OPTION CHAIN FOR MASTERCARD INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires February 10, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 183.50 | 0.00 | 0.00 | 178.70 | 181.35 | 1.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | |
| quote | 0.00 | 0.00 | 0.00 | 168.80 | 171.35 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 158.70 | 161.35 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 148.65 | 151.50 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 138.80 | 141.40 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 128.85 | 131.45 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 123.95 | 126.35 | 245.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 118.90 | 121.40 | 250.00 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.01 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 114.00 | 116.45 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 108.85 | 111.35 | 260.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.01 | 5.00 | |
| quote | 115.00 | 0.00 | 0.00 | 103.85 | 106.50 | 10.00 | 265.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 14.00 |
| quote | 0.00 | 0.00 | 0.00 | 99.05 | 101.55 | 270.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.01 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 94.05 | 96.35 | 275.00 | quote | 0.23 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 88.85 | 91.40 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 84.00 | 86.35 | 285.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 78.85 | 81.40 | 290.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 73.90 | 76.50 | 295.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 15.00 | |
| quote | 69.90 | -6.39 | 18.00 | 69.05 | 71.35 | 23.00 | 300.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 19.00 |
| quote | 0.00 | 0.00 | 0.00 | 63.80 | 66.55 | 305.00 | quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.01 | 5.00 | |
| quote | 62.75 | -3.88 | 1.00 | 59.10 | 61.55 | 3.00 | 310.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 3.00 |
| quote | 55.93 | -6.55 | 1.00 | 54.05 | 56.55 | 2.00 | 315.00 | quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.02 | 14.00 |
| quote | 52.65 | -1.65 | 6.00 | 49.00 | 51.60 | 4.00 | 320.00 | quote | 0.01 | 0.00 | 14.00 | 0.00 | 0.02 | 57.00 |
| quote | 0.00 | 0.00 | 0.00 | 46.55 | 48.95 | 322.50 | quote | 0.01 | -0.03 | 15.00 | 0.00 | 0.02 | 35.00 | |
| quote | 48.56 | 0.00 | 0.00 | 43.95 | 46.60 | 2.00 | 325.00 | quote | 0.02 | -0.01 | 1.00 | 0.01 | 0.02 | 49.00 |
| quote | 0.00 | 0.00 | 0.00 | 41.45 | 44.15 | 327.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 43.62 | 0.00 | 0.00 | 38.95 | 41.65 | 2.00 | 330.00 | quote | 0.06 | 0.01 | 6.00 | 0.00 | 0.03 | 79.00 |
| quote | 0.00 | 0.00 | 0.00 | 36.40 | 38.95 | 332.50 | quote | 0.23 | 0.00 | 0.00 | 0.01 | 0.03 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 33.95 | 36.60 | 335.00 | quote | 0.03 | -0.25 | 8.00 | 0.02 | 0.03 | 66.00 | |
| quote | 0.00 | 0.00 | 0.00 | 31.65 | 34.05 | 337.50 | quote | 0.04 | -0.05 | 11.00 | 0.03 | 0.04 | 15.00 | |
| quote | 34.93 | 0.89 | 1.00 | 29.15 | 31.60 | 3.00 | 340.00 | quote | 0.03 | 0.00 | 7.00 | 0.03 | 0.05 | 208.00 |
| quote | 0.00 | 0.00 | 0.00 | 26.55 | 29.00 | 342.50 | quote | 0.05 | 0.00 | 3.00 | 0.04 | 0.06 | 221.00 | |
| quote | 25.45 | -6.12 | 2.00 | 24.05 | 26.60 | 9.00 | 345.00 | quote | 0.06 | -0.04 | 13.00 | 0.05 | 0.08 | 218.00 |
| quote | 0.00 | 0.00 | 0.00 | 21.75 | 24.10 | 347.50 | quote | 0.09 | 0.00 | 10.00 | 0.07 | 0.10 | 108.00 | |
| quote | 21.10 | -1.40 | 3.00 | 19.05 | 21.70 | 11.00 | 350.00 | quote | 0.06 | -0.08 | 13.00 | 0.11 | 0.14 | 293.00 |
| quote | 0.00 | 0.00 | 0.00 | 16.75 | 19.25 | 352.50 | quote | 0.09 | -0.11 | 32.00 | 0.16 | 0.21 | 131.00 | |
| quote | 16.15 | -4.57 | 2.00 | 14.50 | 16.80 | 35.00 | 355.00 | quote | 0.30 | 0.03 | 40.00 | 0.26 | 0.31 | 652.00 |
| quote | 13.90 | -0.15 | 1.00 | 12.20 | 14.50 | 16.00 | 357.50 | quote | 0.24 | -0.10 | 18.00 | 0.40 | 0.47 | 195.00 |
| quote | 11.79 | -1.91 | 4.00 | 10.25 | 12.20 | 79.00 | 360.00 | quote | 0.55 | -0.02 | 30.00 | 0.63 | 0.71 | 319.00 |
| quote | 8.70 | -0.14 | 5.00 | 8.50 | 9.05 | 12.00 | 362.50 | quote | 0.76 | -0.07 | 22.00 | 0.97 | 1.09 | 248.00 |
| quote | 9.10 | 0.55 | 65.00 | 6.55 | 6.95 | 119.00 | 365.00 | quote | 1.80 | 0.58 | 65.00 | 1.48 | 1.63 | 314.00 |
| quote | 6.65 | -0.55 | 36.00 | 4.90 | 5.20 | 58.00 | 367.50 | quote | 2.34 | 0.55 | 94.00 | 2.21 | 2.39 | 485.00 |
| 369.37 | Current price as of 2/07/2023 01:52:55 PM | |||||||||||||
| quote | 5.02 | -0.61 | 76.00 | 3.40 | 3.65 | 235.00 | 370.00 | quote | 3.55 | 0.92 | 169.00 | 3.20 | 3.45 | 469.00 |
| quote | 2.70 | -1.70 | 102.00 | 2.23 | 2.42 | 259.00 | 372.50 | quote | 5.10 | 1.60 | 53.00 | 4.45 | 4.80 | 411.00 |
| quote | 1.25 | -1.80 | 212.00 | 1.36 | 1.52 | 489.00 | 375.00 | quote | 6.60 | 1.80 | 94.00 | 6.05 | 6.40 | 915.00 |
| quote | 1.80 | -0.19 | 59.00 | 0.79 | 0.89 | 363.00 | 377.50 | quote | 5.95 | -0.65 | 41.00 | 7.80 | 8.95 | 231.00 |
| quote | 0.40 | -0.86 | 85.00 | 0.43 | 0.51 | 544.00 | 380.00 | quote | 9.49 | 2.24 | 10.00 | 9.25 | 11.10 | 185.00 |
| quote | 0.50 | -0.27 | 45.00 | 0.22 | 0.28 | 201.00 | 382.50 | quote | 11.05 | -2.45 | 10.00 | 11.30 | 13.85 | 176.00 |
| quote | 0.12 | -0.38 | 81.00 | 0.11 | 0.15 | 432.00 | 385.00 | quote | 14.08 | -0.55 | 10.00 | 13.75 | 16.30 | 78.00 |
| quote | 0.18 | -0.10 | 1.00 | 0.06 | 0.09 | 180.00 | 387.50 | quote | 11.30 | 0.00 | 0.00 | 16.20 | 18.65 | 25.00 |
| quote | 0.05 | -0.10 | 19.00 | 0.03 | 0.06 | 325.00 | 390.00 | quote | 20.65 | 4.65 | 6.00 | 19.10 | 21.25 | 44.00 |
| quote | 0.05 | -0.03 | 6.00 | 0.02 | 0.04 | 201.00 | 392.50 | quote | 22.30 | 4.75 | 6.00 | 21.30 | 23.70 | 20.00 |
| quote | 0.05 | -0.03 | 5.00 | 0.03 | 0.04 | 170.00 | 395.00 | quote | 15.25 | 0.00 | 0.00 | 23.60 | 26.45 | 10.00 |
| quote | 0.03 | 0.00 | 3.00 | 0.02 | 0.04 | 40.00 | 397.50 | quote | 17.10 | 0.00 | 0.00 | 26.30 | 28.70 | 1.00 |
| quote | 0.03 | 0.00 | 3.00 | 0.02 | 0.03 | 1,606 | 400.00 | quote | 27.77 | 0.00 | 0.00 | 28.70 | 31.30 | |
| quote | 0.02 | 0.01 | 4.00 | 0.00 | 0.03 | 230.00 | 405.00 | quote | 32.73 | 0.00 | 0.00 | 33.60 | 36.15 | |
| quote | 0.01 | -0.03 | 3.00 | 0.00 | 0.03 | 98.00 | 410.00 | quote | 37.95 | 2.75 | 4.00 | 38.60 | 41.25 | 1.00 |
| quote | 0.02 | 0.00 | 21.00 | 0.00 | 0.03 | 59.00 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 43.75 | 46.15 | |
| quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.03 | 25.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 48.65 | 51.20 | |
| quote | 0.02 | 0.00 | 15.00 | 0.00 | 0.03 | 34.00 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 53.75 | 56.20 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 10.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 58.70 | 61.35 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 6.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 63.55 | 66.50 | |
| quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.02 | 2.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 68.65 | 71.40 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 73.60 | 76.35 | ||
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 4.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 78.70 | 81.15 | |
| 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 | 198.90 | 201.40 | 170.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 48.00 | |
| quote | 0.00 | 0.00 | 0.00 | 193.90 | 196.50 | 175.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 73.00 | |
| quote | 0.00 | 0.00 | 0.00 | 189.10 | 191.40 | 180.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 26.00 | |
| quote | 0.00 | 0.00 | 0.00 | 183.90 | 186.45 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 179.05 | 181.45 | 190.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.02 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 174.20 | 176.30 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 178.00 | 0.00 | 0.00 | 169.05 | 171.20 | 3.00 | 200.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 65.00 |
| quote | 170.50 | 0.00 | 0.00 | 163.95 | 166.55 | 2.00 | 205.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 22.00 |
| quote | 0.00 | 0.00 | 0.00 | 159.25 | 161.40 | 210.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 28.00 | |
| quote | 0.00 | 0.00 | 0.00 | 153.90 | 156.55 | 215.00 | quote | 0.38 | 0.00 | 0.00 | 0.00 | 0.02 | 8.00 | |
| quote | 158.00 | 0.00 | 0.00 | 149.00 | 151.50 | 5.00 | 220.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.02 | 36.00 |
| quote | 151.21 | 0.00 | 0.00 | 144.10 | 146.45 | 7.00 | 225.00 | quote | 0.69 | 0.00 | 0.00 | 0.00 | 0.02 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 139.00 | 141.35 | 230.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 25.00 | |
| quote | 0.00 | 0.00 | 0.00 | 134.10 | 136.20 | 235.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 30.00 | |
| quote | 0.00 | 0.00 | 0.00 | 129.15 | 131.50 | 240.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 286.00 | |
| quote | 0.00 | 0.00 | 0.00 | 124.15 | 126.50 | 245.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 10.00 | |
| quote | 105.23 | 0.00 | 0.00 | 119.15 | 121.40 | 4.00 | 250.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 169.00 |
| quote | 0.00 | 0.00 | 0.00 | 114.35 | 116.30 | 255.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 395.00 | |
| quote | 0.00 | 0.00 | 0.00 | 109.40 | 111.35 | 260.00 | quote | 0.01 | -0.03 | 12.00 | 0.00 | 0.02 | 140.00 | |
| quote | 0.00 | 0.00 | 0.00 | 104.25 | 106.60 | 265.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 43.00 | |
| quote | 79.58 | 0.00 | 0.00 | 99.20 | 101.60 | 11.00 | 270.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 71.00 |
| quote | 86.10 | 0.00 | 0.00 | 94.35 | 96.45 | 1.00 | 275.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 975.00 |
| quote | 69.54 | 0.00 | 0.00 | 89.30 | 91.60 | 1.00 | 280.00 | quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.02 | 273.00 |
| quote | 0.00 | 0.00 | 0.00 | 84.20 | 86.35 | 285.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 49.00 | |
| quote | 0.00 | 0.00 | 0.00 | 79.35 | 81.50 | 290.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 108.00 | |
| quote | 81.74 | 24.49 | 1.00 | 74.30 | 76.55 | 2.00 | 295.00 | quote | 0.02 | 0.00 | 4.00 | 0.00 | 0.03 | 81.00 |
| quote | 48.71 | 0.00 | 0.00 | 69.35 | 71.40 | 5.00 | 300.00 | quote | 0.02 | 0.00 | 22.00 | 0.01 | 0.03 | 283.00 |
| quote | 70.62 | 0.00 | 0.00 | 64.15 | 66.70 | 201.00 | 305.00 | quote | 0.03 | -0.11 | 5.00 | 0.02 | 0.04 | 1,381 |
| quote | 59.39 | 0.00 | 0.00 | 59.35 | 61.80 | 3.00 | 310.00 | quote | 0.04 | 0.00 | 2.00 | 0.03 | 0.05 | 737.00 |
| quote | 56.71 | 0.00 | 0.00 | 54.25 | 56.75 | 6.00 | 315.00 | quote | 0.07 | 0.01 | 31.00 | 0.05 | 0.07 | 580.00 |
| quote | 51.16 | 1.22 | 1.00 | 49.45 | 51.80 | 18.00 | 320.00 | quote | 0.08 | 0.01 | 16.00 | 0.07 | 0.09 | 886.00 |
| quote | 53.51 | 0.00 | 0.00 | 44.45 | 46.85 | 428.00 | 325.00 | quote | 0.10 | -0.06 | 3.00 | 0.10 | 0.13 | 409.00 |
| quote | 43.02 | -2.33 | 3.00 | 39.65 | 41.80 | 113.00 | 330.00 | quote | 0.13 | -0.01 | 2.00 | 0.15 | 0.19 | 476.00 |
| quote | 35.94 | -0.56 | 1.00 | 34.75 | 36.95 | 82.00 | 335.00 | quote | 0.21 | -0.04 | 12.00 | 0.24 | 0.29 | 450.00 |
| quote | 35.00 | 0.00 | 0.00 | 29.95 | 32.00 | 575.00 | 340.00 | quote | 0.32 | -0.01 | 31.00 | 0.39 | 0.45 | 733.00 |
| quote | 0.00 | 0.00 | 0.00 | 27.45 | 29.65 | 342.50 | quote | 0.53 | 0.07 | 55.00 | 0.50 | 0.57 | 78.00 | |
| quote | 30.52 | 2.54 | 1.00 | 25.10 | 27.35 | 529.00 | 345.00 | quote | 0.66 | 0.11 | 58.00 | 0.63 | 0.71 | 430.00 |
| quote | 0.00 | 0.00 | 0.00 | 23.00 | 24.85 | 347.50 | quote | 0.76 | 0.05 | 77.00 | 0.80 | 0.87 | 75.00 | |
| quote | 21.54 | -3.36 | 12.00 | 20.55 | 22.00 | 1,046 | 350.00 | quote | 1.10 | 0.22 | 64.00 | 1.02 | 1.10 | 491.00 |
| quote | 19.70 | 0.00 | 0.00 | 18.70 | 20.25 | 93.00 | 352.50 | quote | 1.41 | 0.29 | 29.00 | 1.27 | 1.38 | 635.00 |
| quote | 24.30 | 0.50 | 30.00 | 16.45 | 18.30 | 605.00 | 355.00 | quote | 1.28 | 0.06 | 28.00 | 1.60 | 1.72 | 846.00 |
| quote | 15.25 | -1.45 | 34.00 | 14.90 | 15.35 | 55.00 | 357.50 | quote | 1.67 | -0.05 | 39.00 | 2.00 | 2.15 | 426.00 |
| quote | 13.01 | -2.29 | 9.00 | 12.95 | 13.40 | 702.00 | 360.00 | quote | 2.32 | 0.12 | 45.00 | 2.51 | 2.66 | 589.00 |
| quote | 11.01 | -0.28 | 4.00 | 11.05 | 11.50 | 62.00 | 362.50 | quote | 2.63 | -0.02 | 48.00 | 3.10 | 3.30 | 317.00 |
| quote | 9.55 | -1.91 | 6.00 | 9.35 | 9.75 | 492.00 | 365.00 | quote | 3.50 | 0.20 | 7.00 | 3.80 | 4.05 | 700.00 |
| quote | 9.35 | 0.25 | 50.00 | 7.75 | 8.10 | 116.00 | 367.50 | quote | 4.50 | 0.50 | 36.00 | 4.70 | 4.95 | 293.00 |
| 369.37 | Current price as of 2/07/2023 01:52:55 PM | |||||||||||||
| quote | 6.27 | -1.73 | 64.00 | 6.30 | 6.60 | 1,238 | 370.00 | quote | 5.55 | 0.65 | 53.00 | 5.70 | 6.00 | 615.00 |
| quote | 6.45 | -0.35 | 61.00 | 5.05 | 5.30 | 159.00 | 372.50 | quote | 7.20 | 1.20 | 37.00 | 6.95 | 7.25 | 266.00 |
| quote | 5.35 | 0.00 | 95.00 | 3.90 | 4.20 | 844.00 | 375.00 | quote | 8.25 | 1.59 | 52.00 | 8.30 | 8.65 | 401.00 |
| quote | 3.85 | -0.70 | 19.00 | 3.00 | 3.25 | 226.00 | 377.50 | quote | 8.15 | -1.35 | 8.00 | 9.90 | 10.30 | 236.00 |
| quote | 2.27 | -1.18 | 31.00 | 2.25 | 2.47 | 1,090 | 380.00 | quote | 11.55 | 1.56 | 4.00 | 11.60 | 12.10 | 473.00 |
| quote | 2.71 | 0.26 | 20.00 | 1.67 | 1.83 | 265.00 | 382.50 | quote | 13.55 | -0.95 | 32.00 | 13.55 | 14.00 | 106.00 |
| quote | 1.85 | -0.43 | 8.00 | 1.20 | 1.34 | 698.00 | 385.00 | quote | 14.30 | 0.60 | 11.00 | 14.75 | 16.70 | 211.00 |
| quote | 1.25 | -0.32 | 26.00 | 0.85 | 0.96 | 329.00 | 387.50 | quote | 13.70 | -1.55 | 10.00 | 17.30 | 19.00 | 91.00 |
| quote | 1.04 | -0.01 | 202.00 | 0.60 | 0.68 | 869.00 | 390.00 | quote | 17.60 | 3.00 | 2.00 | 19.30 | 21.20 | 166.00 |
| quote | 0.65 | -0.16 | 84.00 | 0.42 | 0.48 | 204.00 | 392.50 | quote | 22.25 | 5.15 | 1.00 | 21.50 | 23.60 | 46.00 |
| quote | 0.30 | -0.33 | 11.00 | 0.27 | 0.33 | 539.00 | 395.00 | quote | 22.10 | 5.45 | 3.00 | 24.05 | 26.10 | 47.00 |
| quote | 0.27 | -0.15 | 1.00 | 0.18 | 0.23 | 197.00 | 397.50 | quote | 20.55 | 0.00 | 0.00 | 26.55 | 28.55 | 38.00 |
| quote | 0.23 | -0.05 | 60.00 | 0.12 | 0.16 | 1,217 | 400.00 | quote | 28.80 | 2.31 | 8.00 | 28.95 | 31.30 | 7.00 |
| quote | 0.11 | -0.04 | 1.00 | 0.07 | 0.09 | 1,463 | 405.00 | quote | 30.25 | 0.00 | 0.00 | 34.10 | 36.15 | 2.00 |
| quote | 0.05 | -0.01 | 9.00 | 0.03 | 0.05 | 305.00 | 410.00 | quote | 32.25 | 0.00 | 0.00 | 38.85 | 41.05 | |
| quote | 0.05 | -0.04 | 5.00 | 0.02 | 0.03 | 7,069 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 43.95 | 46.30 | |
| quote | 0.03 | 0.00 | 57.00 | 0.01 | 0.03 | 937.00 | 420.00 | quote | 46.95 | 0.00 | 0.00 | 48.80 | 51.10 | |
| quote | 0.02 | -0.01 | 1.00 | 0.00 | 0.03 | 1,484 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 53.70 | 56.15 | |
| quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.03 | 79.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 59.00 | 61.00 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 61.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 63.85 | 66.45 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 443.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 68.85 | 71.30 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 13.00 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 73.80 | 76.25 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 16.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 78.80 | 81.50 | |
| quote | 0.01 | -0.01 | 1.00 | 0.00 | 0.02 | 6.00 | 455.00 | quote | 0.00 | 0.00 | 0.00 | 83.75 | 86.35 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 2.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 88.85 | 91.05 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 92.00 | 465.00 | quote | 0.00 | 0.00 | 0.00 | 93.70 | 96.40 | |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 32.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 98.55 | 101.50 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 31.00 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 108.80 | 111.25 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 42.00 | 490.00 | quote | 0.00 | 0.00 | 0.00 | 118.95 | 121.40 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.02 | 87.00 | 500.00 | quote | 0.00 | 0.00 | 0.00 | 128.80 | 131.10 | |
| 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 | 178.70 | 181.75 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 168.90 | 171.70 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 158.95 | 161.80 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 149.00 | 151.85 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 139.05 | 141.70 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 129.00 | 131.90 | 240.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 124.10 | 126.85 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 119.15 | 121.85 | 250.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 113.95 | 116.85 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 109.00 | 111.95 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | ||
| quote | 0.00 | 0.00 | 0.00 | 104.20 | 106.95 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 99.10 | 101.80 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 94.00 | 97.05 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 89.05 | 91.95 | 280.00 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.04 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 84.15 | 87.05 | 285.00 | quote | 0.02 | 0.00 | 16.00 | 0.00 | 0.05 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 79.20 | 82.00 | 290.00 | quote | 0.09 | 0.00 | 0.00 | 0.01 | 0.06 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 74.10 | 77.00 | 295.00 | quote | 0.95 | 0.00 | 0.00 | 0.02 | 0.07 | 2.00 | |
| quote | 67.35 | 0.00 | 0.00 | 69.25 | 71.95 | 1.00 | 300.00 | quote | 0.16 | 0.00 | 0.00 | 0.04 | 0.08 | 17.00 |
| quote | 0.00 | 0.00 | 0.00 | 64.35 | 66.90 | 305.00 | quote | 0.64 | 0.00 | 0.00 | 0.06 | 0.10 | 27.00 | |
| quote | 63.25 | 0.00 | 1.00 | 59.65 | 62.05 | 1.00 | 310.00 | quote | 0.58 | 0.00 | 0.00 | 0.09 | 0.13 | 5.00 |
| quote | 56.61 | 0.00 | 1.00 | 54.75 | 57.20 | 315.00 | quote | 0.18 | 0.00 | 0.00 | 0.13 | 0.18 | 29.00 | |
| quote | 0.00 | 0.00 | 0.00 | 49.90 | 52.15 | 320.00 | quote | 0.17 | 0.00 | 0.00 | 0.19 | 0.24 | 126.00 | |
| quote | 0.00 | 0.00 | 0.00 | 44.95 | 47.15 | 325.00 | quote | 0.32 | 0.05 | 5.00 | 0.28 | 0.33 | 90.00 | |
| quote | 0.00 | 0.00 | 0.00 | 40.00 | 42.55 | 330.00 | quote | 0.50 | 0.07 | 6.00 | 0.40 | 0.46 | 43.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.40 | 37.65 | 335.00 | quote | 0.67 | -0.08 | 34.00 | 0.58 | 0.65 | 10.00 | |
| quote | 33.00 | 0.00 | 0.00 | 30.60 | 33.00 | 1.00 | 340.00 | quote | 0.71 | -0.36 | 33.00 | 0.85 | 0.93 | 58.00 |
| quote | 29.00 | 0.50 | 3.00 | 26.20 | 27.80 | 5.00 | 345.00 | quote | 1.32 | -0.04 | 45.00 | 1.22 | 1.31 | 212.00 |
| quote | 22.54 | 0.00 | 0.00 | 21.75 | 24.00 | 7.00 | 350.00 | quote | 1.87 | 0.19 | 2.00 | 1.74 | 1.86 | 214.00 |
| quote | 18.45 | -1.70 | 5.00 | 18.15 | 18.65 | 40.00 | 355.00 | quote | 1.79 | -0.59 | 1.00 | 2.49 | 2.65 | 215.00 |
| quote | 15.30 | -4.45 | 6.00 | 14.25 | 14.70 | 13.00 | 360.00 | quote | 3.38 | -0.17 | 4.00 | 3.55 | 3.75 | 97.00 |
| quote | 12.30 | 0.80 | 7.00 | 10.70 | 11.15 | 61.00 | 365.00 | quote | 3.95 | -0.60 | 16.00 | 5.00 | 5.25 | 50.00 |
| 369.37 | Current price as of 2/07/2023 01:52:55 PM | |||||||||||||
| quote | 9.50 | -0.28 | 9.00 | 7.70 | 8.05 | 65.00 | 370.00 | quote | 7.19 | 2.57 | 18.00 | 6.90 | 7.20 | 39.00 |
| quote | 5.45 | -2.25 | 3.00 | 5.25 | 5.55 | 135.00 | 375.00 | quote | 9.00 | 1.70 | 1.00 | 9.40 | 9.75 | 55.00 |
| quote | 4.57 | 0.12 | 6.00 | 3.40 | 3.65 | 120.00 | 380.00 | quote | 12.80 | 2.55 | 9.00 | 12.55 | 13.00 | 115.00 |
| quote | 2.03 | -0.31 | 10.00 | 2.07 | 2.25 | 45.00 | 385.00 | quote | 16.60 | 0.37 | 5.00 | 16.25 | 16.70 | 18.00 |
| quote | 1.35 | -0.22 | 18.00 | 1.20 | 1.33 | 207.00 | 390.00 | quote | 19.92 | 2.37 | 10.00 | 19.55 | 21.65 | 10.00 |
| quote | 0.78 | -0.31 | 5.00 | 0.66 | 0.75 | 216.00 | 395.00 | quote | 0.00 | 0.00 | 0.00 | 23.90 | 26.40 | |
| quote | 0.37 | -0.08 | 1.00 | 0.34 | 0.41 | 181.00 | 400.00 | quote | 23.85 | 0.00 | 0.00 | 28.80 | 31.20 | 5.00 |
| quote | 0.22 | -0.12 | 2.00 | 0.17 | 0.23 | 94.00 | 405.00 | quote | 0.00 | 0.00 | 0.00 | 34.05 | 36.30 | |
| quote | 0.36 | 0.00 | 0.00 | 0.09 | 0.13 | 153.00 | 410.00 | quote | 32.00 | 0.00 | 0.00 | 38.80 | 41.40 | 1.00 |
| quote | 0.08 | -0.10 | 25.00 | 0.05 | 0.09 | 99.00 | 415.00 | quote | 38.15 | 0.00 | 0.00 | 43.65 | 46.25 | |
| quote | 0.09 | 0.00 | 0.00 | 0.03 | 0.06 | 31.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 48.65 | 51.35 | |
| quote | 0.05 | 0.00 | 0.00 | 0.01 | 0.05 | 10.00 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 53.65 | 56.60 | |
| quote | 0.04 | 0.00 | 0.00 | 0.01 | 0.04 | 18.00 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 58.70 | 61.45 | |
| quote | 0.32 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 63.55 | 66.60 | |
| quote | 0.02 | 0.00 | 2.00 | 0.02 | 0.03 | 21.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 68.60 | 71.85 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 73.60 | 76.65 | ||
| quote | 0.02 | -0.10 | 6.00 | 0.00 | 0.02 | 1.00 | 450.00 | quote | 0.00 | 0.00 | 0.00 | 78.60 | 81.70 | |
Show All |
