Bulletin
Investor Alert

London Markets Open in:

Moderna Inc.

NAS: MRNA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 6, 2021, 7:59 p.m.

/zigman2/quotes/205619834/composite

$

161.50

Change

+1.00 +0.62%

Volume

Volume 100,639

Quotes are delayed by 20 min

/zigman2/quotes/205619834/composite

Previous close

$ 162.84

$ 160.50

Change

-2.34 -1.44%

Day low

Day high

$143.56

$163.47

Open

52 week low

52 week high

$46.13

$189.26

Open

OPTION CHAIN FOR MODERNA INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 101.60 18.10 11.00 98.70 102.05 8.00 60.00 quote 0.01 0.00 25.00 0.00 0.02 25.00
quote 96.30 -16.55 1.00 93.75 97.05 1.00 65.00 quote 0.01 -0.42 20.00 0.00 0.02 19.00
quote 92.10 -18.60 5.00 88.80 91.90 1.00 70.00 quote 0.01 -0.01 14.00 0.00 0.01 33.00
quote 86.30 -18.70 5.00 83.70 86.85 2.00 75.00 quote 0.06 0.05 11.00 0.00 0.01 21.00
quote 82.10 5.95 1.00 78.80 81.75 2.00 80.00 quote 0.02 0.01 2.00 0.00 0.04 105.00
quote 76.85 0.00 2.00 73.75 77.00 85.00 quote 0.02 -0.02 32.00 0.01 0.02 679.00
quote 72.80 0.00 5.00 68.00 71.55 90.00 quote 0.03 -0.90 54.00 0.00 0.03 414.00
quote 68.04 -15.85 15.00 63.70 66.70 8.00 95.00 quote 0.12 0.04 36.00 0.00 0.05 306.00
quote 60.60 -2.50 3.00 59.55 61.90 4.00 100.00 quote 0.01 -0.05 68.00 0.00 0.03 128.00
quote 44.50 -20.10 2.00 53.85 57.05 6.00 105.00 quote 0.01 -0.21 319.00 0.00 0.05 209.00
quote 49.60 -20.70 5.00 48.75 52.00 2.00 110.00 quote 0.02 -0.11 155.00 0.01 0.05 808.00
quote 32.15 -39.52 5.00 43.80 46.75 185.00 115.00 quote 0.06 -0.04 383.00 0.02 0.08 439.00
quote 30.95 -8.20 2.00 40.00 43.90 1.00 118.00 quote 0.08 -0.17 76.00 0.00 0.17 87.00
quote 31.15 0.00 11.00 39.90 43.05 119.00 quote 0.30 0.26 8.00 0.03 0.26 23.00
quote 29.55 -27.40 8.00 38.85 41.50 265.00 120.00 quote 0.08 -0.13 100.00 0.01 0.27 408.00
quote 33.35 -22.45 15.00 37.75 40.55 2.00 121.00 quote 0.30 -0.84 1.00 0.01 0.48 3.00
quote 37.50 -25.50 21.00 36.75 39.55 8.00 122.00 quote 0.08 -0.12 2.00 0.00 0.25 17.00
quote 36.30 -11.50 7.00 35.85 38.55 3.00 123.00 quote 0.10 -1.70 38.00 0.00 0.31 3.00
quote 24.20 -36.75 2.00 34.85 37.25 16.00 124.00 quote 0.28 -0.36 12.00 0.05 0.21 11.00
quote 35.80 -1.36 6.00 33.85 36.65 28.00 125.00 quote 0.08 -0.28 318.00 0.08 0.19 639.00
quote 34.30 -25.55 15.00 33.40 35.45 10.00 126.00 quote 0.10 -0.50 25.00 0.00 0.10 80.00
quote 31.15 -24.25 4.00 31.85 35.10 5.00 127.00 quote 0.40 -0.20 16.00 0.00 0.20 47.00
quote 32.85 -16.75 10.00 30.90 33.95 14.00 128.00 quote 0.18 -0.35 106.00 0.00 0.34 17.00
quote 29.35 -26.75 11.00 29.95 32.55 8.00 129.00 quote 0.70 0.13 25.00 0.00 0.42 313.00
quote 31.05 -1.80 79.00 28.90 31.40 61.00 130.00 quote 0.12 -0.34 341.00 0.08 0.21 362.00
quote 29.90 -26.69 18.00 28.00 30.35 16.00 131.00 quote 0.14 -0.61 21.00 0.01 0.22 149.00
quote 15.75 -29.10 6.00 26.90 29.50 14.00 132.00 quote 0.12 -0.46 13.00 0.00 0.23 23.00
quote 25.76 -26.29 22.00 25.90 28.65 26.00 133.00 quote 1.00 0.36 22.00 0.00 0.39 23.00
quote 22.20 -7.32 14.00 24.95 27.30 18.00 134.00 quote 0.15 -0.48 43.00 0.00 0.27 20.00
quote 24.00 -3.95 32.00 23.95 26.05 38.00 135.00 quote 0.15 -0.53 1,735 0.09 0.20 1,015
quote 24.15 -14.25 22.00 23.15 25.05 17.00 136.00 quote 0.20 -1.19 86.00 0.01 0.61 27.00
quote 22.40 -15.73 45.00 21.90 24.05 9.00 137.00 quote 0.48 -0.64 55.00 0.00 0.84 23.00
quote 23.55 -23.47 46.00 21.00 23.05 18.00 138.00 quote 0.15 -0.75 466.00 0.02 0.28 363.00
quote 20.85 -24.75 183.00 20.00 22.05 6.00 139.00 quote 0.21 -0.82 37.00 0.01 0.28 30.00
quote 20.35 -3.40 263.00 19.60 21.05 465.00 140.00 quote 0.25 -0.90 2,571 0.15 0.32 1,286
quote 19.90 -23.75 196.00 18.60 20.05 138.00 141.00 quote 0.29 -1.25 175.00 0.15 0.32 292.00
quote 18.95 -1.60 144.00 17.80 19.05 45.00 142.00 quote 0.35 -0.84 284.00 0.18 0.30 387.00
quote 16.65 -3.57 197.00 16.80 18.05 54.00 143.00 quote 0.48 -0.84 443.00 0.15 0.36 47.00
quote 17.10 -9.40 40.00 15.85 17.05 201.00 144.00 quote 0.33 -1.18 479.00 0.19 0.39 115.00
quote 14.70 -4.19 453.00 14.95 16.05 61.00 145.00 quote 0.35 -1.25 3,190 0.28 0.41 712.00
quote 14.50 -16.90 166.00 13.95 15.35 90.00 146.00 quote 0.45 -1.49 540.00 0.26 0.48 112.00
quote 12.80 -4.72 539.00 13.05 14.70 14.00 147.00 quote 0.37 -1.55 484.00 0.35 0.60 189.00
quote 11.90 -26.99 393.00 12.10 13.85 10.00 148.00 quote 0.52 -1.70 708.00 0.36 0.67 91.00
quote 11.00 -13.40 221.00 11.20 12.05 19.00 149.00 quote 0.69 -1.57 440.00 0.54 0.67 39.00
quote 11.00 -4.10 3,289 11.00 11.95 204.00 150.00 quote 0.70 -1.98 4,645 0.65 0.88 2,787
quote 9.95 -3.85 793.00 8.25 9.85 28.00 152.50 quote 1.25 -1.75 587.00 0.90 1.05 247.00
quote 7.00 -5.07 3,357 6.05 7.40 273.00 155.00 quote 1.45 -2.40 4,936 1.35 1.65 3,459
quote 5.00 -5.00 1,185 4.50 5.70 127.00 157.50 quote 1.71 -2.89 929.00 1.72 2.59 284.00
quote 3.65 -4.90 10,499 3.50 3.90 610.00 160.00 quote 3.45 -2.24 1,569 2.81 3.60 2,392
160.50 Current price as of 5/06/2021 04:00:00 PM
quote 2.47 -4.63 1,719 2.39 3.05 225.00 162.50 quote 5.00 -1.91 410.00 4.25 5.45 398.00
quote 1.63 -4.17 4,354 1.35 1.73 642.00 165.00 quote 6.43 -1.57 707.00 6.00 6.85 1,314
quote 1.05 -3.76 3,492 0.83 1.17 234.00 167.50 quote 8.34 -0.97 126.00 7.00 8.80 474.00
quote 0.85 -3.75 2,608 0.60 0.85 1,442 170.00 quote 11.00 0.05 706.00 9.50 11.45 1,306
quote 0.50 -2.70 455.00 0.35 0.62 343.00 172.50 quote 12.61 -0.34 575.00 11.70 13.80 848.00
quote 0.40 -2.65 944.00 0.30 0.45 1,360 175.00 quote 15.93 0.93 197.00 13.95 16.70 889.00
quote 0.31 -1.92 605.00 0.14 0.36 1,222 177.50 quote 19.94 2.99 93.00 16.60 18.60 368.00
quote 0.19 -1.69 2,475 0.21 0.45 2,523 180.00 quote 19.70 0.75 179.00 19.40 22.00 705.00
quote 0.15 -1.11 397.00 0.15 0.31 521.00 182.50 quote 22.55 1.35 18.00 20.80 23.90 192.00
quote 0.16 -1.04 692.00 0.10 0.22 1,655 185.00 quote 25.00 1.75 177.00 23.00 26.15 405.00
quote 0.15 -0.91 432.00 0.09 0.21 776.00 187.50 quote 29.05 2.75 20.00 26.45 28.90 138.00
quote 0.12 -0.74 1,426 0.12 0.20 2,620 190.00 quote 28.15 -0.65 12.00 28.85 31.50 138.00
quote 0.10 -0.61 140.00 0.05 0.17 449.00 192.50 quote 34.90 17.65 7.00 30.65 33.90 112.00
quote 0.11 -0.49 1,099 0.07 0.20 1,160 195.00 quote 35.45 16.62 16.00 33.95 36.40 130.00
quote 0.10 -0.40 2,199 0.06 0.09 4,566 200.00 quote 48.44 10.44 24.00 38.25 41.30 132.00
quote 0.05 -0.30 680.00 0.00 0.10 518.00 205.00 quote 44.65 -3.00 20.00 43.35 46.05 10.00
quote 0.07 -0.23 958.00 0.06 0.07 1,308 210.00 quote 52.25 7.84 10.00 47.95 51.40 9.00
quote 0.01 -0.26 215.00 0.00 0.10 456.00 215.00 quote 52.15 13.40 2.00 52.00 56.25 8.00
quote 0.05 -0.16 248.00 0.04 0.06 685.00 220.00 quote 69.90 12.00 5.00 57.35 61.35 16.00
quote 0.03 -0.17 78.00 0.00 0.06 181.00 225.00 quote 68.30 16.40 8.00 62.65 66.30 1.00
quote 0.23 0.10 120.00 0.02 0.04 349.00 230.00 quote 71.20 4.55 13.00 68.75 71.30 6.00
quote 0.02 -0.23 43.00 0.00 0.04 75.00 235.00 quote 82.15 30.05 8.00 72.15 76.30 9.00
quote 0.02 -0.23 76.00 0.00 0.02 106.00 240.00 quote 94.10 31.45 1.00 77.70 81.25 8.00
quote 0.05 -0.10 38.00 0.00 0.05 29.00 245.00 quote 83.65 17.15 6.00 82.90 86.35 8.00
quote 0.02 -0.11 26.00 0.01 0.03 368.00 250.00 quote 94.90 22.90 2.00 87.65 91.35 11.00
quote 0.02 -0.15 103.00 0.00 0.03 209.00 255.00 quote 93.45 16.15 6.00 93.10 96.25 2.00
quote 0.04 -0.06 7.00 0.00 0.14 94.00 260.00 quote 0.00 0.00 0.00 97.95 101.35
quote 0.02 -0.11 10.00 0.00 0.03 38.00 265.00 quote 78.35 0.00 3.00 103.00 106.35
quote 0.02 -0.04 26.00 0.00 0.02 145.00 270.00 quote 86.10 0.00 0.00 107.20 111.25
quote 0.02 -0.05 183.00 0.01 0.02 386.00 275.00 quote 116.90 0.00 2.00 113.10 116.25
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 88.75 92.00 70.00 quote 0.02 -0.10 29.00 0.01 0.02
quote 0.00 0.00 0.00 83.80 86.80 75.00 quote 0.14 0.02 2.00 0.00 0.10 9.00
quote 0.00 0.00 0.00 78.70 82.00 80.00 quote 0.12 -0.06 2.00 0.00 0.10 119.00
quote 103.05 0.00 1.00 73.85 76.90 1.00 85.00 quote 0.23 0.13 36.00 0.02 0.38 615.00
quote 68.25 0.00 4.00 68.85 71.95 90.00 quote 0.14 -0.93 55.00 0.03 0.17 161.00
quote 63.65 22.41 12.00 63.95 67.40 2.00 95.00 quote 0.10 -0.04 37.00 0.01 0.16 305.00
quote 58.20 0.00 10.00 58.85 62.05 100.00 quote 0.13 -0.04 57.00 0.10 0.15 128.00
quote 41.35 0.00 2.00 54.00 58.00 105.00 quote 0.41 -0.15 27.00 0.07 1.63 195.00
quote 47.00 -13.33 1.00 48.95 53.00 1.00 110.00 quote 0.26 -0.69 46.00 0.09 0.70 62.00
quote 66.56 2.96 2.00 44.05 48.00 2.00 115.00 quote 0.34 -0.72 355.00 0.10 0.82 360.00
quote 0.00 0.00 0.00 41.05 45.00 118.00 quote 0.80 -0.55 1.00 0.18 1.73 4.00
quote 42.90 -8.60 2.00 40.15 44.00 1.00 119.00 quote 0.50 -0.10 8.00 0.19 1.04 83.00
quote 39.40 -15.25 4.00 39.15 43.00 6.00 120.00 quote 0.50 -0.21 66.00 0.20 0.60 36.00
quote 57.22 0.00 0.00 38.00 42.00 1.00 121.00 quote 0.66 -0.10 2.00 0.22 0.95 2.00
quote 36.65 -4.85 1.00 37.20 41.00 9.00 122.00 quote 0.80 -0.02 7.00 0.40 1.23 6.00
quote 35.70 -19.30 3.00 36.15 40.00 2.00 123.00 quote 1.93 0.63 1.00 0.28 1.42 1.00
quote 40.95 -5.70 4.00 35.20 39.00 6.00 124.00 quote 0.93 -0.27 10.00 0.29 1.87 11.00
quote 24.35 -13.28 2.00 34.25 37.70 8.00 125.00 quote 0.70 -0.05 85.00 0.30 1.27 339.00
quote 25.10 9.22 1.00 33.30 37.00 1.00 126.00 quote 0.95 0.56 5.00 0.30 1.95 9.00
quote 60.10 0.00 2.00 32.30 35.60 2.00 127.00 quote 2.40 1.96 1.00 0.27 1.58 22.00
quote 47.25 23.83 3.00 31.50 34.60 5.00 128.00 quote 2.30 0.00 0.00 0.34 1.78 2.00
quote 21.30 -20.60 3.00 30.50 33.65 3.00 129.00 quote 0.72 0.25 3.00 0.37 0.81 5.00
quote 30.50 -3.43 14.00 28.95 32.45 91.00 130.00 quote 0.91 -0.29 224.00 0.39 0.85 139.00
quote 27.30 -12.20 9.00 28.25 32.50 1.00 131.00 quote 2.04 -0.11 8.00 0.46 0.90 25.00
quote 27.45 -4.95 6.00 27.85 30.75 45.00 132.00 quote 2.50 1.10 1.00 0.62 0.95 4.00
quote 45.30 -7.05 1.00 26.60 29.65 19.00 133.00 quote 0.95 -2.25 16.00 0.57 1.01 11.00
quote 27.65 -17.45 3.00 25.65 28.70 5.00 134.00 quote 1.01 -1.24 3.00 0.72 1.09 10.00
quote 23.95 -14.05 7.00 24.90 27.65 43.00 135.00 quote 1.00 -0.63 55.00 0.91 1.20 87.00
quote 26.85 -16.35 5.00 24.70 26.40 15.00 136.00 quote 1.35 -0.41 9.00 0.62 2.32 13.00
quote 24.75 -7.65 13.00 24.00 25.75 67.00 137.00 quote 1.40 0.85 7.00 0.69 2.25 4.00
quote 14.06 -32.94 84.00 23.10 25.05 22.00 138.00 quote 1.45 0.62 4.00 0.96 1.49 12.00
quote 22.80 -21.25 14.00 22.05 24.15 14.00 139.00 quote 1.54 0.93 8.00 1.06 2.75 7.00
quote 21.95 -4.15 207.00 20.30 22.90 197.00 140.00 quote 1.60 -1.06 221.00 1.35 2.25 352.00
quote 21.30 -7.20 38.00 20.20 22.35 10.00 141.00 quote 1.80 1.14 13.00 1.12 2.54 6.00
quote 11.95 -23.60 8.00 19.45 21.40 27.00 142.00 quote 2.38 -0.67 27.00 1.40 2.97 7.00
quote 19.80 -10.20 21.00 18.65 19.95 13.00 143.00 quote 1.66 -1.24 15.00 1.35 2.59 11.00
quote 10.00 -12.00 21.00 17.30 19.55 14.00 144.00 quote 2.45 -0.80 48.00 1.57 3.30 10.00
quote 17.25 -16.55 35.00 17.05 18.35 136.00 145.00 quote 2.40 -0.40 323.00 2.15 2.81 1,186
quote 14.65 -21.15 41.00 15.50 17.80 11.00 146.00 quote 2.43 -1.67 69.00 1.95 3.70 6.00
quote 16.25 -0.88 44.00 15.55 17.35 5.00 147.00 quote 3.04 -0.51 36.00 1.66 3.90 12.00
quote 15.10 -3.10 52.00 14.75 16.05 6.00 148.00 quote 3.50 -0.50 246.00 2.54 4.30 38.00
quote 13.80 -14.20 65.00 13.90 15.60 2.00 149.00 quote 3.50 -1.50 228.00 2.75 5.10 14.00
quote 13.85 -2.65 1,258 13.60 14.35 96.00 150.00 quote 4.02 -0.93 374.00 3.15 4.00 429.00
quote 10.10 -5.60 156.00 11.50 13.15 17.00 152.50 quote 4.76 -1.74 276.00 3.90 4.75 116.00
quote 10.50 -3.66 673.00 9.85 10.90 199.00 155.00 quote 5.05 -2.33 251.00 4.50 6.50 298.00
quote 9.17 -3.52 202.00 8.45 10.20 72.00 157.50 quote 6.05 -0.83 156.00 5.15 6.80 84.00
quote 7.60 -3.41 1,336 7.40 8.00 312.00 160.00 quote 6.90 -1.10 268.00 6.75 7.65 690.00
160.50 Current price as of 5/06/2021 04:00:00 PM
quote 6.55 -3.85 268.00 4.05 7.00 70.00 162.50 quote 8.20 -1.70 96.00 7.60 9.85 191.00
quote 5.55 -3.45 410.00 5.15 5.95 235.00 165.00 quote 10.25 -0.75 111.00 9.55 10.70 518.00
quote 4.13 -3.87 70.00 4.05 6.20 492.00 167.50 quote 15.80 1.97 23.00 11.05 13.15 151.00
quote 3.85 -2.84 768.00 3.40 3.80 258.00 170.00 quote 13.44 -0.47 191.00 12.20 14.80 333.00
quote 3.25 -2.47 224.00 2.63 3.35 100.00 172.50 quote 17.10 0.90 51.00 14.60 16.10 76.00
quote 2.54 -2.46 211.00 1.69 2.54 573.00 175.00 quote 17.17 0.17 114.00 15.90 18.20 127.00
quote 2.04 -2.81 239.00 1.87 2.24 239.00 177.50 quote 20.00 -2.00 9.00 18.35 20.75 28.00
quote 1.70 -2.03 718.00 1.45 1.82 866.00 180.00 quote 21.96 1.81 14.00 19.20 23.50 84.00
quote 1.30 -1.19 67.00 0.98 1.55 144.00 182.50 quote 24.55 3.20 4.00 22.55 24.25 37.00
quote 1.25 -1.65 391.00 0.98 1.25 333.00 185.00 quote 30.60 16.10 10.00 24.20 26.75 72.00
quote 0.95 -1.31 87.00 0.81 1.67 92.00 187.50 quote 27.30 7.45 4.00 26.90 29.80 36.00
quote 0.92 -1.07 490.00 0.78 1.09 713.00 190.00 quote 30.30 11.35 1.00 28.80 32.15 34.00
quote 1.16 -0.69 51.00 0.39 1.14 106.00 192.50 quote 40.55 22.20 23.00 31.50 34.50 7.00
quote 0.55 -1.07 83.00 0.50 0.78 528.00 195.00 quote 46.07 11.07 1.00 33.70 37.30 9.00
quote 0.53 -1.10 17.00 0.44 0.74 67.00 197.50 quote 26.50 9.10 7.00 36.00 40.00 25.00
quote 0.47 -0.59 324.00 0.45 0.57 924.00 200.00 quote 35.33 5.38 6.00 38.10 42.40 87.00
quote 1.20 0.30 1.00 0.23 1.73 35.00 202.50 quote 31.04 10.09 3.00 40.90 45.00 4.00
quote 0.39 -0.65 75.00 0.22 0.48 356.00 205.00 quote 29.30 -2.85 2.00 43.50 46.65 7.00
quote 0.41 -0.24 56.00 0.25 0.50 253.00 210.00 quote 44.77 13.45 5.00 48.45 51.60 18.00
quote 0.39 -0.67 13.00 0.28 0.41 78.00 215.00 quote 55.65 24.40 3.00 53.50 56.45 7.00
quote 0.26 -1.06 95.00 0.11 0.30 120.00 220.00 quote 61.10 13.30 147.00 58.30 61.50 5.00
quote 0.24 -0.45 19.00 0.10 0.41 79.00 225.00 quote 67.76 21.41 3.00 63.00 67.00 1.00
quote 0.51 0.21 55.00 0.18 0.25 225.00 230.00 quote 71.20 0.00 2.00 67.95 71.50
quote 0.54 -0.64 12.00 0.08 0.80 13.00 235.00 quote 77.11 0.00 3.00 73.35 76.45
quote 0.01 -0.25 1.00 0.08 0.33 64.00 240.00 quote 87.65 25.70 48.00 78.30 81.40 1.00
quote 0.30 0.02 8.00 0.04 0.26 37.00 245.00 quote 0.00 0.00 0.00 83.25 86.40
quote 0.16 -0.14 59.00 0.07 0.25 57.00 250.00 quote 102.70 31.70 1.00 88.25 91.30 1.00
quote 0.10 -0.20 10.00 0.00 1.89 6.00 255.00 quote 67.95 0.00 2.00 93.00 96.45 2.00
quote 0.14 0.13 18.00 0.03 0.62 58.00 260.00 quote 114.21 41.15 4.00 98.30 101.35 4.00
quote 0.19 0.00 2.00 0.00 1.87 2.00 265.00 quote 107.09 0.00 16.00 103.35 106.40
quote 0.17 -0.02 8.00 0.00 1.86 4.00 270.00 quote 110.80 27.55 10.00 108.15 111.30 2.00
quote 0.05 -0.21 9.00 0.00 0.26 30.00 275.00 quote 119.85 19.66 5.00 113.25 116.25 6.00
quote 0.05 -0.18 11.00 0.00 0.55 29.00 280.00 quote 134.10 31.10 8.00 118.20 121.30 4.00
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 118.70 0.00 0.00 98.80 102.05 43.00 60.00 quote 0.11 0.03 106.00 0.00 0.09 161.00
quote 117.20 0.00 0.00 93.60 97.00 27.00 65.00 quote 0.04 -0.20 2.00 0.00 0.07 29.00
quote 88.70 9.45 2.00 88.00 91.85 4.00 70.00 quote 0.06 -0.26 33.00 0.00 0.10 357.00
quote 70.25 -21.85 1.00 68.90 71.60 75.00 90.00 quote 0.18 0.10 50.00 0.01 0.37 285.00
quote 89.90 0.00 0.00 64.00 67.25 33.00 95.00 quote 0.29 -0.21 23.00 0.06 0.51 148.00
quote 46.40 -40.49 4.00 59.05 63.00 102.00 100.00 quote 0.35 -0.17 134.00 0.11 0.30 1,753
quote 48.55 -9.25 3.00 54.15 57.55 33.00 105.00 quote 0.70 -0.14 116.00 0.09 0.67 4,146
quote 36.35 -26.50 3.00 49.25 52.60 279.00 110.00 quote 0.45 -0.13 142.00 0.28 0.74 1,453
quote 34.55 -28.90 1.00 43.90 48.50 75.00 115.00 quote 0.72 -0.24 476.00 0.42 0.95 1,118
quote 41.70 -16.30 17.00 39.55 42.85 328.00 120.00 quote 0.85 -0.35 3,208 0.46 0.99 2,297
quote 33.65 -7.70 179.00 34.90 37.25 794.00 125.00 quote 1.14 -0.36 182.00 0.86 1.20 2,075
quote 32.85 -0.15 28.00 30.15 32.75 364.00 130.00 quote 1.52 -0.39 1,755 1.22 1.81 2,678
quote 26.05 -5.45 55.00 26.65 29.10 596.00 135.00 quote 2.04 -0.64 1,597 1.63 2.51 2,304
quote 22.30 -2.41 232.00 22.80 23.90 651.00 140.00 quote 2.67 -0.78 668.00 2.48 3.10 2,299
quote 18.78 -4.15 292.00 18.90 20.15 969.00 145.00 quote 4.00 -0.55 1,482 3.55 4.00 1,509
quote 15.50 -17.80 157.00 16.70 17.60 67.00 148.00 quote 4.78 -0.47 101.00 4.40 5.00 97.00
quote 12.05 -20.00 54.00 15.80 16.90 11.00 149.00 quote 5.78 -0.24 28.00 4.70 5.15 32.00
quote 15.87 -2.97 1,549 15.35 15.90 1,894 150.00 quote 5.37 -0.23 1,026 5.00 5.45 2,502
quote 13.50 -4.50 220.00 13.50 14.30 21.00 152.50 quote 7.10 0.17 1,349 5.85 6.20 408.00
quote 12.32 -3.75 263.00 12.05 12.95 764.00 155.00 quote 6.97 -0.93 969.00 6.85 7.25 829.00
quote 10.40 -2.75 38.00 10.65 12.15 106.00 157.50 quote 8.57 -0.15 95.00 7.90 8.30 99.00
quote 9.80 -3.20 1,227 9.60 10.00 1,232 160.00 quote 9.53 -0.64 1,291 9.10 9.55 1,343
160.50 Current price as of 5/06/2021 04:00:00 PM
quote 8.09 -3.26 258.00 8.15 9.35 76.00 162.50 quote 11.18 -0.22 148.00 10.40 10.85 173.00
quote 7.50 -2.85 519.00 7.30 8.00 2,551 165.00 quote 11.85 -0.95 314.00 11.80 12.30 1,623
quote 5.95 -3.33 98.00 6.20 7.85 134.00 167.50 quote 13.80 -0.98 68.00 13.05 13.95 548.00
quote 5.50 -2.90 1,264 5.35 6.00 2,942 170.00 quote 14.95 -0.15 126.00 14.35 15.65 946.00
quote 4.60 -2.85 64.00 4.60 5.25 1,249 172.50 quote 16.85 -3.55 74.00 15.30 17.55 218.00
quote 4.10 -2.80 2,465 3.95 4.40 2,628 175.00 quote 19.15 -0.10 128.00 17.90 19.45 711.00
quote 3.50 -2.60 96.00 3.35 3.75 615.00 177.50 quote 22.57 2.32 26.00 19.05 20.95 618.00
quote 2.90 -2.53 579.00 2.89 3.25 2,882 180.00 quote 23.75 0.25 91.00 21.65 23.50 925.00
quote 2.66 -1.64 41.00 2.42 3.10 95.00 182.50 quote 28.00 3.00 40.00 24.40 25.80 59.00
quote 2.30 -1.97 348.00 2.03 2.42 951.00 185.00 quote 27.00 2.05 57.00 25.25 27.50 390.00
quote 1.68 -2.11 37.00 1.64 2.10 317.00 187.50 quote 33.25 5.40 59.00 27.30 29.30 85.00
quote 1.67 -2.10 4,376 1.47 2.05 1,033 190.00 quote 31.33 0.78 179.00 30.75 32.00 333.00
quote 1.61 -1.45 32.00 1.13 1.66 97.00 192.50 quote 36.85 16.94 2.00 32.55 34.60 47.00
quote 1.11 -1.70 1,349 0.92 1.37 930.00 195.00 quote 40.10 4.95 6.00 34.10 36.20 126.00
quote 1.01 -1.29 315.00 0.46 1.51 29.00 197.50 quote 25.10 -3.95 13.00 36.35 39.80 40.00
quote 0.95 -1.01 1,561 0.77 1.17 3,602 200.00 quote 48.20 11.25 84.00 39.70 41.70 764.00
quote 0.85 -0.81 3.00 0.39 1.23 23.00 202.50 quote 48.15 18.15 6.00 41.45 44.55 18.00
quote 0.69 -0.68 33.00 0.39 1.79 116.00 205.00 quote 38.60 5.25 3.00 43.75 46.90 31.00
quote 0.52 -0.69 136.00 0.45 0.67 1,575 210.00 quote 54.85 4.70 4.00 49.05 51.80 56.00
quote 0.43 -0.23 2,772 0.31 0.65 3,629 220.00 quote 44.55 -3.25 8.00 58.50 61.70 106.00
quote 0.37 -0.33 9.00 0.11 0.63 1,222 230.00 quote 77.75 25.00 4.00 68.60 71.50 10.00
quote 0.25 -0.30 90.00 0.07 0.45 1,772 240.00 quote 62.95 0.00 0.00 78.45 81.55 5.00
quote 0.11 -0.43 122.00 0.02 1.02 55.00 245.00 quote 81.00 10.25 1.00 83.40 86.55 21.00
quote 0.25 -0.07 5.00 0.01 0.66 84.00 250.00 quote 75.90 2.15 6.00 88.20 91.45 36.00
quote 0.74 -0.05 1.00 0.01 1.92 219.00 255.00 quote 102.30 21.45 2.00 93.30 97.00 54.00
quote 0.16 -0.40 1.00 0.01 1.90 44.00 260.00 quote 107.95 34.56 2.00 98.05 101.45 18.00
quote 0.67 0.12 2.00 0.01 1.88 12.00 265.00 quote 117.15 38.90 1.00 103.35 106.50 4.00
quote 0.57 0.45 1.00 0.01 0.81 17.00 270.00 quote 121.95 28.25 13.00 108.30 111.25 19.00
quote 0.21 -0.20 41.00 0.01 0.37 53.00 275.00 quote 128.05 39.21 1.00 113.35 116.20 3.00
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 103.95 -10.05 1.00 88.85 92.20 1.00 70.00 quote 0.18 0.08 29.00 0.00 0.32 4.00
quote 63.00 0.00 0.00 83.60 87.60 1.00 75.00 quote 0.53 0.00 0.00 0.00 1.95 3.00
quote 0.00 0.00 0.00 78.95 82.10 80.00 quote 0.67 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 74.20 76.95 85.00 quote 0.00 0.00 0.00 0.00 1.97
quote 0.00 0.00 0.00 68.50 73.00 90.00 quote 0.39 0.00 2.00 0.01 0.91 131.00
quote 0.00 0.00 0.00 63.50 68.00 95.00 quote 1.21 0.87 10.00 0.04 0.79 80.00
quote 44.55 -34.05 35.00 59.15 63.10 21.00 100.00 quote 0.70 0.20 6.00 0.21 0.81 228.00
quote 40.90 0.00 1.00 54.30 58.50 105.00 quote 0.96 0.58 122.00 0.11 1.18 5.00
quote 67.68 -3.57 1.00 49.45 53.50 1.00 110.00 quote 0.83 0.16 160.00 0.48 0.95 81.00
quote 47.10 -15.72 6.00 44.90 48.40 1.00 115.00 quote 1.80 1.19 704.00 0.61 1.27 318.00
quote 31.45 -27.93 1.00 39.95 43.40 26.00 120.00 quote 1.25 -0.12 546.00 0.90 1.53 1,517
quote 48.05 0.00 0.00 39.05 43.00 5.00 121.00 quote 0.00 0.00 0.00 0.57 3.35
quote 0.00 0.00 0.00 38.25 42.00 122.00 quote 0.28 0.00 0.00 0.71 3.45 1.00
quote 52.06 0.00 0.00 36.85 41.00 1.00 123.00 quote 0.00 0.00 0.00 0.97 3.55
quote 18.35 0.00 0.00 35.70 40.50 1.00 124.00 quote 0.70 0.00 0.00 0.90 3.35 33.00
quote 17.75 0.00 0.00 34.65 39.50 1.00 125.00 quote 2.50 0.80 17.00 0.96 2.00 331.00
quote 54.35 0.00 2.00 34.65 38.10 1.00 126.00 quote 2.56 0.00 0.00 0.98 3.45 10.00
quote 0.00 0.00 0.00 33.70 37.15 127.00 quote 2.36 0.00 0.00 0.45 3.85 3.00
quote 0.00 0.00 0.00 32.70 36.50 128.00 quote 1.82 0.00 0.00 1.09 3.95 8.00
quote 36.75 0.00 1.00 31.90 35.55 1.00 129.00 quote 2.22 0.00 0.00 0.95 4.20 6.00
quote 24.50 -25.37 1.00 31.15 34.85 18.00 130.00 quote 2.21 0.31 169.00 1.80 3.45 516.00
quote 30.22 0.00 0.00 30.20 34.00 1.00 131.00 quote 2.70 0.00 0.00 0.65 5.00 1.00
quote 0.00 0.00 0.00 29.50 33.00 132.00 quote 3.45 1.20 6.00 1.14 3.65 1.00
quote 27.33 -24.67 3.00 28.50 31.30 5.00 133.00 quote 3.75 2.35 1.00 2.38 4.55 4.00
quote 16.85 -11.20 54.00 28.05 31.15 3.00 134.00 quote 1.45 0.65 3.00 1.69 4.70 3.00
quote 50.58 21.73 2.00 26.75 30.15 13.00 135.00 quote 3.18 -0.92 4.00 2.42 3.85 223.00
quote 18.55 -2.55 117.00 26.10 29.40 1.00 136.00 quote 4.40 0.00 5.00 2.19 5.15
quote 42.50 28.50 1.00 25.20 28.70 4.00 137.00 quote 3.90 2.33 7.00 2.47 5.15 1.00
quote 25.45 -22.25 2.00 24.25 28.00 1.00 138.00 quote 6.77 0.00 0.00 2.32 5.55 3.00
quote 34.21 0.00 0.00 23.60 26.75 10.00 139.00 quote 1.19 -0.16 10.00 3.10 5.85 5.00
quote 24.69 -2.31 6.00 22.10 26.50 53.00 140.00 quote 4.38 -0.17 43.00 3.30 5.55 117.00
quote 41.65 0.00 0.00 21.50 26.00 2.00 141.00 quote 3.66 1.16 5.00 3.30 5.55 2.00
quote 15.15 -30.45 6.00 21.90 24.80 11.00 142.00 quote 4.50 0.98 1.00 2.90 6.45 1.00
quote 44.00 0.00 0.00 21.15 23.65 9.00 143.00 quote 8.82 6.79 4.00 2.61 7.00 5.00
quote 22.75 -5.85 2.00 20.30 23.50 9.00 144.00 quote 1.82 0.00 0.00 3.75 7.00 2.00
quote 13.60 -16.40 1.00 19.85 22.40 48.00 145.00 quote 5.97 0.41 13.00 4.20 7.25 38.00
quote 0.00 0.00 0.00 19.05 21.80 146.00 quote 5.30 2.85 1.00 4.65 7.80 2.00
quote 17.10 -2.10 6.00 18.25 21.15 2.00 147.00 quote 10.41 5.02 2.00 4.60 7.95 5.00
quote 15.15 -17.20 20.00 17.70 20.45 5.00 148.00 quote 7.40 0.50 29.00 5.15 8.30 9.00
quote 14.50 -6.34 4.00 16.70 19.90 1.00 149.00 quote 7.65 4.75 3.00 5.85 8.45 10.00
quote 16.70 -1.01 92.00 16.25 19.45 100.00 150.00 quote 8.25 0.30 53.00 6.20 8.45 85.00
quote 15.60 -3.20 42.00 14.75 17.85 3.00 152.50 quote 10.05 -1.11 8.00 6.80 9.95 9.00
quote 14.15 -3.06 35.00 13.30 16.50 73.00 155.00 quote 8.88 0.05 14.00 7.95 9.50 109.00
quote 12.50 -3.05 10.00 12.00 15.20 20.00 157.50 quote 9.00 -4.50 5.00 7.85 11.90 9.00
quote 11.80 -3.90 93.00 10.15 13.30 143.00 160.00 quote 11.75 0.10 124.00 10.65 13.20 182.00
160.50 Current price as of 5/06/2021 04:00:00 PM
quote 10.41 -3.04 24.00 9.55 12.60 140.00 162.50 quote 13.82 0.67 21.00 11.65 14.45 20.00
quote 9.87 -2.38 27.00 7.80 11.25 143.00 165.00 quote 14.16 2.06 76.00 13.00 15.95 111.00
quote 9.42 -3.08 4.00 7.45 10.45 113.00 167.50 quote 15.80 5.70 12.00 14.40 17.40 14.00
quote 7.50 -2.50 125.00 6.40 9.30 176.00 170.00 quote 16.25 -1.15 6.00 15.90 18.95 47.00
quote 9.85 -3.80 4.00 4.70 8.35 53.00 172.50 quote 23.63 12.41 161.00 17.75 20.55 18.00
quote 6.32 -2.68 27.00 4.20 7.65 63.00 175.00 quote 21.70 9.60 15.00 18.70 22.00 32.00
quote 5.53 -0.57 60.00 3.55 6.70 96.00 177.50 quote 31.50 11.60 2.00 20.30 24.10 21.00
quote 4.50 -2.60 30.00 2.90 5.80 70.00 180.00 quote 32.00 14.50 22.00 23.00 25.90 68.00
quote 3.98 -3.32 7.00 2.15 5.45 50.00 182.50 quote 34.42 15.87 1.00 24.60 27.90 11.00
quote 3.20 -2.54 43.00 2.18 4.55 316.00 185.00 quote 39.00 19.90 1.00 26.85 29.90 30.00
quote 4.10 -1.65 2.00 1.93 4.65 101.00 187.50 quote 21.30 7.20 7.00 28.60 31.85 8.00
quote 2.52 -1.25 25.00 1.59 2.95 53.00 190.00 quote 32.00 15.50 1.00 31.20 34.05 11.00
quote 1.32 -2.73 1.00 0.48 3.70 4.00 192.50 quote 47.95 0.00 3.00 33.45 36.10
quote 2.23 -1.72 14.00 0.84 3.00 54.00 195.00 quote 23.48 0.00 0.00 35.35 38.40 1.00
quote 2.26 -3.24 10.00 0.93 3.60 6.00 197.50 quote 0.00 0.00 0.00 37.30 40.75
quote 1.47 -1.38 270.00 1.20 3.65 736.00 200.00 quote 55.00 13.00 20.00 39.80 42.85 30.00
quote 5.60 -1.40 5.00 0.20 2.94 8.00 202.50 quote 0.00 0.00 0.00 42.05 45.35
quote 1.00 -0.62 23.00 0.35 3.30 85.00 205.00 quote 0.00 0.00 0.00 44.20 47.55
quote 3.60 -1.60 1.00 0.66 2.56 49.00 210.00 quote 45.40 0.00 0.00 48.05 52.30 1.00
quote 0.88 -0.95 30.00 0.04 1.52 229.00 215.00 quote 49.98 0.00 0.00 53.05 57.15 1.00
quote 1.81 -0.10 14.00 0.37 1.16 1,037 220.00 quote 72.89 36.74 3.00 58.00 62.50 2.00
quote 0.50 -1.40 1.00 0.02 2.09 92.00 225.00 quote 73.13 14.63 1.00 63.40 67.50 1.00
quote 1.41 0.61 4.00 0.06 1.58 21.00 230.00 quote 0.00 0.00 0.00 68.50 72.50
quote 1.16 -0.05 40.00 0.00 2.19 94.00 235.00 quote 0.00 0.00 0.00 73.20 77.50
quote 0.69 -0.20 1.00 0.00 0.87 171.00 240.00 quote 0.00 0.00 0.00 78.30 82.45
quote 0.23 -4.17 122.00 0.06 1.10 85.00 245.00 quote 0.00 0.00 0.00 83.10 87.50
quote 0.47 -0.41 2.00 0.00 0.87 109.00 250.00 quote 0.00 0.00 0.00 87.85 92.50
quote 1.42 0.00 0.00 0.00 1.18 77.00 255.00 quote 0.00 0.00 0.00 92.80 97.50
quote 0.58 -0.47 5.00 0.00 1.96 500.00 260.00 quote 0.00 0.00 0.00 98.20 102.30
quote 0.93 0.00 4.00 0.00 1.93 265.00 quote 0.00 0.00 0.00 103.00 107.50
quote 0.64 -0.06 1.00 0.00 1.02 2.00 270.00 quote 93.10 -2.35 1.00 108.25 112.35 1.00
quote 0.96 0.34 11.00 0.00 0.85 1.00 275.00 quote 0.00 0.00 0.00 112.70 117.00
quote 0.95 0.00 38.00 0.00 1.87 280.00 quote 0.00 0.00 0.00 118.40 122.00

June, 2021 Options

Show

July, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.