Bulletin
Investor Alert

CrowdStrike Holdings Inc. Cl A

NAS: CRWD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 24, 2021, 7:59 p.m.

/zigman2/quotes/212513426/composite

$

261.89

Change

+0.14 +0.05%

Volume

Volume 53,397

Quotes are delayed by 20 min

/zigman2/quotes/212513426/composite

Previous close

$ 262.29

$ 261.75

Change

-0.54 -0.21%

Day low

Day high

$254.17

$262.05

Open

52 week low

52 week high

$118.10

$289.24

Open

OPTION CHAIN FOR CROWDSTRIKE HOLDINGS 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 0.00 136.00 137.30 125.00 quote 0.06 0.00 0.00 0.00 0.12 5.00
quote 144.10 0.00 0.00 130.95 132.05 1.00 130.00 quote 0.00 0.00 0.00 0.00 0.21
quote 120.50 0.00 0.00 125.95 127.20 2.00 135.00 quote 0.00 0.00 0.00 0.00 0.21
quote 139.15 0.00 0.00 121.05 122.20 4.00 140.00 quote 0.00 0.00 0.00 0.00 0.23
quote 113.55 0.00 0.00 115.80 117.05 2.00 145.00 quote 0.00 0.00 0.00 0.00 0.23
quote 106.20 0.00 2.00 110.95 112.10 150.00 quote 0.00 0.00 0.00 0.00 0.23
quote 100.75 0.00 0.00 105.95 107.05 1.00 155.00 quote 0.12 0.00 0.00 0.00 0.23 3.00
quote 0.00 0.00 0.00 100.65 102.10 160.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 96.05 97.15 165.00 quote 0.00 0.00 0.00 0.00 0.23
quote 88.65 1.10 1.00 91.05 92.05 1.00 170.00 quote 0.00 0.00 0.00 0.00 0.21
quote 88.15 0.00 0.00 85.95 87.10 2.00 175.00 quote 0.08 0.00 0.00 0.00 0.24 2.00
quote 0.00 0.00 0.00 80.95 82.30 180.00 quote 0.17 0.00 0.00 0.00 0.24 21.00
quote 0.00 0.00 0.00 76.05 77.10 185.00 quote 0.01 0.00 0.00 0.00 0.24 53.00
quote 0.00 0.00 0.00 70.90 72.25 190.00 quote 0.13 0.00 0.00 0.00 0.24 26.00
quote 72.75 0.00 0.00 66.10 67.50 2.00 195.00 quote 0.02 -0.05 6.00 0.00 0.05 4.00
quote 58.80 0.00 0.00 61.05 62.25 7.00 200.00 quote 0.13 0.00 0.00 0.01 0.20 49.00
quote 78.00 0.00 0.00 56.05 57.15 3.00 205.00 quote 0.07 0.00 0.00 0.01 0.27 13.00
quote 51.05 -1.45 1.00 51.35 52.15 6.00 210.00 quote 0.10 0.00 0.00 0.05 0.12 22.00
quote 56.80 0.00 0.00 45.70 47.25 1.00 215.00 quote 0.12 0.00 0.00 0.01 0.29 30.00
quote 40.45 0.00 0.00 41.15 42.75 1.00 220.00 quote 0.14 0.00 0.00 0.05 0.17 161.00
quote 38.35 16.45 1.00 36.05 37.15 1.00 225.00 quote 0.15 -0.01 2.00 0.11 0.14 153.00
quote 34.18 0.00 0.00 30.85 32.40 25.00 230.00 quote 0.19 -0.08 10.00 0.16 0.30 226.00
quote 22.80 0.00 0.00 26.40 27.30 18.00 235.00 quote 0.26 -0.04 85.00 0.25 0.31 292.00
quote 25.88 0.00 0.00 23.75 25.15 2.00 237.50 quote 0.37 -0.03 171.00 0.30 0.40 75.00
quote 22.10 0.47 47.00 21.55 22.50 34.00 240.00 quote 0.42 -0.06 88.00 0.38 0.47 247.00
quote 18.01 -2.04 5.00 18.95 20.10 1.00 242.50 quote 0.53 -0.12 53.00 0.51 0.63 62.00
quote 17.40 0.71 35.00 17.10 17.75 226.00 245.00 quote 0.80 -0.05 209.00 0.68 0.78 525.00
quote 12.30 0.00 0.00 14.75 15.45 6.00 247.50 quote 0.97 -0.18 37.00 0.91 1.07 102.00
quote 12.82 -1.13 102.00 12.50 13.35 67.00 250.00 quote 1.28 -0.22 141.00 1.24 1.36 586.00
quote 10.90 -1.80 50.00 10.35 11.20 46.00 252.50 quote 2.25 0.23 113.00 1.65 1.75 238.00
quote 9.00 -1.10 158.00 8.65 9.25 211.00 255.00 quote 2.30 -0.35 243.00 2.26 2.37 244.00
quote 6.10 -1.04 67.00 6.90 7.45 67.00 257.50 quote 3.15 -0.10 68.00 2.88 3.10 77.00
quote 5.60 -0.85 548.00 5.40 6.05 241.00 260.00 quote 4.10 -0.31 254.00 3.90 4.35 274.00
261.75 Current price as of 9/24/2021 04:00:00 PM
quote 4.25 -0.65 292.00 4.10 4.45 242.00 262.50 quote 5.75 0.28 32.00 4.95 5.55 83.00
quote 3.30 -0.55 615.00 2.97 3.35 516.00 265.00 quote 6.65 0.04 75.00 6.35 6.80 227.00
quote 2.31 -0.49 136.00 2.07 2.42 82.00 267.50 quote 9.81 1.36 9.00 7.85 8.40 42.00
quote 1.63 -0.47 392.00 1.48 1.69 950.00 270.00 quote 10.50 0.15 34.00 9.65 10.35 145.00
quote 1.03 -0.50 113.00 0.95 1.15 94.00 272.50 quote 19.76 0.00 1.00 11.45 12.50 1.00
quote 0.72 -0.36 219.00 0.63 0.74 874.00 275.00 quote 15.89 0.40 2.00 13.50 14.40 53.00
quote 0.47 -0.30 51.00 0.39 0.53 76.00 277.50 quote 22.55 0.00 0.00 15.90 17.05 5.00
quote 0.30 -0.18 123.00 0.24 0.33 252.00 280.00 quote 18.70 -0.93 65.00 18.20 19.25 45.00
quote 0.33 -0.03 2.00 0.06 0.37 42.00 282.50 quote 26.35 0.00 0.00 20.35 21.70 2.00
quote 0.13 -0.12 39.00 0.10 0.20 422.00 285.00 quote 25.00 1.82 5.00 23.00 24.25 11.00
quote 0.04 -0.08 55.00 0.02 0.10 214.00 290.00 quote 19.05 0.00 0.00 28.00 29.05 15.00
quote 0.06 -0.03 352.00 0.01 0.22 383.00 295.00 quote 34.15 4.40 19.00 33.00 34.00 10.00
quote 0.04 -0.05 4.00 0.02 0.19 489.00 300.00 quote 37.75 0.00 0.00 37.95 39.05 27.00
quote 0.14 0.00 0.00 0.00 0.24 61.00 305.00 quote 47.55 -0.40 1.00 42.95 44.10 4.00
quote 0.04 -0.10 6.00 0.01 0.12 49.00 310.00 quote 0.00 0.00 0.00 47.90 49.05
quote 0.02 -0.08 1.00 0.00 0.22 29.00 315.00 quote 63.15 0.00 0.00 52.80 54.15 4.00
quote 0.19 0.00 0.00 0.00 0.24 31.00 320.00 quote 64.40 0.00 0.00 57.85 59.20 8.00
quote 0.11 0.10 2.00 0.00 0.23 40.00 325.00 quote 41.50 0.00 0.00 62.90 64.15
quote 0.13 0.00 0.00 0.00 0.24 50.00 330.00 quote 69.10 0.00 0.00 67.75 69.00 1.00
quote 1.58 0.00 0.00 0.00 0.22 11.00 335.00 quote 0.00 0.00 0.00 72.90 74.15
quote 0.12 0.00 0.00 0.00 0.22 20.00 340.00 quote 0.00 0.00 0.00 77.90 79.15
quote 0.12 0.00 0.00 0.00 0.23 74.00 345.00 quote 0.00 0.00 0.00 82.85 84.15
quote 0.35 0.00 0.00 0.00 0.23 31.00 350.00 quote 93.75 0.00 0.00 87.95 89.10 1.00
quote 0.31 0.00 0.00 0.00 0.23 18.00 355.00 quote 100.75 0.00 0.00 92.85 94.10 2.00
quote 0.42 0.00 0.00 0.00 0.23 7.00 360.00 quote 0.00 0.00 0.00 97.90 99.35
quote 0.02 0.00 0.00 0.00 0.23 11.00 365.00 quote 0.00 0.00 0.00 102.85 104.15
quote 0.00 0.00 0.00 0.00 0.22 370.00 quote 0.00 0.00 0.00 107.75 108.95
quote 1.41 0.00 0.00 0.00 0.21 2.00 375.00 quote 0.00 0.00 0.00 113.00 114.05
quote 0.03 0.00 0.00 0.00 0.06 54.00 380.00 quote 0.00 0.00 0.00 117.95 119.15
quote 0.53 0.00 0.00 0.00 0.21 1.00 385.00 quote 0.00 0.00 0.00 122.95 124.05
quote 0.56 0.00 0.00 0.00 0.23 1.00 390.00 quote 136.55 0.00 0.00 127.95 129.10 1.00
quote 0.20 0.00 0.00 0.00 0.22 2.00 395.00 quote 0.00 0.00 0.00 132.90 134.15
quote 0.00 0.00 0.00 0.00 0.22 400.00 quote 0.00 0.00 0.00 137.90 139.10
quote 0.37 0.00 0.00 0.00 0.23 405.00 quote 0.00 0.00 0.00 142.80 144.15
quote 0.00 0.00 0.00 0.00 0.23 410.00 quote 0.00 0.00 0.00 147.80 149.10
quote 0.00 0.00 0.00 0.00 0.21 415.00 quote 0.00 0.00 0.00 152.75 154.05
quote 0.00 0.00 0.00 0.00 0.23 420.00 quote 0.00 0.00 0.00 157.95 159.10
quote 0.00 0.00 0.00 0.00 0.23 425.00 quote 0.00 0.00 0.00 162.95 164.15
quote 0.00 0.00 0.00 0.00 0.22 430.00 quote 173.25 0.00 0.00 167.90 169.15
CALLS PUTS
Expires October 8, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 105.00 0.00 0.00 105.65 107.60 1.00 155.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 100.95 102.30 160.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 95.65 97.75 165.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 90.85 92.65 170.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 85.95 87.15 175.00 quote 0.11 0.00 0.00 0.00 0.26 183.00
quote 0.00 0.00 0.00 80.95 82.30 180.00 quote 0.22 0.00 0.00 0.00 0.27 8.00
quote 73.15 0.00 1.00 75.85 77.55 1.00 185.00 quote 0.45 0.00 0.00 0.03 0.29 54.00
quote 69.45 0.00 0.00 70.85 72.80 1.00 190.00 quote 0.33 0.00 0.00 0.01 0.28 40.00
quote 62.55 0.00 0.00 66.00 67.20 1.00 195.00 quote 0.09 0.00 0.00 0.01 0.29 1.00
quote 63.90 2.65 1.00 60.75 62.85 4.00 200.00 quote 0.15 -0.18 4.00 0.03 0.17 40.00
quote 0.00 0.00 0.00 55.80 57.65 205.00 quote 0.64 0.00 0.00 0.03 0.30 10.00
quote 0.00 0.00 0.00 51.05 52.80 210.00 quote 0.53 -0.05 2.00 0.11 0.44 7.00
quote 0.00 0.00 0.00 46.15 47.50 215.00 quote 0.34 0.00 0.00 0.18 0.51 17.00
quote 35.85 0.00 0.00 41.25 42.65 5.00 220.00 quote 0.38 -0.07 4.00 0.28 0.61 25.00
quote 0.00 0.00 0.00 36.15 37.60 225.00 quote 0.55 0.00 0.00 0.36 0.57 79.00
quote 27.81 0.00 0.00 31.35 32.90 26.00 230.00 quote 0.90 0.33 8.00 0.60 0.70 133.00
quote 23.57 0.00 0.00 26.65 28.00 3.00 235.00 quote 1.05 0.09 14.00 0.74 1.08 89.00
quote 0.00 0.00 0.00 24.80 25.75 237.50 quote 1.17 -0.24 103.00 0.96 1.35 2.00
quote 18.00 -4.00 1.00 22.60 23.70 5.00 240.00 quote 1.44 0.05 67.00 1.22 1.45 133.00
quote 0.00 0.00 0.00 20.30 21.40 1.00 242.50 quote 1.86 0.10 22.00 1.50 1.82 1.00
quote 14.70 0.00 0.00 18.10 19.20 2.00 245.00 quote 1.99 -0.19 27.00 1.85 2.16 93.00
quote 15.25 0.00 5.00 16.20 17.15 247.50 quote 2.84 0.26 9.00 2.31 2.65 7.00
quote 14.20 -1.01 9.00 14.05 15.15 37.00 250.00 quote 3.03 0.06 14.00 2.75 3.10 141.00
quote 13.55 0.00 0.00 12.20 13.70 22.00 252.50 quote 3.57 0.00 0.00 3.45 3.85 19.00
quote 11.00 -0.70 15.00 10.55 11.35 57.00 255.00 quote 4.90 0.49 11.00 4.20 4.70 117.00
quote 9.50 -1.50 35.00 9.00 9.75 4.00 257.50 quote 5.60 0.45 4.00 5.10 5.45 13.00
quote 7.95 -0.95 96.00 7.55 8.20 110.00 260.00 quote 6.95 -0.22 18.00 6.10 6.65 208.00
261.75 Current price as of 9/24/2021 04:00:00 PM
quote 6.12 -1.48 4.00 6.20 6.85 25.00 262.50 quote 7.85 0.35 3.00 7.15 7.90 19.00
quote 5.25 -0.90 43.00 5.20 5.70 220.00 265.00 quote 9.42 0.57 1.00 8.55 9.20 50.00
quote 4.50 -0.50 16.00 4.15 4.65 35.00 267.50 quote 11.72 1.50 38.00 9.80 10.70 1.00
quote 3.10 -1.05 40.00 3.25 3.75 256.00 270.00 quote 12.57 0.69 12.00 11.55 12.25 124.00
quote 2.53 -0.77 12.00 2.59 3.05 17.00 272.50 quote 15.00 0.00 0.00 13.20 14.00 1.00
quote 2.06 -0.40 43.00 1.90 2.36 536.00 275.00 quote 17.42 -4.35 6.00 15.15 15.95 60.00
quote 1.57 -0.63 2.00 1.56 1.85 28.00 277.50 quote 0.00 0.00 0.00 17.20 18.15
quote 1.38 -0.27 71.00 1.21 1.40 479.00 280.00 quote 25.91 7.37 2.00 19.20 20.20 12.00
quote 0.95 -0.30 1.00 0.89 1.10 3.00 282.50 quote 0.00 0.00 0.00 21.20 22.20
quote 0.82 -0.16 64.00 0.63 0.87 271.00 285.00 quote 24.72 1.00 5.00 23.65 24.65 5.00
quote 0.65 0.00 0.00 0.50 0.79 5.00 287.50 quote 0.00 0.00 0.00 25.95 27.15
quote 0.45 -0.14 17.00 0.39 0.61 76.00 290.00 quote 23.32 0.00 0.00 28.35 29.50 4.00
quote 0.25 -0.23 2.00 0.23 0.34 52.00 295.00 quote 31.70 0.00 0.00 33.20 34.30 2.00
quote 0.23 -0.03 25.00 0.07 0.23 94.00 300.00 quote 38.60 0.00 0.00 37.80 39.25 3.00
quote 0.11 -0.08 1.00 0.09 0.20 21.00 305.00 quote 46.40 0.00 0.00 42.60 44.15 2.00
quote 0.49 0.00 0.00 0.02 0.31 46.00 310.00 quote 51.75 0.00 0.00 47.90 49.25 2.00
quote 0.10 -0.16 1.00 0.00 0.29 20.00 315.00 quote 60.00 0.00 0.00 52.70 54.10 1.00
quote 0.25 0.00 0.00 0.00 0.27 27.00 320.00 quote 0.00 0.00 0.00 57.35 59.40
quote 0.20 0.00 0.00 0.00 0.25 4.00 325.00 quote 0.00 0.00 0.00 62.90 64.15
quote 0.29 0.00 0.00 0.00 0.24 31.00 330.00 quote 0.00 0.00 0.00 67.80 69.15
quote 0.14 0.00 0.00 0.00 0.24 11.00 335.00 quote 0.00 0.00 0.00 72.90 74.10
quote 0.16 0.00 0.00 0.00 0.24 6.00 340.00 quote 0.00 0.00 0.00 77.90 79.20
quote 2.59 0.00 0.00 0.00 0.25 1.00 345.00 quote 0.00 0.00 0.00 82.50 84.15
quote 1.14 0.00 0.00 0.00 0.24 7.00 350.00 quote 0.00 0.00 0.00 87.90 89.20
quote 1.80 0.00 0.00 0.00 0.24 1.00 355.00 quote 0.00 0.00 0.00 92.90 94.15
quote 1.55 0.00 0.00 0.00 0.24 1.00 360.00 quote 102.75 0.00 0.00 97.90 99.15
quote 1.53 0.00 0.00 0.00 0.22 1.00 365.00 quote 0.00 0.00 0.00 102.70 104.15
quote 0.00 0.00 0.00 0.00 0.24 370.00 quote 0.00 0.00 0.00 107.85 109.15
quote 0.00 0.00 0.00 0.00 0.23 375.00 quote 0.00 0.00 0.00 112.90 114.20
quote 0.73 0.00 0.00 0.00 0.23 1.00 380.00 quote 0.00 0.00 0.00 117.65 119.15
quote 0.69 0.00 0.00 0.00 0.22 1.00 385.00 quote 0.00 0.00 0.00 122.90 124.20
quote 0.50 0.00 0.00 0.00 0.22 1.00 390.00 quote 0.00 0.00 0.00 127.50 129.35
quote 0.74 0.00 0.00 0.00 0.22 3.00 395.00 quote 0.00 0.00 0.00 132.65 134.20
quote 0.08 0.00 0.00 0.00 0.22 1.00 400.00 quote 0.00 0.00 0.00 137.90 139.20
quote 0.43 0.00 0.00 0.00 0.23 1.00 405.00 quote 0.00 0.00 0.00 142.85 144.05
quote 0.00 0.00 0.00 0.00 0.23 410.00 quote 0.00 0.00 0.00 147.65 149.10
quote 0.00 0.00 0.00 0.01 0.22 415.00 quote 0.00 0.00 0.00 152.85 154.30
quote 0.00 0.00 0.00 0.01 0.21 420.00 quote 0.00 0.00 0.00 157.65 159.15
quote 0.00 0.00 0.00 0.00 0.23 425.00 quote 0.00 0.00 0.00 162.85 164.10
quote 0.00 0.00 0.00 0.00 0.23 430.00 quote 0.00 0.00 0.00 167.90 169.20
CALLS PUTS
Expires October 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 183.00 0.00 0.00 175.90 177.05 8.00 85.00 quote 0.06 0.00 0.00 0.00 0.12 90.00
quote 169.20 0.00 0.00 171.00 172.15 2.00 90.00 quote 0.18 0.00 0.00 0.00 0.20 3.00
quote 166.55 0.00 0.00 165.65 167.70 2.00 95.00 quote 0.05 0.00 0.00 0.00 0.17 6.00
quote 168.05 0.00 0.00 160.90 162.05 26.00 100.00 quote 0.14 0.00 0.00 0.00 0.17 447.00
quote 150.75 0.00 0.00 156.15 157.50 2.00 105.00 quote 0.05 0.00 0.00 0.00 0.18 97.00
quote 148.30 0.00 0.00 150.90 152.20 12.00 110.00 quote 0.06 0.00 0.00 0.00 0.17 409.00
quote 138.55 0.00 0.00 146.00 147.65 10.00 115.00 quote 0.03 -0.39 1.00 0.00 0.04 632.00
quote 161.25 0.00 0.00 141.15 142.15 15.00 120.00 quote 0.47 0.00 0.00 0.00 0.17 105.00
quote 133.50 0.00 0.00 136.00 137.20 4.00 125.00 quote 0.03 0.00 0.00 0.02 0.03 160.00
quote 130.45 0.00 0.00 130.95 132.20 26.00 130.00 quote 0.03 0.00 0.00 0.00 0.21 192.00
quote 138.30 0.00 0.00 125.70 127.70 7.00 135.00 quote 0.17 0.00 0.00 0.00 0.18 385.00
quote 115.80 0.00 0.00 121.00 122.20 39.00 140.00 quote 0.04 -0.06 6.00 0.03 0.08 642.00
quote 119.30 0.00 0.00 116.10 117.15 26.00 145.00 quote 0.03 0.00 0.00 0.00 0.22 549.00
quote 105.05 -2.95 1.00 110.90 112.10 50.00 150.00 quote 0.05 0.00 0.00 0.01 0.23 1,189
quote 103.67 0.00 0.00 106.00 107.15 20.00 155.00 quote 0.08 0.00 0.00 0.02 0.26 1,014
quote 100.65 3.15 1.00 101.00 102.10 65.00 160.00 quote 0.61 0.00 0.00 0.01 0.27 1,397
quote 92.10 -0.65 1.00 96.15 97.30 13.00 165.00 quote 0.15 0.00 0.00 0.02 0.25 956.00
quote 90.60 -1.40 1.00 91.20 92.15 116.00 170.00 quote 0.14 -0.03 12.00 0.01 0.25 4,435
quote 83.45 0.00 0.00 86.30 87.20 64.00 175.00 quote 0.18 0.00 0.00 0.04 0.30 1,048
quote 80.87 4.29 2.00 81.05 82.20 286.00 180.00 quote 0.15 -0.02 13.00 0.10 0.20 2,230
quote 73.06 0.00 0.00 76.00 77.20 600.00 185.00 quote 0.20 0.00 0.00 0.06 0.35 1,895
quote 68.11 0.00 0.00 71.30 72.20 74.00 190.00 quote 0.22 0.02 4.00 0.12 0.35 838.00
quote 65.89 4.25 6.00 66.15 67.35 164.00 195.00 quote 0.25 0.00 0.00 0.10 0.40 883.00
quote 61.75 0.00 0.00 61.35 62.35 1,193 200.00 quote 0.35 0.07 3.00 0.20 0.41 3,614
quote 51.13 -3.26 7.00 51.75 52.75 240.00 210.00 quote 0.45 -0.03 8.00 0.33 0.48 4,093
quote 48.26 0.00 0.00 46.45 47.70 8.00 215.00 quote 0.73 0.21 3.00 0.44 0.63 80.00
quote 42.80 4.80 5.00 41.75 43.10 823.00 220.00 quote 0.73 0.03 44.00 0.66 0.70 1,644
quote 0.00 0.00 0.00 36.90 38.00 225.00 quote 0.98 0.11 6.00 0.83 0.98 609.00
quote 31.86 -0.99 8.00 32.45 33.30 1,067 230.00 quote 1.30 0.09 83.00 1.16 1.32 6,868
quote 0.00 0.00 0.00 28.05 28.75 235.00 quote 1.70 -0.01 76.00 1.62 1.81 96.00
quote 24.00 -0.95 50.00 23.55 24.45 1,715 240.00 quote 2.36 0.05 137.00 2.30 2.54 4,815
quote 18.15 -1.75 4.00 21.35 22.30 8.00 242.50 quote 3.00 0.25 28.00 2.69 2.98 43.00
quote 19.06 -0.39 9.00 19.70 20.30 28.00 245.00 quote 3.27 0.17 122.00 3.15 3.45 74.00
quote 17.70 -1.20 9.00 17.70 18.35 13.00 247.50 quote 4.85 0.65 8.00 3.70 3.95 19.00
quote 15.65 -1.02 53.00 16.05 16.60 1,275 250.00 quote 4.50 0.00 57.00 4.40 4.60 2,424
quote 13.57 -1.58 13.00 14.35 14.70 13.00 252.50 quote 5.50 0.45 15.00 5.15 5.35 98.00
quote 12.65 -0.60 26.00 12.70 13.00 89.00 255.00 quote 6.50 0.50 77.00 6.00 6.30 747.00
quote 11.30 -0.50 115.00 11.10 11.40 274.00 257.50 quote 7.10 0.28 123.00 6.95 7.35 283.00
quote 9.85 -0.15 180.00 9.65 10.00 3,210 260.00 quote 8.80 0.90 112.00 8.00 8.25 3,215
261.75 Current price as of 9/24/2021 04:00:00 PM
quote 7.55 -1.15 43.00 8.30 8.70 76.00 262.50 quote 9.60 -0.30 40.00 9.10 9.65 81.00
quote 7.39 -0.57 225.00 7.20 7.50 192.00 265.00 quote 10.60 -0.05 25.00 10.50 10.95 22.00
quote 6.35 -0.40 14.00 6.15 6.40 40.00 267.50 quote 12.99 -3.11 2.00 11.80 12.45 5.00
quote 5.35 -0.15 212.00 5.15 5.45 3,587 270.00 quote 13.65 0.35 44.00 13.45 14.00 1,891
quote 4.60 -0.25 19.00 4.35 4.60 16.00 272.50 quote 14.95 0.00 0.00 15.10 15.65 1.00
quote 3.75 -0.25 79.00 3.45 3.85 77.00 275.00 quote 21.67 3.11 1.00 16.70 17.25 11.00
quote 2.86 -0.24 6.00 2.90 3.20 43.00 277.50 quote 21.55 3.50 1.00 18.55 19.35 1.00
quote 2.60 -0.09 288.00 2.47 2.64 3,372 280.00 quote 20.92 1.12 18.00 20.60 21.20 1,494
quote 1.97 -0.58 15.00 1.96 2.16 13.00 282.50 quote 22.20 0.00 0.00 22.40 23.60 15.00
quote 1.53 -0.23 29.00 1.55 1.77 476.00 285.00 quote 29.40 0.00 0.00 24.50 25.50 40.00
quote 1.34 -0.24 8.00 1.22 1.44 28.00 287.50 quote 29.95 -4.45 1.00 26.75 27.40 3.00
quote 1.11 -0.15 282.00 1.01 1.16 4,383 290.00 quote 29.24 0.00 0.00 29.05 30.05 274.00
quote 0.65 -0.23 24.00 0.63 0.77 59.00 295.00 quote 39.35 0.00 0.00 33.30 35.05 1.00
quote 0.45 -0.10 123.00 0.43 0.53 6,592 300.00 quote 40.02 3.14 1.00 38.50 39.50 196.00
quote 0.35 0.00 0.00 0.14 0.52 23.00 305.00 quote 49.70 0.00 0.00 43.10 44.35 1.00
quote 0.20 -0.05 379.00 0.15 0.28 1,635 310.00 quote 52.35 0.00 0.00 47.75 49.25 105.00
quote 0.10 -0.06 27.00 0.10 0.20 1,968 320.00 quote 61.45 3.50 3.00 57.95 59.00 23.00
quote 0.11 0.00 55.00 0.09 0.13 2,483 330.00 quote 60.40 0.00 0.00 67.95 68.80 13.00
quote 0.07 0.00 1.00 0.02 0.13 1,014 340.00 quote 61.95 0.00 0.00 77.80 79.00 3.00
quote 0.09 0.01 1.00 0.05 0.20 239.00 350.00 quote 98.40 0.00 0.00 88.00 89.40 22.00
quote 0.06 0.00 0.00 0.01 0.09 217.00 360.00 quote 80.30 0.00 0.00 97.90 98.95 1.00
quote 0.04 0.00 0.00 0.01 0.12 197.00 370.00 quote 117.15 0.00 0.00 107.85 109.20 1.00
quote 0.02 -0.03 1.00 0.00 0.20 60.00 380.00 quote 116.55 0.00 0.00 117.90 118.90
quote 0.02 -0.08 1.00 0.00 0.20 147.00 390.00 quote 131.45 0.00 0.00 127.85 128.90 2.00
quote 0.05 0.00 0.00 0.01 0.15 96.00 400.00 quote 147.35 0.00 0.00 137.95 139.00 1.00
quote 0.05 0.00 0.00 0.00 0.05 66.00 410.00 quote 154.30 3.20 2.00 147.60 149.30 3.00
quote 0.01 0.00 0.00 0.00 0.20 8.00 420.00 quote 167.05 0.00 0.00 158.00 159.00 2.00
quote 0.05 0.00 0.00 0.00 0.04 200.00 430.00 quote 162.05 0.00 0.00 167.65 169.05 14.00
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 0.00 125.80 127.50 135.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 120.80 122.55 140.00 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 115.85 117.75 145.00 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 110.80 112.75 150.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 105.85 107.65 155.00 quote 0.00 0.00 0.00 0.01 0.29
quote 98.20 0.00 0.00 100.90 102.55 2.00 160.00 quote 0.00 0.00 0.00 0.01 0.31
quote 0.00 0.00 0.00 95.90 97.65 165.00 quote 0.00 0.00 0.00 0.01 0.31
quote 91.30 0.00 0.00 90.75 92.65 3.00 170.00 quote 0.25 0.00 0.00 0.00 0.33 20.00
quote 0.00 0.00 0.00 85.80 87.90 175.00 quote 0.00 0.00 0.00 0.00 0.36
quote 0.00 0.00 0.00 81.05 82.75 180.00 quote 0.00 0.00 0.00 0.02 0.40
quote 0.00 0.00 0.00 75.95 77.75 185.00 quote 0.41 0.00 0.00 0.08 0.45 3.00
quote 0.00 0.00 0.00 71.10 72.70 190.00 quote 0.00 0.00 0.00 0.16 0.50
quote 0.00 0.00 0.00 66.25 68.05 195.00 quote 0.70 0.00 0.00 0.25 0.58 4.00
quote 57.40 0.00 0.00 61.05 63.05 2.00 200.00 quote 1.10 0.00 0.00 0.27 0.68 1.00
quote 51.22 0.00 7.00 56.25 58.20 7.00 205.00 quote 0.62 0.00 0.00 0.38 0.79 3.00
quote 0.00 0.00 0.00 51.40 53.40 210.00 quote 0.80 -0.44 2.00 0.51 0.94 21.00
quote 0.00 0.00 0.00 46.80 48.25 215.00 quote 0.90 0.00 0.00 0.71 0.99 22.00
quote 43.05 0.00 0.00 42.05 43.55 15.00 220.00 quote 1.15 -0.55 5.00 0.94 1.37 34.00
quote 36.48 0.00 3.00 37.25 38.80 225.00 quote 1.48 0.00 0.00 1.29 1.67 73.00
quote 30.25 -6.10 10.00 33.05 34.20 20.00 230.00 quote 2.01 0.0100 3.00 1.76 2.15 70.00
quote 27.74 2.05 1.00 28.75 30.00 1.00 235.00 quote 2.66 0.16 22.00 2.40 2.73 30.00
quote 0.00 0.00 0.00 24.50 25.75 240.00 quote 3.52 0.17 16.00 3.25 3.60 73.00
quote 17.30 -3.35 40.00 20.60 21.75 31.00 245.00 quote 5.31 0.97 8.00 4.30 4.65 74.00
quote 17.88 3.18 42.00 17.00 18.05 42.00 250.00 quote 6.60 0.91 11.00 5.65 6.05 75.00
quote 13.81 -0.80 71.00 14.05 14.60 33.00 255.00 quote 7.85 0.05 13.00 7.35 7.90 163.00
quote 10.96 -0.73 79.00 11.00 11.60 96.00 260.00 quote 9.78 -0.63 6.00 9.45 10.00 171.00
261.75 Current price as of 9/24/2021 04:00:00 PM
quote 8.65 -0.75 98.00 8.50 9.10 557.00 265.00 quote 12.90 -0.19 1.00 11.90 12.55 83.00
quote 6.01 -1.34 26.00 6.45 7.00 84.00 270.00 quote 15.52 -0.33 4.00 14.70 15.50 16.00
quote 4.55 -0.90 5.00 4.70 5.25 63.00 275.00 quote 18.50 0.60 1.00 18.10 19.00 8.00
quote 3.40 -0.58 1.00 3.45 3.95 75.00 280.00 quote 23.26 0.00 0.00 21.50 22.65 6.00
quote 2.30 -0.66 3.00 2.44 2.86 42.00 285.00 quote 25.89 0.00 0.00 25.20 26.60 3.00
quote 1.73 -0.39 6.00 1.65 2.13 20.00 290.00 quote 0.00 0.00 0.00 29.60 30.70
quote 1.56 0.00 0.00 1.21 1.59 9.00 295.00 quote 0.00 0.00 0.00 34.00 35.00
quote 0.86 -0.24 6.00 0.81 1.06 27.00 300.00 quote 35.20 0.00 0.00 38.40 40.00 3.00
quote 0.72 0.00 0.00 0.48 0.90 5.00 305.00 quote 0.00 0.00 0.00 43.05 45.00
quote 0.58 0.00 0.00 0.26 0.68 7.00 310.00 quote 55.00 0.00 0.00 48.05 49.60 1.00
quote 0.59 0.00 0.00 0.13 0.50 4.00 315.00 quote 0.00 0.00 0.00 52.60 54.70
quote 0.66 0.00 0.00 0.06 0.42 7.00 320.00 quote 0.00 0.00 0.00 57.50 59.45
quote 0.50 0.00 0.00 0.00 0.38 2.00 325.00 quote 0.00 0.00 0.00 62.50 64.55
quote 0.24 0.00 0.00 0.00 0.34 6.00 330.00 quote 0.00 0.00 0.00 67.65 69.30
quote 0.00 0.00 0.00 0.00 0.33 335.00 quote 0.00 0.00 0.00 72.60 74.30
quote 2.08 0.00 0.00 0.00 0.31 1.00 340.00 quote 0.00 0.00 0.00 77.35 79.40
quote 0.00 0.00 0.00 0.00 0.29 345.00 quote 0.00 0.00 0.00 82.60 84.25
quote 0.00 0.00 0.00 0.00 0.28 350.00 quote 0.00 0.00 0.00 87.35 89.40
quote 1.05 0.00 0.00 0.00 0.27 3.00 355.00 quote 0.00 0.00 0.00 92.60 94.25
quote 0.00 0.00 0.00 0.00 0.26 360.00 quote 0.00 0.00 0.00 97.60 99.25
quote 0.00 0.00 0.00 0.00 0.25 365.00 quote 0.00 0.00 0.00 102.60 104.30
quote 0.00 0.00 0.00 0.00 0.24 370.00 quote 0.00 0.00 0.00 107.60 109.15
quote 0.00 0.00 0.00 0.00 0.26 375.00 quote 0.00 0.00 0.00 112.30 114.35
quote 0.00 0.00 0.00 0.00 0.25 380.00 quote 123.85 0.00 0.00 117.30 119.30 1.00
quote 0.00 0.00 0.00 0.00 0.24 385.00 quote 0.00 0.00 0.00 122.30 124.35
quote 0.00 0.00 0.00 0.00 0.23 390.00 quote 0.00 0.00 0.00 127.40 129.35
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 0.00 130.80 132.75 130.00 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 125.85 127.75 135.00 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 120.80 122.60 140.00 quote 0.00 0.00 0.00 0.00 0.28
quote 0.00 0.00 0.00 115.80 117.60 145.00 quote 0.00 0.00 0.00 0.00 0.29
quote 0.00 0.00 0.00 110.85 112.80 150.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 105.90 107.75 155.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 100.85 102.85 160.00 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 95.95 97.85 165.00 quote 0.00 0.00 0.00 0.00 0.37
quote 0.00 0.00 0.00 90.80 92.70 170.00 quote 0.00 0.00 0.00 0.02 0.40
quote 0.00 0.00 0.00 86.00 88.00 175.00 quote 0.00 0.00 0.00 0.07 0.44
quote 0.00 0.00 0.00 80.90 82.95 180.00 quote 0.00 0.00 0.00 0.14 0.50
quote 0.00 0.00 0.00 76.00 77.90 185.00 quote 0.00 0.00 0.00 0.22 0.57
quote 0.00 0.00 0.00 71.20 72.95 190.00 quote 0.90 0.00 0.00 0.41 0.65 3.00
quote 0.00 0.00 0.00 66.20 68.30 195.00 quote 0.00 0.00 0.00 0.35 0.76
quote 0.00 0.00 0.00 61.35 63.30 200.00 quote 1.02 0.00 0.00 0.48 0.88 28.00
quote 0.00 0.00 0.00 56.60 58.45 205.00 quote 1.28 0.00 0.00 0.64 1.01 15.00
quote 53.70 0.00 0.00 51.90 53.75 1.00 210.00 quote 1.11 0.15 2.00 0.76 1.25 29.00
quote 0.00 0.00 0.00 46.95 48.95 215.00 quote 2.30 0.00 0.00 1.06 1.50 73.00
quote 0.00 0.00 0.00 42.50 44.20 220.00 quote 1.60 -0.31 1.00 1.42 1.86 253.00
quote 0.00 0.00 0.00 38.30 39.65 225.00 quote 2.33 0.46 2.00 1.90 2.25 56.00
quote 33.33 0.00 0.00 33.75 34.85 6.00 230.00 quote 2.67 0.22 3.00 2.38 2.84 232.00
quote 29.12 0.00 0.00 29.60 30.75 9.00 235.00 quote 4.72 1.32 5.00 3.25 3.60 68.00
quote 22.35 -2.17 1.00 25.55 26.60 11.00 240.00 quote 4.44 0.31 18.00 4.15 4.60 151.00
quote 21.77 5.11 1.00 21.80 22.80 3.00 245.00 quote 5.48 0.18 7.00 5.40 5.85 60.00
quote 17.10 -0.90 2.00 18.60 19.35 90.00 250.00 quote 7.80 0.73 5.00 6.90 7.50 145.00
quote 14.65 -2.55 13.00 15.25 16.15 15.00 255.00 quote 11.75 2.57 4.00 8.70 9.25 63.00
quote 12.40 -0.30 6.00 12.45 13.15 32.00 260.00 quote 12.02 1.49 4.00 10.80 11.50 68.00
261.75 Current price as of 9/24/2021 04:00:00 PM
quote 10.00 -0.75 7.00 10.00 10.60 270.00 265.00 quote 13.65 -1.98 1.00 13.20 14.00 26.00
quote 8.65 0.00 0.00 7.95 8.40 47.00 270.00 quote 19.34 0.00 0.00 16.15 16.80 29.00
quote 4.90 -1.79 1.00 6.10 6.65 16.00 275.00 quote 18.65 0.00 0.00 19.25 20.15 20.00
quote 4.82 -0.28 4.00 4.65 5.00 48.00 280.00 quote 22.80 -1.60 4.00 22.55 23.75 5.00
quote 3.64 -0.36 9.00 3.45 3.95 27.00 285.00 quote 32.45 0.00 0.00 26.25 27.60 1.00
quote 2.25 -0.48 1.00 2.49 2.99 132.00 290.00 quote 35.97 0.00 0.00 30.25 31.90 19.00
quote 2.00 -0.18 1.00 1.75 2.32 435.00 295.00 quote 35.57 0.00 0.00 34.45 35.90 1.00
quote 1.50 -0.10 1.00 1.39 1.79 52.00 300.00 quote 0.00 0.00 0.00 39.15 40.50
quote 1.11 -0.01 3.00 0.98 1.31 3.00 305.00 quote 0.00 0.00 0.00 43.55 45.20
quote 0.65 -0.28 5.00 0.78 0.98 31.00 310.00 quote 0.00 0.00 0.00 48.35 49.90
quote 0.75 0.00 0.00 0.43 0.84 1.00 315.00 quote 0.00 0.00 0.00 52.80 54.65
quote 0.51 0.00 0.00 0.25 0.67 2.00 320.00 quote 0.00 0.00 0.00 57.80 59.60
quote 0.00 0.00 0.00 0.13 0.49 325.00 quote 71.00 11.10 1.00 62.80 64.45 1.00
quote 1.98 0.00 0.00 0.05 0.43 330.00 quote 74.55 0.00 0.00 67.55 69.40 1.00
quote 0.00 0.00 0.00 0.01 0.39 335.00 quote 0.00 0.00 0.00 72.45 74.55
quote 0.00 0.00 0.00 0.05 0.35 340.00 quote 0.00 0.00 0.00 77.65 79.20
quote 0.00 0.00 0.00 0.00 0.35 345.00 quote 0.00 0.00 0.00 82.40 84.40
quote 0.00 0.00 0.00 0.00 0.33 350.00 quote 0.00 0.00 0.00 87.35 89.30
quote 0.00 0.00 0.00 0.00 0.31 355.00 quote 0.00 0.00 0.00 92.35 94.25
quote 0.00 0.00 0.00 0.00 0.29 360.00 quote 0.00 0.00 0.00 97.35 99.40
quote 0.00 0.00 0.00 0.00 0.28 365.00 quote 0.00 0.00 0.00 102.30 104.40
quote 0.36 0.00 0.00 0.00 0.27 370.00 quote 0.00 0.00 0.00 107.50 109.15
quote 0.00 0.00 0.00 0.00 0.27 375.00 quote 0.00 0.00 0.00 112.50 114.30
quote 0.00 0.00 0.00 0.00 0.25 380.00 quote 0.00 0.00 0.00 117.50 119.15
quote 0.00 0.00 0.00 0.00 0.26 385.00 quote 0.00 0.00 0.00 122.45 124.30

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.