2.00 0.15 3.50 109.00 860.00 quote 0.00 0.00 0.00 114.00 123.40
quote 0.70 0.10 2.00 0.10 3.20 4.00 870.00 quote 0.00 0.00 0.00 124.00 133.50
quote 4.30 0.00 0.00 0.15 4.20 12.00 880.00 quote 0.00 0.00 0.00 134.00 143.40
quote 1.10 0.00 0.00 0.00 4.60 12.00 890.00 quote 0.00 0.00 0.00 144.00 153.30
quote 0.40 -2.16 1.00 0.00 4.50 795.00 900.00 quote 0.00 0.00 0.00 154.00 163.30
quote 0.00 0.00 0.00 0.00 4.50 910.00 quote 0.00 0.00 0.00 164.00 173.20
quote 0.00 0.00 0.00 0.00 4.30 920.00 quote 0.00 0.00 0.00 174.00 183.00
quote 0.48 0.00 0.00 0.00 4.30 40.00 930.00 quote 0.00 0.00 0.00 184.00 193.00
quote 0.00 0.00 0.00 0.00 4.30 940.00 quote 0.00 0.00 0.00 194.00 203.00
quote 0.00 0.00 0.00 0.00 4.30 950.00 quote 0.00 0.00 0.00 204.00 213.00
quote 0.90 0.00 0.00 0.00 4.20 63.00 960.00 quote 0.00 0.00 0.00 214.00 223.00
quote 0.00 0.00 0.00 0.00 4.30 970.00 quote 0.00 0.00 0.00 224.00 233.00
quote 0.57 0.00 0.00 0.00 4.30 6.00 980.00 quote 0.00 0.00 0.00 234.00 243.00
quote 0.38 0.00 0.00 0.00 4.30 6.00 990.00 quote 0.00 0.00 0.00 243.70 253.00
quote 0.00 0.00 0.00 0.00 4.30 1,000 quote 0.00 0.00 0.00 253.60 263.00
quote 0.00 0.00 0.00 0.00 4.30 1,010 quote 0.00 0.00 0.00 263.60 273.00
quote 0.00 0.00 0.00 0.00 4.30 1,020 quote 0.00 0.00 0.00 273.60 283.00
quote 0.00 0.00 0.00 0.00 4.30 1,030 quote 0.00 0.00 0.00 283.60 293.00
quote 0.00 0.00 0.00 0.00 4.30 1,040 quote 0.00 0.00 0.00 293.60 303.00
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 0.00 0.00 510.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 520.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 530.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 540.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 187.50 196.50 550.00 quote 0.00 0.00 0.00 0.00 10.00
quote 0.00 0.00 0.00 177.50 186.50 560.00 quote 0.00 0.00 0.00 0.00 10.00
quote 0.00 0.00 0.00 167.50 176.50 570.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 157.50 167.00 580.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 147.60 157.00 590.00 quote 1.10 0.00 2.00 0.00 4.80 3.00
quote 0.00 0.00 0.00 137.60 147.00 600.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 128.00 137.00 610.00 quote 0.80 0.10 1.00 0.00 4.50 6.00
quote 0.00 0.00 0.00 118.00 127.50 620.00 quote 0.00 0.00 0.00 0.20 2.80
quote 0.00 0.00 0.00 108.20 117.50 630.00 quote 1.50 0.00 0.00 0.25 3.40 6.00
quote 0.00 0.00 0.00 98.50 107.90 640.00 quote 0.00 0.00 0.00 0.40 3.30
quote 0.00 0.00 0.00 88.70 98.00 650.00 quote 1.52 0.00 1.00 1.20 2.95 1.00
quote 0.00 0.00 0.00 79.20 88.50 660.00 quote 0.00 0.00 0.00 1.45 3.80
quote 0.00 0.00 0.00 69.80 79.30 670.00 quote 3.50 0.00 1.00 0.85 3.40 1.00
quote 0.00 0.00 0.00 60.80 67.30 680.00 quote 3.59 0.00 0.00 3.30 5.40 11.00
quote 0.00 0.00 0.00 51.80 58.70 690.00 quote 4.30 0.60 4.00 2.30 6.70 59.00
quote 0.00 0.00 0.00 43.50 50.10 700.00 quote 4.30 -1.63 1.00 3.20 7.70 2.00
quote 0.00 0.00 0.00 35.40 42.20 710.00 quote 6.90 -0.38 10.00 7.00 9.00 11.00
quote 0.00 0.00 0.00 26.80 33.40 720.00 quote 10.81 5.61 1.00 8.40 11.30 3.00
quote 76.00 0.00 0.00 20.20 26.40 1.00 730.00 quote 11.10 -2.61 1.00 12.20 14.40 3.00
quote 35.57 0.00 0.00 18.10 20.40 1.00 740.00 quote 16.30 0.00 1.00 16.30 18.50 1.00
741.95 Current price as of 9/23/2021 04:00:00 PM
quote 17.20 -8.60 3.00 13.20 15.80 5.00 750.00 quote 5.18 0.00 0.00 21.20 23.50
quote 14.17 -5.93 1.00 9.90 11.70 6.00 760.00 quote 0.00 0.00 0.00 27.50 31.10
quote 8.40 -5.22 8.00 6.80 8.50 5.00 770.00 quote 0.00 0.00 0.00 34.40 39.70
quote 6.50 0.00 2.00 4.60 7.30 2.00 780.00 quote 20.35 0.00 0.00 41.20 47.90 1.00
quote 0.00 0.00 0.00 3.20 6.50 790.00 quote 25.55 0.00 0.00 49.90 56.40 1.00
quote 3.54 -3.41 3.00 2.15 5.80 4.00 800.00 quote 0.00 0.00 0.00 57.90 65.50
quote 4.55 -14.25 1.00 1.45 3.00 2.00 810.00 quote 0.00 0.00 0.00 65.60 75.00
quote 3.42 -13.10 3.00 0.55 3.60 4.00 820.00 quote 0.00 0.00 0.00 75.00 84.30
quote 1.93 -11.47 2.00 0.35 4.50 3.00 830.00 quote 0.00 0.00 0.00 84.50 94.00
quote 14.15 0.00 0.00 0.30 4.50 840.00 quote 0.00 0.00 0.00 94.50 103.80
quote 1.85 0.00 0.00 0.00 3.70 6.00 850.00 quote 0.00 0.00 0.00 104.50 113.50
quote 4.32 0.00 0.00 0.00 3.60 1.00 860.00 quote 0.00 0.00 0.00 114.50 123.50
quote 0.00 0.00 0.00 0.00 4.20 870.00 quote 0.00 0.00 0.00 124.50 133.50
quote 0.00 0.00 0.00 0.00 4.70 880.00 quote 0.00 0.00 0.00 134.50 143.50
quote 0.90 -0.49 1.00 0.00 4.60 1.00 890.00 quote 0.00 0.00 0.00 144.50 153.50
quote 0.00 0.00 0.00 0.00 4.50 900.00 quote 0.00 0.00 0.00 154.50 163.50
quote 0.00 0.00 0.00 0.00 4.50 910.00 quote 0.00 0.00 0.00 164.50 173.50
quote 0.00 0.00 0.00 0.00 4.50 920.00 quote 0.00 0.00 0.00 174.50 183.50
quote 0.00 0.00 0.00 0.00 4.40 930.00 quote 0.00 0.00 0.00 184.50 193.40
quote 0.00 0.00 0.00 0.00 4.40 940.00 quote 0.00 0.00 0.00 194.00 203.40
quote 0.00 0.00 0.00 0.00 4.40 950.00 quote 0.00 0.00 0.00 204.00 213.00
quote 0.00 0.00 0.00 0.00 4.30 960.00 quote 0.00 0.00 0.00 214.00 223.00
quote 0.00 0.00 0.00 0.00 4.40 970.00 quote 0.00 0.00 0.00 224.00 233.00
quote 0.00 0.00 0.00 0.00 0.00 980.00 quote 0.00 0.00 0.00 0.00 0.00
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 0.00 0.00 550.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 560.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 570.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 580.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 148.50 158.00 590.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 138.50 148.00 600.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 129.00 138.50 610.00 quote 0.00 0.00 0.00 0.10 4.60
quote 0.00 0.00 0.00 119.20 129.00 620.00 quote 0.00 0.00 0.00 1.10 3.90
quote 0.00 0.00 0.00 109.70 119.30 630.00 quote 0.00 0.00 0.00 0.70 3.50
quote 0.00 0.00 0.00 100.00 109.60 640.00 quote 0.00 0.00 0.00 2.75 3.90
quote 0.00 0.00 0.00 91.00 98.10 650.00 quote 3.08 0.00 1.00 1.40 5.50 1.00
quote 0.00 0.00 0.00 81.40 89.10 660.00 quote 0.00 0.00 0.00 2.25 5.30
quote 0.00 0.00 0.00 73.30 80.60 670.00 quote 4.69 0.00 1.00 4.00 7.10 1.00
quote 0.00 0.00 0.00 64.20 71.10 680.00 quote 0.00 0.00 0.00 3.80 8.10
quote 0.00 0.00 0.00 55.30 61.90 690.00 quote 0.00 0.00 0.00 6.20 9.20 6.00
quote 0.00 0.00 0.00 47.60 54.00 700.00 quote 10.62 0.00 6.00 7.80 13.00 6.00
quote 0.00 0.00 0.00 40.70 46.20 710.00 quote 0.00 0.00 0.00 9.70 15.30
quote 0.00 0.00 0.00 34.10 39.20 720.00 quote 14.00 0.00 1.00 13.80 19.10 1.00
quote 0.00 0.00 0.00 27.30 33.20 730.00 quote 18.13 1.77 1.00 17.10 23.70 5.00
quote 36.09 0.00 1.00 23.00 27.90 1.00 740.00 quote 21.94 2.34 1.00 22.00 28.00 6.00
741.95 Current price as of 9/23/2021 04:00:00 PM
quote 20.55 -8.71 1.00 17.80 23.10 2.00 750.00 quote 23.49 0.00 0.00 27.20 33.00 2.00
quote 23.57 -0.89 1.00 13.40 20.20 7.00 760.00 quote 28.75 5.62 1.00 33.20 38.70 2.00
quote 20.91 0.00 0.00 10.30 17.10 1.00 770.00 quote 32.85 12.95 1.00 38.10 45.00 1.00
quote 20.00 0.00 0.00 8.60 14.10 1.00 780.00 quote 23.99 0.00 0.00 46.00 53.40 1.00
quote 9.00 -17.30 1.00 5.90 11.50 5.00 790.00 quote 27.90 0.00 0.00 54.90 61.40 1.00
quote 12.83 0.00 0.00 4.30 8.60 3.00 800.00 quote 45.70 0.00 0.00 62.80 69.90 1.00
quote 20.05 0.00 0.00 3.00 7.50 2.00 810.00 quote 0.00 0.00 0.00 70.50 78.50
quote 8.26 0.00 0.00 2.55 7.10 2.00 820.00 quote 0.00 0.00 0.00 79.30 87.30
quote 0.00 0.00 0.00 0.70 4.40 830.00 quote 0.00 0.00 0.00 89.20 96.40
quote 11.24 0.00 0.00 0.80 4.50 840.00 quote 0.00 0.00 0.00 96.00 105.00
quote 4.18 0.00 0.00 1.10 3.90 850.00 quote 0.00 0.00 0.00 105.50 114.80
quote 4.60 0.00 0.00 0.70 3.70 2.00 860.00 quote 0.00 0.00 0.00 115.50 124.50
quote 7.01 0.00 0.00 0.30 4.20 1.00 870.00 quote 0.00 0.00 0.00 125.00 134.00
quote 0.00 0.00 0.00 0.00 4.80 880.00 quote 0.00 0.00 0.00 135.00 144.00
quote 0.00 0.00 0.00 0.00 4.80 890.00 quote 0.00 0.00 0.00 145.00 154.00
quote 0.00 0.00 0.00 0.00 4.80 900.00 quote 0.00 0.00 0.00 155.00 163.90
quote 0.00 0.00 0.00 0.00 0.00 910.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 920.00 quote 0.00 0.00 0.00 0.00 0.00

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.