Bulletin
Investor Alert

Goldman Sachs Group Inc.

NYS: GS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 11, 2021, 7:59 p.m.

GS
/zigman2/quotes/209237603/composite

$

360.02

Change

+0.10 +0.03%

Volume

Volume 16,435

Quotes are delayed by 20 min

/zigman2/quotes/209237603/composite

Today's close

$ 368.68

$ 359.92

Change

-8.76 -2.38%

Day low

Day high

$358.62

$368.63

Open

52 week low

52 week high

$165.36

$376.98

Open

OPTION CHAIN FOR GOLDMAN SACHS GROUP INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 187.90 192.50 170.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 182.90 187.50 175.00 quote 0.00 0.00 0.00 0.00 1.46
quote 0.00 0.00 0.00 178.00 182.50 180.00 quote 0.00 0.00 0.00 0.00 0.52
quote 164.00 0.00 0.00 173.00 177.50 2.00 185.00 quote 0.00 0.00 0.00 0.00 0.39
quote 0.00 0.00 0.00 167.95 172.50 190.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 163.05 167.50 195.00 quote 0.00 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 157.90 162.50 200.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 153.00 157.50 205.00 quote 0.00 0.00 0.00 0.00 0.49
quote 0.00 0.00 0.00 147.75 152.35 210.00 quote 0.04 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 143.00 147.50 215.00 quote 0.04 0.00 0.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 138.10 142.40 220.00 quote 0.04 0.00 0.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 132.90 137.50 225.00 quote 0.04 0.00 0.00 0.00 0.49 2.00
quote 0.00 0.00 0.00 127.80 131.80 230.00 quote 0.05 0.00 0.00 0.00 0.04 4.00
quote 0.00 0.00 0.00 123.10 127.50 235.00 quote 0.04 0.00 0.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 117.80 122.40 240.00 quote 0.03 0.00 0.00 0.00 0.05 8.00
quote 0.00 0.00 0.00 112.50 117.20 245.00 quote 0.04 0.00 0.00 0.00 0.05 11.00
quote 0.00 0.00 0.00 107.60 112.25 250.00 quote 0.05 0.00 0.00 0.00 0.04 136.00
quote 0.00 0.00 0.00 102.95 107.50 255.00 quote 0.03 0.00 0.00 0.00 0.05 167.00
quote 0.00 0.00 0.00 97.85 102.40 260.00 quote 0.04 0.00 0.00 0.00 0.06 11.00
quote 0.00 0.00 0.00 92.50 97.00 265.00 quote 0.09 0.00 0.00 0.00 0.06 3.00
quote 0.00 0.00 0.00 87.90 92.50 270.00 quote 0.05 0.00 0.00 0.00 0.15 91.00
quote 0.00 0.00 0.00 82.50 87.00 275.00 quote 0.04 0.00 0.00 0.00 0.13 270.00
quote 69.46 0.00 0.00 77.90 82.50 2.00 280.00 quote 0.03 -0.02 1.00 0.00 0.05 304.00
quote 0.00 0.00 0.00 72.85 77.50 285.00 quote 0.23 0.00 0.00 0.00 1.77 108.00
quote 77.34 27.72 50.00 67.50 72.00 52.00 290.00 quote 0.01 -0.01 51.00 0.00 0.55 69.00
quote 0.00 0.00 0.00 62.90 67.50 295.00 quote 0.05 0.02 3.00 0.01 0.06 21.00
quote 70.50 11.50 2.00 57.70 62.25 10.00 300.00 quote 0.02 -0.06 2.00 0.03 0.21 76.00
quote 57.92 0.00 0.00 55.45 60.00 1.00 302.50 quote 0.71 0.00 0.00 0.03 0.21 42.00
quote 63.63 0.00 1.00 53.90 57.15 1.00 305.00 quote 0.06 0.00 0.00 0.03 0.23 33.00
quote 66.10 13.12 1.00 51.50 53.80 1.00 307.50 quote 0.13 -0.18 1.00 0.03 0.59 19.00
quote 53.53 19.22 1.00 48.95 51.30 1.00 310.00 quote 0.12 0.09 1.00 0.02 0.14 86.00
quote 0.00 0.00 0.00 45.80 49.70 312.50 quote 0.07 -0.03 1.00 0.03 0.61 62.00
quote 28.48 0.00 0.00 44.05 46.25 11.00 315.00 quote 0.09 0.04 11.00 0.06 0.30 86.00
quote 15.70 0.00 0.00 41.35 43.85 2.00 317.50 quote 0.15 0.12 1.00 0.07 0.61 238.00
quote 44.00 -1.91 1.00 38.90 42.15 24.00 320.00 quote 0.15 0.08 39.00 0.07 0.25 476.00
quote 19.22 0.00 0.00 36.55 39.85 1.00 322.50 quote 0.13 0.02 6.00 0.08 0.26 336.00
quote 48.85 13.60 1.00 33.80 36.95 27.00 325.00 quote 0.15 0.08 35.00 0.07 0.20 302.00
quote 30.22 0.00 0.00 30.30 34.80 22.00 327.50 quote 0.18 0.08 8.00 0.09 0.27 431.00
quote 41.35 1.12 2.00 28.95 32.50 37.00 330.00 quote 0.16 0.07 77.00 0.17 0.24 317.00
quote 27.19 0.00 0.00 26.70 29.40 32.00 332.50 quote 0.21 0.11 40.00 0.17 0.29 113.00
quote 33.50 12.20 13.00 23.55 27.50 72.00 335.00 quote 0.26 0.14 145.00 0.20 0.32 152.00
quote 35.64 1.85 1.00 21.65 24.10 523.00 337.50 quote 0.31 0.15 21.00 0.28 0.39 469.00
quote 19.80 -12.70 8.00 19.30 21.85 817.00 340.00 quote 0.37 0.19 257.00 0.36 0.48 577.00
quote 20.45 -9.01 4.00 17.00 18.45 72.00 342.50 quote 0.57 0.30 126.00 0.48 0.59 239.00
quote 15.65 -11.55 12.00 14.70 16.05 365.00 345.00 quote 0.68 0.44 269.00 0.62 0.78 521.00
quote 12.83 -11.68 11.00 12.35 14.05 91.00 347.50 quote 0.78 0.44 180.00 0.81 1.12 204.00
quote 11.97 -9.84 208.00 10.90 11.90 391.00 350.00 quote 1.35 0.83 370.00 1.21 1.36 493.00
quote 9.90 -9.10 26.00 8.65 9.60 173.00 352.50 quote 1.50 0.86 250.00 1.66 1.85 284.00
quote 7.85 -8.65 27.00 7.15 7.65 457.00 355.00 quote 2.41 1.42 1,358 2.29 2.51 707.00
quote 6.86 -7.83 99.00 5.50 6.05 240.00 357.50 quote 3.18 1.88 607.00 3.15 3.40 317.00
359.92 Current price as of 5/11/2021 04:00:02 PM
quote 4.07 -7.18 570.00 4.10 4.45 603.00 360.00 quote 4.36 2.74 978.00 4.15 4.35 1,095
quote 3.13 -7.97 1,445 3.05 3.40 136.00 362.50 quote 5.32 3.07 391.00 5.50 5.90 406.00
quote 2.20 -4.67 1,701 2.15 2.36 615.00 365.00 quote 7.15 4.05 1,075 6.95 7.70 864.00
quote 1.50 -3.76 490.00 1.45 1.65 358.00 367.50 quote 8.57 4.57 585.00 8.75 9.25 420.00
quote 1.05 -3.05 2,759 1.00 1.14 1,300 370.00 quote 10.45 5.30 526.00 10.45 11.40 1,234
quote 0.75 -2.23 932.00 0.67 0.78 638.00 372.50 quote 14.00 7.30 145.00 12.30 14.00 277.00
quote 0.46 -1.69 673.00 0.41 0.53 1,083 375.00 quote 15.50 7.45 90.00 14.55 16.40 331.00
quote 0.26 -0.81 548.00 0.23 0.31 1,258 380.00 quote 15.00 3.69 2.00 19.25 21.40 9.00
quote 0.17 -0.39 164.00 0.09 0.25 359.00 385.00 quote 22.50 9.95 1.00 24.05 26.50 1.00
quote 0.10 -0.20 254.00 0.07 0.13 371.00 390.00 quote 0.00 0.00 0.00 28.70 32.50
quote 0.07 -0.12 30.00 0.05 0.08 55.00 395.00 quote 0.00 0.00 0.00 33.70 37.10
quote 0.04 -0.08 26.00 0.03 0.06 100.00 400.00 quote 0.00 0.00 0.00 38.20 42.45
quote 0.02 -0.04 2.00 0.02 0.03 54.00 405.00 quote 0.00 0.00 0.00 43.15 47.50
quote 0.00 0.00 0.00 0.00 0.04 410.00 quote 0.00 0.00 0.00 48.90 51.45
quote 0.23 0.00 0.00 0.00 0.34 23.00 415.00 quote 0.00 0.00 0.00 54.00 57.50
quote 0.00 0.00 0.00 0.01 0.26 2.00 420.00 quote 0.00 0.00 0.00 58.20 62.50
quote 0.00 0.00 0.00 0.00 1.15 425.00 quote 0.00 0.00 0.00 63.00 67.50
quote 0.00 0.00 0.00 0.00 1.13 430.00 quote 0.00 0.00 0.00 68.00 72.50
quote 0.00 0.00 0.00 0.00 1.09 435.00 quote 0.00 0.00 0.00 73.00 77.50
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 178.30 0.00 0.00 192.80 196.80 1.00 165.00 quote 0.10 0.00 0.00 0.00 0.19 30.00
quote 0.00 0.00 0.00 188.00 192.50 170.00 quote 0.03 0.00 0.00 0.00 0.54 8.00
quote 0.00 0.00 0.00 183.10 187.50 175.00 quote 0.00 0.00 0.00 0.00 0.54
quote 0.00 0.00 0.00 178.00 182.50 180.00 quote 0.03 0.00 0.00 0.00 0.54 10.00
quote 0.00 0.00 0.00 172.90 177.50 185.00 quote 0.01 -0.02 3.00 0.00 0.21 53.00
quote 0.00 0.00 0.00 167.80 172.30 190.00 quote 0.05 0.00 0.00 0.00 0.48 16.00
quote 0.00 0.00 0.00 162.80 167.50 195.00 quote 0.01 0.00 0.00 0.00 0.04 258.00
quote 142.46 0.00 0.00 157.95 162.50 2.00 200.00 quote 0.02 0.00 1.00 0.00 0.04 372.00
quote 0.00 0.00 0.00 152.85 157.50 205.00 quote 0.05 0.00 0.00 0.00 0.48 1.00
quote 0.00 0.00 0.00 147.85 152.30 210.00 quote 0.05 0.00 0.00 0.00 0.39 24.00
quote 0.00 0.00 0.00 142.90 147.50 215.00 quote 0.05 0.00 0.00 0.00 0.03 120.00
quote 121.35 0.00 0.00 137.75 142.40 1.00 220.00 quote 0.04 0.00 0.00 0.00 0.49 34.00
quote 0.00 0.00 0.00 133.00 137.50 225.00 quote 0.02 0.01 10.00 0.01 0.03 201.00
quote 115.80 0.00 0.00 127.90 132.50 1.00 230.00 quote 0.05 0.00 0.00 0.00 0.51 19.00
quote 135.97 34.57 1.00 122.80 127.35 3.00 235.00 quote 0.05 0.00 0.00 0.00 0.06 64.00
quote 87.11 0.00 0.00 118.25 122.40 7.00 240.00 quote 0.03 0.01 2.00 0.02 0.06 102.00
quote 0.00 0.00 0.00 112.90 117.50 245.00 quote 0.07 0.00 0.00 0.02 0.20 33.00
quote 111.28 22.28 16.00 109.10 112.50 50.00 250.00 quote 0.02 -0.03 3.00 0.02 0.05 139.00
quote 90.00 0.00 0.00 102.70 107.50 2.00 255.00 quote 0.04 0.01 9.00 0.03 0.06 161.00
quote 93.09 0.00 0.00 98.00 102.50 6.00 260.00 quote 0.05 0.01 16.00 0.04 0.07 91.00
quote 83.34 0.00 0.00 92.90 97.00 10.00 265.00 quote 0.06 0.01 23.00 0.05 0.08 43.00
quote 96.92 11.72 61.00 88.00 92.50 64.00 270.00 quote 0.07 -0.02 30.00 0.06 0.10 316.00
quote 51.91 0.00 0.00 83.20 87.50 275.00 quote 0.05 -0.25 2.00 0.07 0.36 309.00
quote 60.20 0.00 0.00 78.00 82.50 23.00 280.00 quote 0.11 0.04 30.00 0.09 0.43 354.00
quote 46.61 0.00 0.00 74.10 77.50 3.00 285.00 quote 0.20 0.11 1.00 0.09 0.50 510.00
quote 71.10 -9.40 1.00 69.35 72.10 8.00 290.00 quote 0.23 0.14 8.00 0.06 0.24 916.00
quote 39.00 0.00 0.00 64.15 67.50 23.00 295.00 quote 0.15 0.03 1.00 0.08 0.23 429.00
quote 61.59 -11.12 16.00 58.90 61.40 145.00 300.00 quote 0.21 0.05 205.00 0.15 0.28 959.00
quote 58.11 -9.39 9.00 53.00 57.50 106.00 305.00 quote 0.28 0.09 1.00 0.08 0.54 705.00
quote 52.48 -10.95 12.00 49.20 51.85 296.00 310.00 quote 0.37 0.13 152.00 0.20 0.36 1,741
quote 48.24 -10.99 9.00 43.30 48.00 146.00 315.00 quote 0.37 0.13 50.00 0.26 0.43 673.00
quote 47.13 3.73 70.00 41.10 45.40 25.00 317.50 quote 0.27 0.11 64.00 0.25 0.58 170.00
quote 42.68 -10.82 24.00 39.55 41.90 738.00 320.00 quote 0.45 0.16 2.00 0.38 0.49 1,094
quote 39.55 10.00 2.00 36.85 38.40 16.00 322.50 quote 0.38 0.06 26.00 0.43 0.56 195.00
quote 34.94 -12.90 23.00 34.80 37.55 507.00 325.00 quote 0.57 0.23 60.00 0.52 0.63 1,185
quote 34.70 3.15 8.00 31.80 33.55 33.00 327.50 quote 0.59 0.23 34.00 0.62 0.70 432.00
quote 31.11 -11.01 30.00 30.05 31.85 1,259 330.00 quote 0.75 0.33 353.00 0.73 0.85 1,205
quote 29.95 -10.35 6.00 27.40 29.55 165.00 332.50 quote 0.99 0.66 12.00 0.88 1.01 295.00
quote 26.01 -13.30 8.00 25.25 28.35 1,114 335.00 quote 1.06 0.57 480.00 1.06 1.19 1,298
quote 26.42 -9.58 2.00 23.05 24.95 128.00 337.50 quote 1.14 0.77 216.00 1.27 1.42 217.00
quote 23.34 -6.66 58.00 20.95 21.95 1,493 340.00 quote 1.62 1.00 278.00 1.53 1.65 1,206
quote 31.32 2.69 3.00 18.70 20.55 138.00 342.50 quote 1.54 0.67 280.00 1.85 2.09 115.00
quote 19.00 -8.90 43.00 16.70 17.80 1,040 345.00 quote 2.22 1.53 279.00 2.25 2.48 393.00
quote 16.75 -9.31 12.00 14.75 15.80 255.00 347.50 quote 2.89 1.83 156.00 2.73 2.92 383.00
quote 13.50 -6.73 60.00 13.10 13.80 2,493 350.00 quote 3.43 1.78 477.00 3.30 3.55 551.00
quote 11.45 -9.30 29.00 11.40 11.90 253.00 352.50 quote 3.52 2.00 155.00 3.95 4.25 331.00
quote 9.80 -6.55 128.00 9.75 10.40 1,712 355.00 quote 4.67 2.26 251.00 4.80 5.05 1,087
quote 8.35 -7.35 37.00 8.30 8.60 131.00 357.50 quote 6.10 3.15 83.00 5.75 6.05 358.00
359.92 Current price as of 5/11/2021 04:00:02 PM
quote 6.85 -5.65 649.00 6.90 7.20 1,850 360.00 quote 7.26 3.66 531.00 6.85 7.15 579.00
quote 5.80 -6.90 447.00 5.65 5.95 400.00 362.50 quote 7.34 3.63 137.00 8.10 8.40 196.00
quote 4.57 -4.35 363.00 4.60 4.80 1,431 365.00 quote 10.30 4.95 106.00 9.50 9.80 193.00
quote 3.80 -5.33 57.00 3.65 3.90 326.00 367.50 quote 10.45 5.95 36.00 11.00 11.65 37.00
quote 2.98 -4.29 538.00 2.89 3.10 1,664 370.00 quote 13.18 5.60 145.00 12.70 13.15 188.00
quote 2.35 -3.95 70.00 2.19 2.43 292.00 372.50 quote 14.80 5.85 15.00 14.55 15.05 55.00
quote 1.89 -2.31 444.00 1.80 1.93 1,176 375.00 quote 15.79 5.29 20.00 16.60 17.70 94.00
quote 377.50 quote
quote 1.13 -1.66 807.00 1.09 1.19 1,501 380.00 quote 19.16 6.47 10.00 20.85 22.15 23.00
quote 382.50 quote
quote 0.73 -1.27 163.00 0.69 0.78 391.00 385.00 quote 24.20 11.60 9.00 25.50 27.25 3.00
quote 0.50 -0.98 167.00 0.37 0.54 734.00 390.00 quote 29.90 8.25 1.00 29.50 32.95 5.00
quote 0.36 -0.55 13.00 0.30 0.41 185.00 395.00 quote 60.65 0.00 0.00 34.10 37.50 2.00
quote 0.25 -0.23 81.00 0.25 0.30 1,534 400.00 quote 25.97 -4.50 1.00 39.30 42.35 2.00
quote 0.20 -0.12 3.00 0.17 0.30 96.00 405.00 quote 35.32 0.00 1.00 44.15 47.50 1.00
quote 0.22 0.05 25.00 0.08 0.18 85.00 410.00 quote 49.55 -11.85 5.00 49.05 52.50 7.00
quote 0.13 0.00 5.00 0.07 0.18 30.00 415.00 quote 74.05 0.00 0.00 53.90 57.50
quote 0.02 -0.12 38.00 0.00 0.27 85.00 420.00 quote 93.55 0.00 0.00 59.10 61.90 5.00
quote 0.28 -0.52 1.00 0.00 0.32 3.00 425.00 quote 0.00 0.00 0.00 63.90 67.50
quote 0.24 0.00 0.00 0.00 0.54 60.00 430.00 quote 0.00 0.00 0.00 68.25 72.50
quote 0.00 0.00 0.00 0.00 0.54 435.00 quote 0.00 0.00 0.00 73.00 77.50
quote 0.14 0.00 0.00 0.00 0.52 2.00 440.00 quote 103.30 0.00 0.00 78.35 82.50 1.00
quote 0.23 0.04 1.00 0.00 0.54 1.00 445.00 quote 0.00 0.00 0.00 83.00 87.50
quote 0.12 0.00 0.00 0.00 0.53 14.00 450.00 quote 0.00 0.00 0.00 88.10 92.50
quote 0.00 0.00 0.00 0.00 0.40 455.00 quote 0.00 0.00 0.00 93.05 97.50
quote 0.05 0.00 0.00 0.00 0.28 50.00 460.00 quote 0.00 0.00 0.00 98.20 102.50
quote 0.00 0.00 0.00 0.00 0.54 465.00 quote 0.00 0.00 0.00 103.20 107.50
quote 0.00 0.00 0.00 0.00 0.51 470.00 quote 0.00 0.00 0.00 108.20 112.50
quote 0.58 0.00 0.00 0.00 0.34 1.00 475.00 quote 0.00 0.00 0.00 113.85 117.50
quote 0.05 0.00 0.00 0.00 0.38 12.00 480.00 quote 0.00 0.00 0.00 118.10 122.50
quote 0.00 0.00 0.00 0.00 0.52 485.00 quote 0.00 0.00 0.00 123.00 127.50
quote 0.00 0.00 0.00 0.00 0.34 490.00 quote 0.00 0.00 0.00 128.20 132.50
quote 0.00 0.00 0.00 0.00 0.35 495.00 quote 0.00 0.00 0.00 133.00 137.50
quote 0.01 0.00 0.00 0.00 0.34 3.00 500.00 quote 0.00 0.00 0.00 138.40 142.50
quote 0.00 0.00 0.00 0.00 0.54 510.00 quote 0.00 0.00 0.00 148.90 152.50
quote 0.05 0.00 0.00 0.00 0.54 13.00 515.00 quote 0.00 0.00 0.00 153.20 157.50
quote 0.00 0.00 0.00 0.00 0.54 520.00 quote 0.00 0.00 0.00 158.00 162.50
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 187.50 192.00 170.00 quote 0.00 0.00 0.00 0.00 0.56
quote 0.00 0.00 0.00 182.80 187.10 175.00 quote 0.12 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 177.85 182.50 180.00 quote 0.00 0.00 0.00 0.00 1.76
quote 0.00 0.00 0.00 173.00 177.50 185.00 quote 0.00 0.00 0.00 0.00 1.76
quote 0.00 0.00 0.00 167.85 172.50 190.00 quote 0.00 0.00 0.00 0.00 1.62
quote 0.00 0.00 0.00 162.95 167.50 195.00 quote 0.00 0.00 0.00 0.00 0.36
quote 0.00 0.00 0.00 157.80 162.45 200.00 quote 0.00 0.00 0.00 0.00 1.63
quote 0.00 0.00 0.00 153.00 157.50 205.00 quote 0.00 0.00 0.00 0.00 1.77
quote 0.00 0.00 0.00 147.95 152.50 210.00 quote 0.00 0.00 0.00 0.00 1.63
quote 0.00 0.00 0.00 142.80 147.40 215.00 quote 0.00 0.00 0.00 0.00 1.63
quote 0.00 0.00 0.00 137.80 142.50 220.00 quote 0.00 0.00 0.00 0.00 1.64
quote 0.00 0.00 0.00 132.90 137.50 225.00 quote 0.00 0.00 0.00 0.00 0.51
quote 0.00 0.00 0.00 127.60 132.35 230.00 quote 0.00 0.00 0.00 0.00 0.41
quote 0.00 0.00 0.00 123.00 127.50 235.00 quote 0.26 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 118.00 122.50 240.00 quote 0.00 0.00 0.00 0.00 0.46
quote 0.00 0.00 0.00 113.00 117.45 245.00 quote 0.00 0.00 0.00 0.01 0.60
quote 98.12 0.00 0.00 108.00 112.50 1.00 250.00 quote 0.14 0.00 0.00 0.02 0.37 27.00
quote 112.43 13.34 1.00 102.50 107.00 1.00 255.00 quote 0.00 0.00 0.00 0.00 0.64
quote 93.39 0.00 0.00 98.00 102.50 1.00 260.00 quote 0.49 0.00 0.00 0.03 0.77 2.00
quote 0.00 0.00 0.00 92.75 97.30 265.00 quote 0.00 0.00 0.00 0.01 0.68
quote 0.00 0.00 0.00 88.90 91.30 270.00 quote 0.65 0.00 0.00 0.06 0.95 2.00
quote 0.00 0.00 0.00 83.80 86.25 275.00 quote 0.68 0.00 0.00 0.03 2.10 11.00
quote 0.00 0.00 0.00 78.40 82.45 280.00 quote 0.29 0.00 0.00 0.07 0.75 117.00
quote 54.26 0.00 0.00 73.90 77.50 1.00 285.00 quote 0.24 0.00 0.00 0.15 0.77 37.00
quote 0.00 0.00 0.00 69.15 71.45 290.00 quote 0.45 -0.09 10.00 0.19 0.51 87.00
quote 0.00 0.00 0.00 63.20 67.50 295.00 quote 0.28 -0.07 2.00 0.14 0.70 8.00
quote 60.60 -13.00 1.00 59.25 61.40 12.00 300.00 quote 0.29 -0.12 123.00 0.25 0.52 110.00
quote 0.00 0.00 0.00 55.50 60.25 302.50 quote 0.66 0.00 0.00 0.18 2.11 2.00
quote 46.48 0.00 0.00 53.95 58.00 2.00 305.00 quote 0.23 -0.36 10.00 0.23 0.79 36.00
quote 29.00 0.00 0.00 51.15 55.45 1.00 307.50 quote 0.36 -0.77 5.00 0.26 1.27 12.00
quote 48.50 0.00 0.00 48.60 52.75 2.00 310.00 quote 0.36 0.03 79.00 0.44 0.76 135.00
quote 31.00 0.00 0.00 46.00 50.45 1.00 312.50 quote 0.52 -0.91 1.00 0.52 0.94 22.00
quote 32.05 0.00 0.00 43.70 47.80 1.00 315.00 quote 0.33 -0.11 15.00 0.59 0.93 94.00
quote 24.33 0.00 0.00 42.15 45.35 1.00 317.50 quote 0.36 -0.79 4.00 0.66 1.09 60.00
quote 53.40 3.70 5.00 39.40 43.00 17.00 320.00 quote 0.92 0.47 15.00 0.81 1.07 175.00
quote 20.43 0.00 0.00 37.50 40.90 1.00 322.50 quote 0.57 -0.13 21.00 0.93 1.54 30.00
quote 28.48 0.00 0.00 35.05 38.50 7.00 325.00 quote 1.10 0.46 12.00 1.14 1.38 132.00
quote 21.65 0.00 0.00 32.80 36.00 5.00 327.50 quote 1.44 0.75 362.00 1.32 1.68 29.00
quote 40.30 7.50 4.00 30.50 32.50 52.00 330.00 quote 1.40 0.70 27.00 1.57 1.81 96.00
quote 29.81 -9.14 1.00 28.05 30.35 13.00 332.50 quote 1.84 0.54 74.00 1.82 2.15 33.00
quote 37.71 0.06 61.00 26.15 27.90 82.00 335.00 quote 2.24 1.34 71.00 2.13 2.70 123.00
quote 26.00 0.00 0.00 23.75 25.90 13.00 337.50 quote 2.65 1.10 60.00 2.36 2.79 86.00
quote 34.40 14.90 11.00 21.75 23.30 35.00 340.00 quote 2.83 1.33 46.00 2.71 3.25 163.00
quote 32.99 11.65 1.00 19.65 22.80 76.00 342.50 quote 3.15 1.90 6.00 3.30 3.70 31.00
quote 19.61 -10.12 6.00 17.80 19.55 69.00 345.00 quote 4.00 2.60 12.00 3.85 4.25 117.00
quote 27.60 2.60 2.00 15.85 17.75 261.00 347.50 quote 4.22 2.54 21.00 4.45 5.40 109.00
quote 24.75 1.14 6.00 14.05 17.00 102.00 350.00 quote 5.41 3.27 70.00 5.20 5.60 66.00
quote 21.69 0.94 2.00 12.70 13.75 59.00 352.50 quote 6.55 3.82 2.00 6.10 6.55 20.00
quote 12.00 -6.76 15.00 11.15 13.60 83.00 355.00 quote 6.40 2.40 18.00 7.05 8.45 100.00
quote 11.45 1.65 10.00 9.80 10.85 81.00 357.50 quote 7.85 4.15 5.00 8.05 8.80 22.00
359.92 Current price as of 5/11/2021 04:00:02 PM
quote 9.50 -5.53 35.00 8.20 9.05 249.00 360.00 quote 9.66 5.66 185.00 9.30 10.25 112.00
quote 7.83 -4.47 23.00 7.05 7.80 46.00 362.50 quote 9.67 4.70 43.00 10.60 12.25 12.00
quote 6.57 -6.13 12.00 6.05 7.00 113.00 365.00 quote 12.00 4.50 40.00 12.00 12.80 42.00
quote 5.49 -4.76 12.00 5.10 5.85 81.00 367.50 quote 11.40 2.65 2.00 13.55 14.30 115.00
quote 4.50 -3.60 100.00 4.25 4.90 119.00 370.00 quote 15.67 7.63 29.00 14.65 16.25 20.00
quote 3.72 -3.20 5.00 3.45 4.15 48.00 372.50 quote 14.06 3.76 1.00 16.55 18.05 12.00
quote 3.00 -3.20 21.00 3.00 3.70 50.00 375.00 quote 17.28 6.13 27.00 18.45 19.95 34.00
quote 2.32 -3.18 8.00 2.34 2.93 17.00 377.50 quote 0.00 0.00 0.00 19.95 22.00
quote 2.40 -2.10 15.00 1.89 2.60 257.00 380.00 quote 13.45 -0.95 1.00 21.90 24.40 2.00
quote 1.84 -2.68 4.00 1.58 2.01 4.00 382.50 quote 14.55 0.00 11.00 24.30 26.25 11.00
quote 1.50 -2.00 18.00 1.35 1.83 250.00 385.00 quote 17.60 0.00 2.00 26.80 28.45 1.00
quote 1.04 -1.21 8.00 0.89 1.78 41.00 390.00 quote 54.20 0.00 0.00 31.05 33.40 1.00
quote 0.79 -0.88 2.00 0.56 0.96 15.00 395.00 quote 0.00 0.00 0.00 35.70 39.00
quote 0.70 -0.22 12.00 0.40 0.74 112.00 400.00 quote 0.00 0.00 0.00 40.65 42.80
quote 0.73 0.00 20.00 0.06 0.91 20.00 405.00 quote 0.00 0.00 0.00 44.50 49.00
quote 0.65 0.29 3.00 0.17 0.74 14.00 410.00 quote 0.00 0.00 0.00 49.80 54.00
quote 0.46 0.00 6.00 0.11 0.43 6.00 415.00 quote 0.00 0.00 0.00 54.80 59.00
quote 0.00 0.00 0.00 0.05 0.75 420.00 quote 0.00 0.00 0.00 60.30 62.75
quote 0.39 0.00 1.00 0.02 1.48 1.00 425.00 quote 0.00 0.00 0.00 65.15 67.60
quote 0.00 0.00 0.00 0.00 1.83 430.00 quote 0.00 0.00 0.00 69.30 73.50
quote 0.00 0.00 0.00 0.00 1.81 435.00 quote 0.00 0.00 0.00 74.50 78.50
quote 0.00 0.00 0.00 0.00 1.80 440.00 quote 0.00 0.00 0.00 80.25 82.45
quote 0.00 0.00 0.00 0.00 1.79 445.00 quote 0.00 0.00 0.00 84.55 88.50
quote 0.00 0.00 0.00 0.00 1.78 450.00 quote 0.00 0.00 0.00 89.60 93.50
quote 0.00 0.00 0.00 0.00 1.62 455.00 quote 0.00 0.00 0.00 94.40 98.50
quote 0.00 0.00 0.00 0.00 1.62 460.00 quote 0.00 0.00 0.00 99.30 103.50
quote 0.00 0.00 0.00 0.00 1.62 465.00 quote 0.00 0.00 0.00 104.40 108.50
quote 0.00 0.00 0.00 0.00 1.62 470.00 quote 0.00 0.00 0.00 109.25 113.50
quote 0.00 0.00 0.00 0.00 1.62 475.00 quote 0.00 0.00 0.00 114.00 118.50
quote 0.00 0.00 0.00 0.00 1.62 480.00 quote 0.00 0.00 0.00 119.20 123.50

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.