Bulletin
Investor Alert

New Relic Inc.

NYS: NEWR

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 26, 2021, 4:09 p.m.

/zigman2/quotes/202610309/composite

$

110.00

Change

-0.27 -0.24%

Volume

Volume 867

Quotes are delayed by 20 min

/zigman2/quotes/202610309/composite

Previous close

$ 111.83

$ 110.27

Change

-1.56 -1.39%

Day low

Day high

$109.16

$113.50

Open

52 week low

52 week high

$51.52

$129.70

Open

OPTION CHAIN FOR NEW RELIC INC.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 17, 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 78.50 83.00 30.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 73.50 78.00 35.00 quote 0.00 0.00 0.00 0.00 4.80
quote 77.00 0.00 0.00 68.50 73.00 10.00 40.00 quote 1.00 0.00 0.00 0.00 4.80 6.00
quote 16.30 0.00 0.00 63.50 68.00 2.00 45.00 quote 0.05 0.00 0.00 0.00 0.05 33.00
quote 65.40 0.00 0.00 58.50 63.30 35.00 50.00 quote 0.01 0.00 0.00 0.00 0.05 24.00
quote 61.00 0.00 0.00 53.50 58.00 87.00 55.00 quote 0.05 0.00 0.00 0.00 0.05 119.00
quote 26.80 0.00 0.00 48.50 53.00 3.00 60.00 quote 0.05 0.00 0.00 0.00 3.50 132.00
quote 58.70 0.00 0.00 43.50 48.00 156.00 65.00 quote 0.25 0.00 0.00 0.00 4.80 118.00
quote 48.71 0.00 0.00 38.80 43.00 5.00 70.00 quote 0.60 0.00 0.00 0.00 3.00 172.00
quote 47.33 0.00 0.00 34.40 38.00 168.00 75.00 quote 0.35 0.00 0.00 0.15 0.70 244.00
quote 29.69 0.00 0.00 29.40 33.00 6,205 80.00 quote 0.10 0.00 0.00 0.05 0.70 232.00
quote 35.96 0.00 0.00 25.40 27.40 2,748 85.00 quote 0.20 0.00 0.00 0.30 1.45 30.00
quote 20.10 0.00 0.00 20.60 23.60 67.00 90.00 quote 0.80 0.00 0.00 0.50 2.20 130.00
quote 30.10 0.00 0.00 16.30 18.70 384.00 95.00 quote 2.15 0.00 0.00 0.90 4.40 8.00
quote 13.41 0.00 0.00 12.10 14.80 137.00 100.00 quote 2.10 0.07 5.00 1.85 2.30 120.00
quote 8.60 -4.60 3.00 8.40 10.40 187.00 105.00 quote 3.50 0.50 6.00 3.00 3.80 322.00
quote 5.90 -0.50 20.00 5.50 7.60 204.00 110.00 quote 5.30 0.90 12.00 5.30 6.40 254.00
110.27 Current price as of 11/26/2021 01:10:00 PM
quote 4.10 0.00 0.00 3.80 5.00 321.00 115.00 quote 8.80 1.60 2.00 8.10 9.30 261.00
quote 2.60 0.00 0.00 2.40 4.00 83.00 120.00 quote 10.60 0.00 0.00 11.70 13.60 150.00
quote 1.74 0.10 1.00 1.50 2.40 804.00 125.00 quote 13.48 0.00 0.00 15.70 18.40 32.00
quote 0.97 0.00 0.00 0.60 2.00 193.00 130.00 quote 12.70 0.00 0.00 18.80 22.50 12.00
quote 1.25 0.00 0.00 0.10 1.90 83.00 135.00 quote 10.60 0.00 0.00 23.70 27.60 3.00
quote 1.36 0.00 0.00 0.00 4.80 1.00 140.00 quote 20.20 0.00 0.00 28.50 32.50 30.00
quote 0.60 0.00 0.00 0.00 3.00 1,003 145.00 quote 25.80 0.00 0.00 33.50 37.50
quote 1.05 -0.01 1.00 0.00 1.10 335.00 150.00 quote 0.00 0.00 0.00 38.50 42.50
quote 0.90 0.00 0.00 0.00 3.00 1.00 155.00 quote 38.40 0.00 0.00 43.50 47.10
quote 0.00 0.00 0.00 0.00 3.00 160.00 quote 0.00 0.00 0.00 48.10 52.00
quote 0.65 0.00 0.00 0.00 3.00 1.00 165.00 quote 0.00 0.00 0.00 53.00 57.00
quote 1.10 0.00 0.00 0.00 4.80 1.00 170.00 quote 53.30 0.00 0.00 58.00 62.00
quote 0.90 0.00 0.00 0.00 4.80 1.00 175.00 quote 0.00 0.00 0.00 63.00 67.00
quote 0.00 0.00 0.00 0.00 4.80 180.00 quote 0.00 0.00 0.00 68.00 72.00
quote 0.00 0.00 0.00 0.00 4.80 185.00 quote 68.20 0.00 0.00 73.00 77.00

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 99.50 0.00 0.00 91.00 95.50 3.00 17.50 quote 0.05 0.00 0.00 0.00 4.80 4.00
quote 48.50 0.00 0.00 88.50 93.00 20.00 quote 0.05 0.00 0.00 0.00 4.80 9.00
quote 93.00 0.00 0.00 86.00 90.50 1.00 22.50 quote 0.70 0.00 0.00 0.00 4.80 14.00
quote 27.50 0.00 0.00 83.50 88.00 1.00 25.00 quote 0.05 0.00 0.00 0.00 0.05 18.00
quote 30.90 0.00 0.00 78.50 83.00 7.00 30.00 quote 0.10 0.00 0.00 0.05 0.15 1,398
quote 33.95 0.00 0.00 73.50 78.00 2.00 35.00 quote 0.15 0.00 0.00 0.00 4.80 55.00
quote 33.50 0.00 0.00 68.50 73.00 5.00 40.00 quote 1.26 0.00 0.00 0.00 4.80 7.00
quote 75.06 0.00 0.00 63.60 68.00 17.00 45.00 quote 0.30 0.00 0.00 0.00 4.80 8.00
quote 66.00 0.00 0.00 58.60 63.00 10.00 50.00 quote 0.30 0.00 0.00 0.15 0.60 214.00
quote 64.20 0.00 0.00 53.60 58.00 37.00 55.00 quote 0.20 0.00 0.00 0.10 3.00 224.00
quote 61.80 0.00 0.00 48.50 53.00 66.00 60.00 quote 0.55 0.00 0.00 0.30 0.80 39.00
quote 57.47 0.00 0.00 44.10 48.50 28.00 65.00 quote 0.24 0.00 0.00 0.15 2.00 64.00
quote 52.57 0.00 0.00 40.20 43.50 205.00 70.00 quote 0.45 0.00 0.00 0.00 3.00 229.00
quote 44.65 0.00 0.00 35.40 39.00 4,104 75.00 quote 0.40 0.00 0.00 0.75 2.25 12.00
quote 44.00 0.00 0.00 31.20 34.50 3,110 80.00 quote 0.45 0.00 0.00 1.15 2.35 544.00
quote 34.65 0.00 0.00 26.60 29.80 248.00 85.00 quote 1.05 0.00 0.00 1.70 3.60 13.00
quote 21.10 0.00 0.00 22.30 25.50 1,182 90.00 quote 1.70 0.00 0.00 2.45 3.10 131.00
quote 21.51 0.00 0.00 18.70 20.80 1,100 95.00 quote 2.90 0.00 0.00 2.95 4.20 8.00
quote 13.62 0.00 0.00 15.30 16.40 486.00 100.00 quote 4.70 0.00 0.00 4.70 5.10 34.00
quote 10.55 0.00 0.00 12.20 13.50 640.00 105.00 quote 6.80 0.66 3.00 6.00 7.50 256.00
quote 8.05 0.00 0.00 9.50 10.30 499.00 110.00 quote 9.50 1.20 59.00 8.80 9.60 299.00
110.27 Current price as of 11/26/2021 01:10:00 PM
quote 7.60 0.00 0.00 7.40 8.40 37.00 115.00 quote 10.40 0.00 0.00 11.70 12.50 19.00
quote 5.90 0.00 0.00 5.60 6.50 56.00 120.00 quote 14.00 -0.25 1.00 13.90 16.20 150.00
quote 7.22 0.00 0.00 4.40 5.10 70.00 125.00 quote 16.51 0.00 0.00 18.70 21.00 16.00
quote 2.42 0.00 0.00 3.30 4.00 21.00 130.00 quote 0.00 0.00 0.00 22.20 25.00
quote 4.50 0.00 0.00 2.60 3.20 9.00 135.00 quote 0.00 0.00 0.00 26.60 29.00
quote 2.35 0.00 0.00 1.90 3.20 170.00 140.00 quote 0.00 0.00 0.00 30.70 33.90
quote 1.84 0.00 0.00 1.35 3.80 1.00 145.00 quote 0.00 0.00 0.00 35.20 38.00
quote 2.15 0.00 0.00 0.35 5.00 7.00 150.00 quote 0.00 0.00 0.00 39.60 42.60
quote 0.00 0.00 0.00 0.00 3.00 155.00 quote 0.00 0.00 0.00 44.10 48.00
quote 0.00 0.00 0.00 0.00 3.00 160.00 quote 0.00 0.00 0.00 49.00 52.90
quote 0.00 0.00 0.00 0.00 3.00 165.00 quote 0.00 0.00 0.00 53.50 57.50
quote 0.00 0.00 0.00 0.00 3.00 170.00 quote 0.00 0.00 0.00 58.50 62.50
quote 0.00 0.00 0.00 0.00 3.00 175.00 quote 0.00 0.00 0.00 63.50 67.50
quote 0.00 0.00 0.00 0.00 3.00 180.00 quote 0.00 0.00 0.00 68.50 72.50
quote 0.00 0.00 0.00 0.00 3.00 185.00 quote 0.00 0.00 0.00 73.50 77.50

February, 2022 Options

Hide
CALLS PUTS
Expires February 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 78.60 83.00 30.00 quote 2.05 0.00 0.00 0.20 4.70 4.00
quote 0.00 0.00 0.00 73.60 78.00 35.00 quote 2.80 0.00 0.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 68.60 73.00 40.00 quote 0.90 0.00 0.00 0.00 3.00 2.00
quote 71.00 0.00 0.00 64.20 68.50 12.00 45.00 quote 3.41 0.00 0.00 0.10 3.00 1.00
quote 66.00 0.00 0.00 59.20 63.50 14.00 50.00 quote 0.00 0.00 0.00 0.30 3.00
quote 27.30 0.00 0.00 54.60 58.50 23.00 55.00 quote 2.70 0.00 0.00 0.10 3.00 1.00
quote 23.40 0.00 0.00 50.10 54.00 7.00 60.00 quote 0.00 0.00 0.00 0.80 2.80
quote 20.50 0.00 0.00 46.70 49.50 65.00 quote 0.95 0.00 0.00 1.05 3.80 11.00
quote 49.90 0.00 0.00 42.00 45.00 10.00 70.00 quote 2.80 0.00 0.00 1.50 4.30 12.00
quote 44.00 0.00 0.00 37.30 40.40 3.00 75.00 quote 8.10 0.00 0.00 2.05 5.00 15.00
quote 43.42 0.00 0.00 33.20 35.70 15.00 80.00 quote 0.00 0.00 0.00 2.85 5.10
quote 39.02 0.00 0.00 28.80 32.00 269.00 85.00 quote 4.00 0.00 0.00 3.00 6.00 7.00
quote 31.90 0.00 0.00 25.40 27.60 1.00 90.00 quote 4.70 0.00 0.00 5.00 7.40 2.00
quote 28.00 0.00 0.00 21.10 23.70 8.00 95.00 quote 4.10 0.00 0.00 6.30 8.80 2.00
quote 24.60 0.00 0.00 18.10 20.50 9.00 100.00 quote 8.40 0.00 0.00 8.10 9.80 10.00
quote 21.20 0.00 0.00 15.50 18.00 5.00 105.00 quote 31.70 0.00 0.00 10.10 12.10
quote 12.65 0.00 0.00 13.00 16.00 6.00 110.00 quote 8.90 0.00 0.00 12.50 14.70 4.00
110.27 Current price as of 11/26/2021 01:10:00 PM
quote 14.70 0.00 0.00 10.80 12.70 2.00 115.00 quote 10.30 0.00 0.00 15.30 17.50 8.00
quote 15.56 0.00 0.00 8.90 11.10 11.00 120.00 quote 12.50 0.00 0.00 18.40 20.40 2.00
quote 11.20 0.00 0.00 6.50 10.00 20.00 125.00 quote 0.00 0.00 0.00 21.60 24.40
quote 8.00 0.00 0.00 6.20 8.80 74.00 130.00 quote 18.70 0.00 0.00 25.60 28.00 2.00
quote 6.50 0.00 0.00 4.70 7.70 2.00 135.00 quote 0.00 0.00 0.00 29.40 32.00
quote 0.00 0.00 0.00 4.40 6.30 140.00 quote 0.00 0.00 0.00 33.20 36.00
quote 6.00 0.00 0.00 3.70 4.70 1.00 145.00 quote 0.00 0.00 0.00 37.60 41.00
quote 4.20 0.00 0.00 3.20 4.20 3.00 150.00 quote 0.00 0.00 0.00 42.10 44.40
quote 0.00 0.00 0.00 2.45 4.30 155.00 quote 0.00 0.00 0.00 46.10 48.80
quote 0.00 0.00 0.00 1.05 5.00 160.00 quote 0.00 0.00 0.00 50.70 53.80
quote 0.00 0.00 0.00 1.60 4.90 165.00 quote 0.00 0.00 0.00 55.50 58.50
quote 2.80 0.00 0.00 1.00 4.70 1.00 170.00 quote 0.00 0.00 0.00 60.10 63.50
quote 2.05 0.00 0.00 1.35 2.85 4.00 175.00 quote 0.00 0.00 0.00 65.30 68.00
quote 0.00 0.00 0.00 0.30 3.20 180.00 quote 0.00 0.00 0.00 69.10 73.50
quote 0.00 0.00 0.00 0.80 4.10 185.00 quote 0.00 0.00 0.00 74.40 78.00

March, 2022 Options

Hide
CALLS PUTS
Expires March 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 78.50 83.00 30.00 quote 0.30 -1.20 2.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 73.50 78.00 35.00 quote 2.25 0.00 0.00 0.30 4.50 2.00
quote 0.00 0.00 0.00 69.10 73.00 40.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 64.00 68.50 45.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 59.30 63.50 50.00 quote 0.00 0.00 0.00 0.00 3.00
quote 65.60 0.00 0.00 55.20 59.00 5.00 55.00 quote 3.00 0.00 0.00 0.10 3.00 17.00
quote 57.75 0.00 0.00 50.70 54.00 2.00 60.00 quote 3.40 0.00 0.00 0.85 4.50 26.00
quote 0.00 0.00 0.00 45.70 49.50 65.00 quote 4.00 0.00 0.00 0.75 5.00 5.00
quote 0.00 0.00 0.00 41.40 45.00 70.00 quote 1.12 0.00 0.00 1.20 5.00 4.00
quote 6.89 0.00 0.00 38.00 40.70 30.00 75.00 quote 9.52 0.00 0.00 2.65 5.50 1.00
quote 38.70 0.00 0.00 32.70 36.00 6.00 80.00 quote 0.00 0.00 0.00 2.55 6.00
quote 43.50 0.00 0.00 29.50 32.00 728.00 85.00 quote 4.00 0.00 0.00 3.80 5.60 1.00
quote 33.61 0.00 0.00 25.80 28.50 12.00 90.00 quote 0.00 0.00 0.00 5.40 7.50
quote 30.00 0.00 0.00 22.10 25.00 15.00 95.00 quote 15.20 0.00 0.00 7.10 9.30 2.00
quote 25.60 0.00 0.00 18.90 22.00 757.00 100.00 quote 8.50 0.00 0.00 8.80 11.10 83.00
quote 23.00 0.00 0.00 17.10 19.00 206.00 105.00 quote 0.00 0.00 0.00 11.10 13.20
quote 22.50 0.00 0.00 14.30 16.20 1.00 110.00 quote 12.50 0.00 0.00 13.60 16.00 31.00
110.27 Current price as of 11/26/2021 01:10:00 PM
quote 15.10 0.00 0.00 12.10 14.30 2.00 115.00 quote 11.00 0.00 0.00 15.90 18.90 2.00
quote 15.07 0.00 0.00 10.10 12.40 8.00 120.00 quote 14.10 0.00 0.00 19.50 21.90 17.00
quote 8.04 0.00 0.00 8.70 10.70 16.00 125.00 quote 16.44 0.00 0.00 22.50 24.80 6.00
quote 7.55 -2.00 2.00 7.40 9.40 39.00 130.00 quote 17.30 0.00 0.00 26.50 29.30 1.00
quote 0.00 0.00 0.00 6.20 7.80 135.00 quote 20.30 0.00 0.00 29.90 32.90
quote 7.00 0.00 0.00 4.10 7.80 9.00 140.00 quote 0.00 0.00 0.00 33.90 37.00
quote 3.74 0.00 0.00 4.40 5.90 4.00 145.00 quote 0.00 0.00 0.00 37.80 41.00
quote 5.05 0.99 1.00 3.80 4.90 96.00 150.00 quote 0.00 0.00 0.00 42.70 45.50
quote 2.10 0.00 0.00 1.90 4.90 1.00 155.00 quote 0.00 0.00 0.00 47.00 50.00
quote 0.00 0.00 0.00 2.10 4.90 160.00 quote 0.00 0.00 0.00 51.50 54.50
quote 0.00 0.00 0.00 2.25 5.00 165.00 quote 0.00 0.00 0.00 56.20 59.50
quote 1.99 0.00 0.00 1.25 5.00 2.00 170.00 quote 0.00 0.00 0.00 60.40 63.50
quote 2.20 0.00 0.00 1.55 2.80 3.00 175.00 quote 0.00 0.00 0.00 65.20 69.00
quote 0.00 0.00 0.00 1.40 5.00 180.00 quote 0.00 0.00 0.00 69.90 73.50
quote 1.60 0.00 0.00 0.80 5.00 2.00 185.00 quote 58.80 0.00 0.00 74.30 78.50

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 69.40 74.00 40.00 quote 0.00 0.00 0.00 0.10 3.00
quote 0.00 0.00 0.00 64.80 69.00 45.00 quote 0.00 0.00 0.00 0.20 3.00
quote 0.00 0.00 0.00 60.80 64.50 50.00 quote 0.00 0.00 0.00 0.80 3.60
quote 0.00 0.00 0.00 56.00 60.00 55.00 quote 0.00 0.00 0.00 1.65 5.00
quote 63.30 0.00 0.00 52.00 55.50 1.00 60.00 quote 1.23 0.00 0.00 1.65 5.00 2.00
quote 0.00 0.00 0.00 47.40 51.50 65.00 quote 0.00 0.00 0.00 3.10 6.00
quote 16.10 0.00 0.00 44.00 47.50 1.00 70.00 quote 2.06 0.00 0.00 4.10 6.40 4.00
quote 14.88 0.00 0.00 39.90 43.00 1.00 75.00 quote 3.10 0.00 0.00 4.30 5.80 1.00
quote 45.00 0.00 0.00 35.60 38.80 2.00 80.00 quote 3.39 0.00 0.00 5.20 8.50 2.00
quote 41.70 0.00 0.00 33.00 36.00 20.00 85.00 quote 0.00 0.00 0.00 6.50 9.70
quote 38.00 0.00 0.00 28.90 32.00 11.00 90.00 quote 14.20 0.00 0.00 9.00 11.80 1.00
quote 31.93 0.00 0.00 26.30 29.50 3.00 95.00 quote 0.00 0.00 0.00 10.80 13.50
quote 31.00 0.00 0.00 23.50 26.50 12.00 100.00 quote 0.00 0.00 0.00 12.80 15.50
quote 31.00 0.00 0.00 20.50 23.50 5.00 105.00 quote 0.00 0.00 0.00 15.10 18.00
quote 24.80 0.00 0.00 18.50 20.70 10.00 110.00 quote 0.00 0.00 0.00 17.80 20.40
110.27 Current price as of 11/26/2021 01:10:00 PM
quote 15.80 0.00 0.00 16.30 19.00 5.00 115.00 quote 0.00 0.00 0.00 20.80 23.50
quote 16.00 0.00 0.00 14.50 17.30 5.00 120.00 quote 0.00 0.00 0.00 23.00 26.10
quote 18.00 0.00 0.00 12.90 15.70 20.00 125.00 quote 0.00 0.00 0.00 27.00 29.50
quote 15.10 0.00 0.00 11.40 14.50 1.00 130.00 quote 0.00 0.00 0.00 30.20 32.70
quote 0.00 0.00 0.00 9.80 12.50 135.00 quote 0.00 0.00 0.00 34.20 37.00
quote 0.00 0.00 0.00 9.00 12.00 140.00 quote 0.00 0.00 0.00 37.60 41.00
quote 0.00 0.00 0.00 8.10 9.80 145.00 quote 0.00 0.00 0.00 41.60 45.00
quote 0.00 0.00 0.00 6.40 10.00 150.00 quote 0.00 0.00 0.00 45.50 49.00
quote 0.00 0.00 0.00 6.10 8.20 155.00 quote 0.00 0.00 0.00 49.60 53.00
quote 0.00 0.00 0.00 5.80 8.50 160.00 quote 0.00 0.00 0.00 54.40 57.50
quote 0.00 0.00 0.00 3.80 7.80 165.00 quote 0.00 0.00 0.00 58.40 62.00
quote 0.00 0.00 0.00 3.80 7.50 170.00 quote 0.00 0.00 0.00 62.50 65.90
quote 0.00 0.00 0.00 3.20 7.00 175.00 quote 0.00 0.00 0.00 67.50 71.00
quote 0.00 0.00 0.00 3.20 6.50 180.00 quote 0.00 0.00 0.00 72.20 75.50
quote 0.00 0.00 0.00 2.75 5.90 185.00 quote 0.00 0.00 0.00 76.50 80.00

July, 2022 Options

Hide
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 74.20 78.50 35.00 quote 0.00 0.00 0.00 0.10 3.00
quote 0.00 0.00 0.00 70.00 74.00 40.00 quote 1.85 0.00 0.00 0.20 3.00 1.00
quote 0.00 0.00 0.00 65.00 69.90 45.00 quote 0.00 0.00 0.00 0.30 3.00
quote 67.00 0.00 0.00 60.70 65.00 1.00 50.00 quote 2.30 0.00 0.00 1.30 4.80 2.00
quote 60.50 0.00 0.00 56.30 60.50 2.00 55.00 quote 0.00 0.00 0.00 1.75 5.00
quote 17.66 0.00 0.00 52.20 56.00 4.00 60.00 quote 0.00 0.00 0.00 2.25 5.50
quote 25.31 0.00 0.00 48.20 51.50 10.00 65.00 quote 0.00 0.00 0.00 2.15 6.00
quote 25.05 0.00 0.00 44.20 47.50 9.00 70.00 quote 0.00 0.00 0.00 2.60 7.00
quote 46.38 0.00 0.00 39.90 43.50 2.00 75.00 quote 0.00 0.00 0.00 3.80 7.50
quote 44.50 0.00 0.00 36.30 40.00 8.00 80.00 quote 3.80 0.00 0.00 6.20 9.00 1.00
quote 9.70 0.00 0.00 33.40 36.50 5.00 85.00 quote 0.00 0.00 0.00 8.00 10.80
quote 5.80 0.00 0.00 30.00 33.00 1.00 90.00 quote 0.00 0.00 0.00 9.60 12.50
quote 6.29 0.00 0.00 26.80 30.00 1.00 95.00 quote 0.00 0.00 0.00 11.40 14.50
quote 30.00 0.00 0.00 24.00 27.00 5.00 100.00 quote 0.00 0.00 0.00 12.70 16.00
quote 0.00 0.00 0.00 21.30 24.50 105.00 quote 0.00 0.00 0.00 15.90 19.00
quote 0.00 0.00 0.00 19.20 22.50 110.00 quote 0.00 0.00 0.00 18.40 21.50
110.27 Current price as of 11/26/2021 01:10:00 PM
quote 0.00 0.00 0.00 17.00 20.00 115.00 quote 0.00 0.00 0.00 21.10 24.00
quote 2.45 0.00 0.00 15.10 18.00 1.00 120.00 quote 0.00 0.00 0.00 23.70 27.00
quote 0.00 0.00 0.00 13.30 16.50 125.00 quote 0.00 0.00 0.00 26.70 30.00
quote 0.00 0.00 0.00 11.60 14.50 130.00 quote 0.00 0.00 0.00 29.80 33.50
quote 0.00 0.00 0.00 10.50 13.50 135.00 quote 0.00 0.00 0.00 34.00 37.00
quote 0.00 0.00 0.00 9.20 12.00 140.00 quote 0.00 0.00 0.00 37.30 41.00
quote 0.00 0.00 0.00 7.00 10.50 145.00 quote 0.00 0.00 0.00 42.10 45.00
quote 0.00 0.00 0.00 7.20 10.00 150.00 quote 0.00 0.00 0.00 46.10 49.10
quote 0.00 0.00 0.00 6.30 9.50 155.00 quote 0.00 0.00 0.00 49.80 53.00
quote 0.00 0.00 0.00 5.80 8.50 160.00 quote 0.00 0.00 0.00 54.80 58.00
quote 0.00 0.00 0.00 4.50 8.00 165.00 quote 0.00 0.00 0.00 58.60 62.00
quote 0.00 0.00 0.00 3.80 7.50 170.00 quote 0.00 0.00 0.00 63.00 66.50
quote 0.00 0.00 0.00 3.20 7.00 175.00 quote 0.00 0.00 0.00 67.40 70.90
quote 4.40 0.00 0.00 3.00 6.50 1.00 180.00 quote 0.00 0.00 0.00 72.10 75.50
quote 3.80 0.00 0.00 3.10 6.50 1.00 185.00 quote 0.00 0.00 0.00 76.50 80.00

December, 2022 Options

Hide
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 74.50 79.50 35.00 quote 2.00 0.00 0.00 0.00 5.00 20.00
quote 0.00 0.00 0.00 70.60 75.50 40.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 66.00 70.50 45.00 quote 4.50 0.00 0.00 0.80 5.00 2.00
quote 35.40 0.00 0.00 61.60 66.00 3.00 50.00 quote 0.00 0.00 0.00 1.75 5.50
quote 0.00 0.00 0.00 57.70 62.00 55.00 quote 0.00 0.00 0.00 2.50 6.50
quote 0.00 0.00 0.00 54.10 58.00 60.00 quote 7.10 0.00 0.00 2.95 7.50 34.00
quote 16.33 0.00 0.00 49.90 54.00 2.00 65.00 quote 5.70 0.00 0.00 5.30 8.50 1.00
quote 59.20 0.00 0.00 46.60 50.00 4.00 70.00 quote 0.00 0.00 0.00 5.00 9.50
quote 13.70 0.00 0.00 42.70 46.50 12.00 75.00 quote 0.00 0.00 0.00 7.10 11.00
quote 51.00 0.00 0.00 39.70 43.00 3.00 80.00 quote 0.00 0.00 0.00 8.30 12.00
quote 17.16 0.00 0.00 36.20 40.00 3.00 85.00 quote 0.00 0.00 0.00 9.70 14.00
quote 0.00 0.00 0.00 33.10 36.50 90.00 quote 0.00 0.00 0.00 11.10 16.00
quote 7.00 0.00 0.00 30.80 34.00 34.00 95.00 quote 0.00 0.00 0.00 14.00 18.00
quote 0.00 0.00 0.00 26.60 31.00 100.00 quote 0.00 0.00 0.00 15.70 20.00
quote 0.00 0.00 0.00 24.50 28.50 105.00 quote 0.00 0.00 0.00 18.40 22.50
quote 30.50 0.00 0.00 23.10 26.50 5.00 110.00 quote 0.00 0.00 0.00 21.50 25.50
110.27 Current price as of 11/26/2021 01:10:00 PM
quote 0.00 0.00 0.00 19.50 24.00 115.00 quote 0.00 0.00 0.00 24.80 28.00
quote 23.25 0.00 0.00 18.30 22.00 4.00 120.00 quote 0.00 0.00 0.00 27.50 31.00
quote 21.15 0.00 0.00 15.80 20.50 4.00 125.00 quote 0.00 0.00 0.00 31.10 34.50
quote 19.33 0.00 0.00 14.40 18.50 100.00 130.00 quote 30.60 0.00 0.00 34.40 37.50 2.00
quote 0.00 0.00 0.00 13.40 17.00 135.00 quote 0.00 0.00 0.00 37.90 41.00
quote 0.00 0.00 0.00 11.30 16.00 140.00 quote 0.00 0.00 0.00 41.20 44.50
quote 0.00 0.00 0.00 11.60 15.00 145.00 quote 0.00 0.00 0.00 43.50 48.50
quote 0.00 0.00 0.00 9.20 13.50 150.00 quote 0.00 0.00 0.00 49.10 52.50
quote 0.00 0.00 0.00 7.70 12.50 155.00 quote 0.00 0.00 0.00 53.30 56.00
quote 0.00 0.00 0.00 8.30 11.50 160.00 quote 0.00 0.00 0.00 57.20 60.50
quote 0.00 0.00 0.00 7.50 10.50 165.00 quote 0.00 0.00 0.00 61.30 64.50
quote 0.00 0.00 0.00 6.80 10.00 170.00 quote 0.00 0.00 0.00 64.90 68.50
quote 0.00 0.00 0.00 6.20 9.50 175.00 quote 0.00 0.00 0.00 69.30 73.00
quote 0.00 0.00 0.00 5.70 9.00 180.00 quote 0.00 0.00 0.00 73.90 77.50
quote 6.00 0.00 0.00 5.20 8.00 4.00 185.00 quote 0.00 0.00 0.00 78.30 81.50

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 89.50 0.00 0.00 79.50 84.00 2.00 30.00 quote 1.00 0.00 0.00 1.10 2.00 2,002
quote 29.10 0.00 0.00 74.50 79.50 1.00 35.00 quote 1.73 0.00 0.00 0.00 5.00 5.00
quote 79.08 0.00 0.00 70.00 75.00 43.00 40.00 quote 2.00 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 66.10 70.50 45.00 quote 0.00 0.00 0.00 0.20 5.00
quote 34.99 0.00 0.00 62.00 66.50 9.00 50.00 quote 2.90 0.00 0.00 1.10 6.00 8.00
quote 70.10 0.00 0.00 57.60 62.00 15.00 55.00 quote 5.30 0.00 0.00 1.70 6.50 2.00
quote 24.10 0.00 0.00 54.20 58.00 33.00 60.00 quote 3.10 0.00 0.00 2.75 7.50 4.00
quote 52.00 0.00 0.00 50.60 54.00 32.00 65.00 quote 0.00 0.00 0.00 5.20 8.50
quote 51.30 0.00 0.00 47.20 50.50 53.00 70.00 quote 5.50 0.00 0.00 5.60 10.00 3.00
quote 52.00 0.00 0.00 44.10 47.50 33.00 75.00 quote 6.20 0.00 0.00 7.30 11.00 3.00
quote 47.35 0.00 0.00 39.20 43.50 16.00 80.00 quote 0.00 0.00 0.00 9.30 12.50
quote 37.60 0.00 0.00 36.90 40.50 1.00 85.00 quote 0.00 0.00 0.00 11.30 14.50
quote 35.60 0.00 0.00 34.00 37.50 86.00 90.00 quote 9.50 0.00 0.00 12.70 16.40 1.00
quote 42.61 0.00 0.00 30.60 34.50 46.00 95.00 quote 37.00 0.00 0.00 15.30 18.50 1.00
quote 34.15 0.00 0.00 28.90 32.00 364.00 100.00 quote 13.00 0.00 0.00 17.60 21.00 15.00
quote 6.00 0.00 0.00 24.90 29.00 52.00 105.00 quote 0.00 0.00 0.00 20.00 23.00
quote 25.10 0.00 0.00 22.30 27.00 1.00 110.00 quote 0.00 0.00 0.00 22.50 26.00
110.27 Current price as of 11/26/2021 01:10:00 PM
quote 28.00 0.00 0.00 21.80 25.00 1.00 115.00 quote 0.00 0.00 0.00 25.40 28.50
quote 24.60 0.00 0.00 19.80 23.00 591.00 120.00 quote 21.26 0.00 0.00 28.20 31.50 11.00
quote 22.32 0.00 0.00 16.20 21.00 2.00 125.00 quote 27.80 0.00 0.00 31.40 34.40 1.00
quote 19.40 0.00 0.00 15.60 19.00 4.00 130.00 quote 32.60 0.00 0.00 34.50 37.90 1.00
quote 0.00 0.00 0.00 14.60 18.00 135.00 quote 0.00 0.00 0.00 37.50 41.50
quote 18.10 0.00 0.00 12.70 16.00 1.00 140.00 quote 0.00 0.00 0.00 41.90 45.00
quote 0.00 0.00 0.00 11.60 15.00 145.00 quote 0.00 0.00 0.00 44.80 48.50
quote 10.20 0.00 0.00 9.80 13.50 2.00 150.00 quote 0.00 0.00 0.00 49.40 52.50
quote 0.00 0.00 0.00 8.10 12.50 155.00 quote 0.00 0.00 0.00 53.10 56.50
quote 11.00 0.00 0.00 8.60 12.00 9.00 160.00 quote 0.00 0.00 0.00 56.70 60.50
quote 0.00 0.00 0.00 7.30 11.00 165.00 quote 0.00 0.00 0.00 60.70 64.50
quote 0.00 0.00 0.00 6.50 10.00 170.00 quote 0.00 0.00 0.00 64.50 68.50
quote 0.00 0.00 0.00 6.20 9.00 175.00 quote 0.00 0.00 0.00 69.00 72.50
quote 9.00 0.00 0.00 4.00 8.50 1.00 180.00 quote 0.00 0.00 0.00 73.50 77.00
quote 6.20 0.20 6.00 3.00 8.00 2.00 185.00 quote 0.00 0.00 0.00 78.10 82.00
Trending Tickers
  • /zigman2/quotes/203240833/composite ASG-0.56%
  • /zigman2/quotes/200272047/composite OI-1.52%
  • /zigman2/quotes/201842100/composite DISCK-2.18%
  • /zigman2/quotes/208424563/composite GRFS-2.16%
  • /zigman2/quotes/202258849/composite COOP+2.03%
X
Powered by StockTwits
Link to MarketWatch's Slice.