Bulletin
Investor Alert

New York Markets Open in:

PayPal Holdings Inc.

NAS: PYPL

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Dec 3, 2021, 7:42 a.m.

/zigman2/quotes/208054269/composite

$

186.78

Change

-0.37 -0.20%

Volume

Volume 20,059

Real time quotes

/zigman2/quotes/208054269/composite

Previous close

$ 187.15

$ 187.15

Change

+7.83 +4.37%

Day low

Day high

$179.73

$188.80

Open

52 week low

52 week high

$179.15

$310.16

Open

OPTION CHAIN FOR PAYPAL HOLDINGS INC.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 37.80 -2.20 5.00 41.55 42.55 9.00 145.00 quote 0.01 0.00 2.00 0.00 0.01 81.00
quote 36.75 1.65 4.00 36.75 37.70 5.00 150.00 quote 0.02 -0.01 5.00 0.00 0.04 434.00
quote 32.53 3.33 1.00 31.70 33.05 21.00 155.00 quote 0.02 -0.03 54.00 0.01 0.02 502.00
quote 27.56 4.61 4.00 26.75 28.10 36.00 160.00 quote 0.02 -0.11 54.00 0.01 0.03 849.00
quote 18.50 -5.70 1.00 24.45 25.20 3.00 162.50 quote 0.03 -0.12 212.00 0.03 0.05 325.00
quote 18.50 -3.15 1.00 21.65 22.50 26.00 165.00 quote 0.05 -0.24 182.00 0.04 0.06 605.00
quote 14.50 -0.75 2.00 19.10 20.15 17.00 167.50 quote 0.08 -0.30 65.00 0.06 0.08 413.00
quote 17.10 5.60 59.00 16.80 17.65 308.00 170.00 quote 0.11 -0.54 505.00 0.10 0.11 1,179
quote 14.18 4.48 6.00 14.15 15.15 35.00 172.50 quote 0.15 -0.79 294.00 0.13 0.15 826.00
quote 12.65 5.65 34.00 11.85 12.80 253.00 175.00 quote 0.21 -1.23 1,683 0.21 0.23 2,169
quote 8.70 4.60 39.00 9.35 10.40 109.00 177.50 quote 0.31 -1.59 1,445 0.28 0.34 1,213
quote 8.10 5.57 1,304 7.40 7.95 838.00 180.00 quote 0.46 -2.79 4,370 0.42 0.48 2,774
quote 5.50 3.94 2,242 5.40 5.80 1,624 182.50 quote 0.74 -3.86 2,912 0.71 0.79 1,505
quote 3.60 2.68 13,721 3.30 3.65 2,219 185.00 quote 1.20 -5.08 3,689 1.08 1.33 2,491
187.15 Current price as of 12/02/2021 04:00:00 PM
quote 2.07 1.51 12,763 1.91 2.07 4,526 187.50 quote 2.25 -6.40 1,547 2.00 2.32 1,335
quote 1.03 0.69 18,036 0.98 1.07 5,644 190.00 quote 3.90 -6.05 1,036 3.55 3.95 2,048
quote 0.50 0.30 7,266 0.47 0.55 3,088 192.50 quote 5.80 -5.47 90.00 5.45 6.00 306.00
quote 0.27 0.13 5,089 0.28 0.31 3,143 195.00 quote 7.90 -6.31 914.00 7.80 8.20 1,610
quote 0.15 0.05 2,686 0.14 0.17 2,426 197.50 quote 10.12 -6.34 386.00 10.15 10.80 627.00
quote 0.11 0.03 5,260 0.10 0.12 6,949 200.00 quote 12.56 -7.28 256.00 12.50 13.40 1,073
quote 0.07 0.01 676.00 0.06 0.10 1,017 202.50 quote 15.10 -5.13 48.00 15.10 15.90 259.00
quote 0.05 0.02 1,020 0.04 0.05 2,462 205.00 quote 18.15 -5.20 491.00 17.45 18.20 978.00
quote 0.03 0.01 424.00 0.03 0.04 782.00 207.50 quote 20.25 -6.30 368.00 20.05 20.55 536.00
quote 0.01 -0.01 705.00 0.01 0.02 2,414 210.00 quote 22.48 -7.24 102.00 22.50 23.15 269.00
quote 0.01 -0.01 30.00 0.00 0.02 560.00 212.50 quote 25.00 -6.56 23.00 25.00 25.50 187.00
quote 0.01 0.00 207.00 0.00 0.01 4,232 215.00 quote 28.02 -6.01 109.00 27.40 28.00 471.00
quote 0.02 0.01 76.00 0.00 0.01 506.00 217.50 quote 30.83 -2.66 4.00 29.45 30.90 46.00
quote 0.01 0.00 110.00 0.00 0.01 2,650 220.00 quote 32.55 -6.05 55.00 32.45 33.20 170.00
quote 0.01 0.00 5.00 0.00 0.01 540.00 222.50 quote 35.52 -1.58 5.00 34.45 35.95 49.00
quote 0.01 0.00 10.00 0.00 0.01 1,320 225.00 quote 41.25 -2.30 8.00 37.40 38.15 66.00
quote 0.01 0.00 23.00 0.00 0.05 192.00 227.50 quote 46.47 3.17 5.00 39.75 40.75 7.00
quote 0.01 0.00 24.00 0.00 0.01 1,238 230.00 quote 43.00 -5.55 9.00 41.95 43.55 24.00
quote 0.01 -0.01 21.00 0.00 0.01 1,235 235.00 quote 48.60 -2.20 19.00 47.50 48.20 31.00
quote 0.01 0.00 18.00 0.00 0.01 1,279 240.00 quote 58.90 3.40 20.00 52.05 53.25 7.00
quote 0.01 0.00 15.00 0.00 0.01 587.00 245.00 quote 62.00 2.53 2.00 57.45 58.30 7.00
quote 0.01 0.00 45.00 0.00 0.01 1,717 250.00 quote 62.80 0.88 3.00 61.95 63.35 8.00
quote 0.01 0.00 105.00 0.00 0.01 812.00 255.00 quote 72.42 4.52 7.00 67.05 68.45 9.00
quote 0.01 -0.01 13.00 0.00 0.01 513.00 260.00 quote 75.35 -2.97 7.00 71.95 73.35 3.00
quote 0.02 0.01 1.00 0.00 0.02 322.00 265.00 quote 79.20 1.68 6.00 77.15 78.35 6.00
quote 0.01 0.00 25.00 0.00 0.01 788.00 270.00 quote 88.70 6.68 3.00 82.50 83.40 29.00
quote 0.01 0.00 3.00 0.00 0.01 293.00 275.00 quote 86.78 0.00 0.00 86.95 88.25 18.00
quote 0.02 -0.01 1.00 0.00 0.01 314.00 280.00 quote 97.35 0.50 1.00 92.15 93.35 1.00
quote 0.01 -0.01 23.00 0.00 0.02 160.00 285.00 quote 98.30 6.68 2.00 96.95 98.40 8.00
quote 0.01 0.00 2.00 0.00 0.02 186.00 290.00 quote 103.30 19.20 4.00 101.95 103.50 6.00
quote 0.01 -0.01 10.00 0.00 0.03 68.00 295.00 quote 101.10 0.00 0.00 106.95 108.35 11.00
quote 0.01 0.00 1.00 0.00 0.01 300.00 300.00 quote 113.15 1.85 4.00 112.05 113.40 4.00
quote 0.01 0.00 1.00 0.00 0.01 45.00 305.00 quote 0.00 0.00 0.00 116.95 118.45
quote 0.01 -0.01 1.00 0.00 0.01 33.00 310.00 quote 0.00 0.00 0.00 121.95 123.45
quote 0.01 -0.02 32.00 0.00 0.01 236.00 315.00 quote 126.90 3.95 2.00 126.95 128.45
quote 0.04 0.00 0.00 0.00 0.04 11.00 320.00 quote 136.85 1.35 2.00 131.85 133.45 1.00
quote 0.10 0.00 0.00 0.00 0.03 5.00 325.00 quote 137.15 0.00 1.00 136.90 138.45
quote 0.01 0.00 2.00 0.00 0.01 20.00 330.00 quote 0.00 0.00 0.00 142.40 143.30
quote 0.09 0.00 0.00 0.00 0.03 5.00 335.00 quote 148.65 -1.85 11.00 147.30 148.50
quote 0.01 0.00 0.00 0.00 0.05 13.00 340.00 quote 154.20 0.00 3.00 151.95 153.45
quote 0.10 0.00 0.00 0.00 0.05 11.00 345.00 quote 161.70 1.95 3.00 157.45 158.35
quote 0.01 0.00 0.00 0.00 0.01 33.00 350.00 quote 161.50 0.00 2.00 161.95 163.45
CALLS PUTS
Expires December 10, 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 0.00 0.00 135.00 quote 0.00 0.00 0.00 0.00 0.00 12.00
quote 47.01 4.11 4.00 46.85 48.20 7.00 140.00 quote 0.07 -0.02 259.00 0.04 0.08 466.00
quote 40.20 0.00 4.00 41.80 43.10 2.00 145.00 quote 0.16 0.01 1.00 0.07 0.25 46.00
quote 34.44 -1.06 1.00 36.90 37.90 61.00 150.00 quote 0.21 -0.09 45.00 0.19 0.30 173.00
quote 33.25 6.75 1.00 32.05 33.25 6.00 155.00 quote 0.34 -0.15 134.00 0.29 0.36 299.00
quote 27.50 0.40 1.00 27.20 28.45 17.00 160.00 quote 0.50 -0.46 77.00 0.49 0.54 420.00
quote 24.85 3.25 2.00 24.85 25.95 4.00 162.50 quote 0.59 -0.55 27.00 0.60 0.67 54.00
quote 23.00 4.20 4.00 22.45 23.55 84.00 165.00 quote 0.80 -0.70 244.00 0.73 0.82 641.00
quote 17.55 -0.05 10.00 20.40 21.20 14.00 167.50 quote 0.91 -0.73 153.00 0.90 0.98 228.00
quote 19.25 4.25 4.00 18.25 18.75 35.00 170.00 quote 1.17 -1.09 652.00 1.12 1.20 2,540
quote 15.30 3.93 23.00 15.80 16.65 23.00 172.50 quote 1.42 -1.25 229.00 1.37 1.46 312.00
quote 13.73 4.28 27.00 13.85 14.40 126.00 175.00 quote 1.75 -1.80 495.00 1.69 1.81 1,670
quote 11.00 3.70 121.00 11.85 12.30 109.00 177.50 quote 2.19 -2.21 300.00 2.09 2.30 583.00
quote 10.13 4.83 725.00 9.90 10.25 500.00 180.00 quote 2.69 -2.94 1,797 2.64 2.80 2,541
quote 7.90 3.90 2,727 8.00 8.50 3,327 182.50 quote 3.21 -3.77 525.00 3.35 3.55 1,200
quote 6.75 3.65 3,050 6.40 6.85 1,869 185.00 quote 4.35 -4.35 930.00 4.20 4.50 1,984
187.15 Current price as of 12/02/2021 04:00:00 PM
quote 5.15 2.65 2,100 5.15 5.35 3,416 187.50 quote 5.30 -4.80 326.00 5.30 5.55 2,244
quote 4.05 2.19 4,788 3.95 4.25 2,737 190.00 quote 6.71 -4.71 795.00 6.60 6.90 1,436
quote 3.10 1.70 764.00 3.00 3.20 877.00 192.50 quote 8.30 -4.55 103.00 8.00 8.45 234.00
quote 2.35 1.22 2,907 2.35 2.45 2,122 195.00 quote 9.57 -5.76 652.00 9.70 10.25 1,653
quote 1.80 0.97 769.00 1.70 1.87 862.00 197.50 quote 11.72 -6.55 23.00 11.60 12.20 62.00
quote 1.37 0.70 9,210 1.37 1.43 11,005 200.00 quote 14.33 -6.24 316.00 13.70 14.35 1,244
quote 1.03 0.46 745.00 0.97 1.11 804.00 202.50 quote 15.83 -4.95 30.00 15.85 16.70 147.00
quote 0.80 0.35 697.00 0.76 0.80 2,337 205.00 quote 17.95 -6.54 285.00 18.15 18.80 1,104
quote 0.60 0.22 161.00 0.58 0.64 261.00 207.50 quote 20.60 -5.21 224.00 20.45 21.25 268.00
quote 0.48 0.19 1,099 0.45 0.50 2,215 210.00 quote 23.65 -5.15 50.00 22.85 23.70 525.00
quote 0.37 0.10 96.00 0.34 0.41 249.00 212.50 quote 26.02 1.63 20.00 25.10 26.25 72.00
quote 0.28 0.07 191.00 0.22 0.35 1,622 215.00 quote 27.92 -3.50 35.00 27.65 28.70 684.00
quote 0.25 0.05 143.00 0.23 0.27 301.00 217.50 quote 30.92 -2.70 5.00 29.80 31.20 22.00
quote 0.19 0.03 529.00 0.19 0.20 1,440 220.00 quote 32.70 -5.99 35.00 32.45 33.60 436.00
quote 0.19 0.05 22.00 0.13 0.28 142.00 222.50 quote 37.45 2.11 1.00 34.80 36.15 11.00
quote 0.13 0.01 119.00 0.13 0.17 928.00 225.00 quote 38.76 -4.84 17.00 37.50 38.45 288.00
quote 0.11 0.01 121.00 0.10 0.12 1,046 230.00 quote 42.57 -5.93 16.00 42.05 43.40 329.00
quote 0.08 0.01 39.00 0.07 0.08 562.00 235.00 quote 47.80 -6.30 106.00 47.40 48.40 605.00
quote 0.05 -0.01 97.00 0.05 0.06 956.00 240.00 quote 56.90 -1.09 210.00 52.25 53.45 339.00
quote 0.05 0.00 71.00 0.03 0.07 547.00 245.00 quote 57.63 -6.51 18.00 57.25 58.45 161.00
quote 0.04 0.00 30.00 0.03 0.05 1,053 250.00 quote 62.85 -6.30 2.00 62.05 63.50 42.00
quote 0.05 0.01 39.00 0.02 0.10 259.00 255.00 quote 73.70 6.30 3.00 66.95 68.50 58.00
quote 0.03 0.00 21.00 0.00 0.08 400.00 260.00 quote 75.66 -2.10 4.00 71.90 73.50 74.00
quote 0.03 0.00 2.00 0.02 0.11 126.00 265.00 quote 77.37 -0.98 1.00 77.10 78.50 4.00
quote 0.02 -0.01 2.00 0.01 0.07 199.00 270.00 quote 86.76 -1.74 1.00 81.90 83.45 2.00
quote 0.02 -0.01 21.00 0.00 0.06 83.00 275.00 quote 89.20 25.95 4.00 86.90 88.45 4.00
quote 0.02 0.00 1.00 0.00 0.02 36.00 280.00 quote 93.40 0.00 0.00 91.90 93.50 9.00
quote 0.03 -0.03 2.00 0.00 0.10 329.00 285.00 quote 86.00 0.00 0.00 96.90 98.50 6.00
quote 0.02 -0.01 22.00 0.00 0.03 165.00 290.00 quote 103.50 18.03 3.00 102.10 103.45 3.00
quote 0.03 0.02 1.00 0.00 0.03 323.00 295.00 quote 0.00 0.00 0.00 107.10 108.50
quote 0.01 -0.05 1.00 0.01 0.12 116.00 300.00 quote 111.23 -0.47 1.00 111.90 113.50 1.00
quote 0.01 -0.12 1.00 0.00 0.12 69.00 305.00 quote 123.96 0.00 7.00 117.00 118.55
quote 0.01 -0.04 1.00 0.00 0.11 24.00 310.00 quote 0.00 0.00 0.00 121.90 123.45
quote 0.56 0.00 0.00 0.00 0.12 2.00 315.00 quote 0.00 0.00 0.00 126.95 128.50
quote 0.05 0.00 0.00 0.00 0.12 6.00 320.00 quote 135.80 0.00 5.00 131.90 133.50
quote 0.06 0.00 0.00 0.00 0.12 13.00 325.00 quote 0.00 0.00 0.00 136.90 138.45
quote 0.01 -0.03 2.00 0.00 0.12 18.00 330.00 quote 0.00 0.00 0.00 141.90 143.50
quote 0.00 0.00 0.00 0.00 0.12 335.00 quote 150.00 25.40 1.00 147.00 148.50
quote 0.01 0.00 0.00 0.00 0.10 2.00 340.00 quote 0.00 0.00 0.00 151.90 153.45
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 76.40 0.55 10.00 76.70 78.10 13.00 110.00 quote 0.00 0.00 0.00 0.00 0.05
quote 64.70 -7.35 3.00 71.65 73.20 5.00 115.00 quote 0.03 -0.02 11.00 0.01 0.08 63.00
quote 68.60 0.00 0.00 66.70 68.20 176.00 120.00 quote 0.07 0.02 2.00 0.04 0.05 439.00
quote 63.75 -6.00 2.00 61.85 62.80 10.00 125.00 quote 0.07 -0.01 3.00 0.01 0.17 98.00
quote 57.35 -0.70 7.00 56.75 58.05 26.00 130.00 quote 0.15 0.04 7.00 0.09 0.20 115.00
quote 51.90 0.90 1.00 51.85 53.35 24.00 135.00 quote 0.18 -0.05 7.00 0.18 0.21 160.00
quote 42.75 -4.10 1.00 47.05 48.30 22.00 140.00 quote 0.28 -0.04 28.00 0.24 0.35 303.00
quote 41.60 1.55 2.00 42.10 43.35 11.00 145.00 quote 0.39 -0.10 22.00 0.35 0.50 235.00
quote 38.00 5.60 33.00 37.45 38.20 98.00 150.00 quote 0.55 -0.26 362.00 0.53 0.57 1,595
quote 30.80 -0.75 3.00 32.55 33.45 12.00 155.00 quote 0.78 -0.21 98.00 0.76 0.82 469.00
quote 28.65 5.58 23.00 27.90 28.90 65.00 160.00 quote 1.04 -0.66 260.00 1.05 1.15 1,798
quote 23.45 4.00 7.00 23.35 24.20 86.00 165.00 quote 1.55 -0.75 193.00 1.47 1.56 1,072
quote 19.60 4.70 79.00 19.00 19.80 243.00 170.00 quote 2.07 -1.50 399.00 2.05 2.19 2,442
quote 14.98 4.77 97.00 15.15 15.65 217.00 175.00 quote 2.99 -2.15 974.00 2.92 3.05 5,381
quote 11.41 4.68 422.00 11.50 12.00 817.00 180.00 quote 4.25 -2.95 1,178 4.10 4.30 6,050
quote 9.95 4.05 338.00 9.65 10.15 786.00 182.50 quote 4.95 -3.53 453.00 4.90 5.20 1,041
quote 8.40 3.90 1,224 8.20 8.50 1,428 185.00 quote 5.90 -4.15 1,058 5.80 6.10 7,437
187.15 Current price as of 12/02/2021 04:00:00 PM
quote 6.81 3.06 616.00 6.80 7.15 950.00 187.50 quote 7.10 -3.90 504.00 6.90 7.25 1,655
quote 5.85 2.85 2,970 5.60 5.90 4,051 190.00 quote 8.70 -3.95 549.00 8.20 8.70 6,921
quote 4.90 2.25 483.00 4.65 4.85 1,591 192.50 quote 10.30 -4.28 72.00 9.65 10.10 213.00
quote 3.95 1.98 787.00 3.80 4.00 5,497 195.00 quote 11.55 -6.24 131.00 11.30 11.80 6,033
quote 3.10 1.39 325.00 3.10 3.25 489.00 197.50 quote 12.90 -3.65 55.00 13.10 13.60 139.00
quote 2.60 1.28 11,981 2.53 2.63 19,562 200.00 quote 15.39 -6.04 286.00 14.95 15.45 15,127
quote 2.11 1.00 322.00 2.03 2.14 775.00 202.50 quote 18.45 2.18 13.00 16.80 17.60 81.00
quote 1.70 0.74 563.00 1.63 1.74 1,478 205.00 quote 19.67 -4.64 30.00 18.90 19.75 240.00
quote 1.31 0.51 319.00 1.32 1.44 352.00 207.50 quote 22.55 -4.08 22.00 20.90 21.85 155.00
quote 1.13 0.49 2,229 1.10 1.19 14,166 210.00 quote 23.84 -7.03 200.00 23.45 24.25 10,604
quote 0.93 0.33 309.00 0.84 0.98 491.00 212.50 quote 26.83 -4.64 7.00 25.60 26.55 89.00
quote 0.76 0.26 482.00 0.75 0.80 1,400 215.00 quote 28.26 -3.59 9.00 27.80 29.10 107.00
quote 0.67 0.23 110.00 0.61 0.68 208.00 217.50 quote 36.27 6.07 3.00 30.20 31.55 10.00
quote 0.55 0.21 7,779 0.54 0.56 13,193 220.00 quote 32.97 -6.72 71.00 32.90 33.85 6,087
quote 0.44 0.12 57.00 0.46 0.50 179.00 222.50 quote 37.80 -0.15 4.00 35.05 36.40 15.00
quote 0.41 0.09 377.00 0.31 0.45 739.00 225.00 quote 41.50 2.10 3.00 37.40 38.85 47.00
quote 0.31 0.09 774.00 0.30 0.31 37,278 230.00 quote 42.70 -7.74 148.00 42.50 43.85 32,240
quote 0.24 0.04 69.00 0.23 0.25 174.00 235.00 quote 48.53 1.78 35.00 47.50 48.55 48.00
quote 0.20 0.05 533.00 0.19 0.20 17,665 240.00 quote 53.28 -5.72 124.00 52.45 53.60 13,531
quote 0.16 0.01 125.00 0.15 0.17 510.00 245.00 quote 61.53 0.55 10.00 57.25 58.55 31.00
quote 0.14 0.02 826.00 0.13 0.14 23,761 250.00 quote 62.65 -7.80 170.00 62.45 63.35 11,457
quote 0.11 0.02 99.00 0.09 0.10 10,775 260.00 quote 72.98 -5.74 18.00 72.35 73.40 3,208
quote 0.06 -0.01 261.00 0.07 0.08 8,111 270.00 quote 82.50 -4.37 5.00 82.35 83.40 3,890
quote 0.07 0.01 488.00 0.05 0.07 6,619 280.00 quote 94.45 -4.50 8.00 91.95 93.45 955.00
quote 0.05 -0.01 334.00 0.04 0.05 3,720 290.00 quote 106.21 4.31 1.00 102.10 103.40 233.00
quote 0.03 -0.02 79.00 0.03 0.04 4,130 300.00 quote 119.61 6.40 4.00 111.95 113.45 31.00
quote 0.02 -0.02 162.00 0.00 0.06 1,290 310.00 quote 125.80 2.30 4.00 121.95 123.35 7.00
quote 0.03 0.00 154.00 0.02 0.05 3,418 320.00 quote 134.00 1.10 3.00 131.90 133.40 4.00
quote 0.02 -0.01 4.00 0.01 0.02 993.00 330.00 quote 129.30 0.00 0.00 141.90 143.45 31.00
quote 0.03 0.01 2.00 0.00 0.03 309.00 340.00 quote 143.05 0.00 0.00 152.00 153.50 15.00
quote 0.02 -0.01 200.00 0.00 0.03 358.00 350.00 quote 121.25 0.00 0.00 162.00 163.45 35.00
quote 0.03 -0.02 29.00 0.00 0.07 283.00 360.00 quote 131.40 0.00 0.00 171.90 173.45 30.00
quote 0.01 -0.01 7.00 0.00 0.02 936.00 370.00 quote 188.91 24.91 6.00 182.35 183.55 66.00
quote 0.05 0.00 0.00 0.00 0.07 290.00 380.00 quote 192.30 18.05 7.00 192.05 193.40 22.00
quote 0.05 0.00 2.00 0.00 0.03 381.00 390.00 quote 208.95 21.30 4.00 201.90 203.45 26.00
quote 0.03 0.00 0.00 0.00 0.07 608.00 400.00 quote 197.45 0.00 0.00 211.90 213.50 24.00
quote 0.04 0.00 0.00 0.00 0.08 205.00 410.00 quote 226.05 45.00 1.00 222.15 223.45 3.00
quote 0.04 0.00 0.00 0.00 0.08 421.00 420.00 quote 191.55 0.00 0.00 231.90 233.50 3.00
quote 0.02 0.00 10.00 0.00 0.01 991.00 430.00 quote 227.20 0.00 0.00 242.05 243.50 6.00
CALLS PUTS
Expires December 23, 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 0.00 0.00 115.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 120.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 125.00 quote 0.00 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 56.80 58.40 130.00 quote 0.24 0.04 8.00 0.17 0.31 58.00
quote 54.10 0.00 4.00 51.95 53.50 2.00 135.00 quote 0.36 0.06 7.00 0.25 0.37 24.00
quote 43.49 0.00 2.00 47.10 48.60 2.00 140.00 quote 0.44 -0.11 41.00 0.37 0.64 53.00
quote 0.00 0.00 0.00 42.20 43.85 145.00 quote 0.59 0.09 56.00 0.52 0.75 96.00
quote 34.00 -1.30 1.00 37.50 38.85 6.00 150.00 quote 0.83 -0.07 39.00 0.78 0.97 73.00
quote 26.50 -7.45 2.00 32.95 34.35 2.00 155.00 quote 1.16 -0.26 3.00 1.07 1.31 266.00
quote 26.10 3.20 2.00 28.40 29.35 12.00 160.00 quote 1.48 -0.41 103.00 1.48 1.64 282.00
quote 24.15 4.88 11.00 24.00 24.80 21.00 165.00 quote 2.10 -0.89 87.00 1.99 2.24 279.00
quote 17.10 0.60 11.00 19.80 20.65 16.00 170.00 quote 2.80 -0.95 120.00 2.73 2.90 357.00
quote 16.00 4.50 3.00 15.60 16.65 33.00 175.00 quote 3.65 -2.20 273.00 3.65 3.95 1,321
quote 12.40 4.51 53.00 12.20 13.00 144.00 180.00 quote 5.17 -2.92 136.00 5.05 5.35 716.00
quote 9.35 3.95 141.00 9.15 9.60 371.00 185.00 quote 7.00 -3.80 61.00 6.70 7.30 1,028
187.15 Current price as of 12/02/2021 04:00:00 PM
quote 6.80 2.80 572.00 6.70 6.95 592.00 190.00 quote 9.15 -4.43 150.00 9.05 9.80 1,487
quote 4.75 1.75 251.00 4.75 4.95 714.00 195.00 quote 12.58 -4.80 35.00 12.05 12.85 1,171
quote 3.40 1.48 599.00 3.30 3.55 5,352 200.00 quote 16.09 -4.35 109.00 15.60 16.35 586.00
quote 2.43 0.98 149.00 2.30 2.45 742.00 205.00 quote 20.35 -3.42 16.00 19.60 20.50 572.00
quote 1.70 0.68 731.00 1.56 1.80 1,344 210.00 quote 23.92 -6.68 26.00 23.80 24.75 496.00
quote 1.23 0.46 110.00 1.14 1.27 565.00 215.00 quote 28.46 -3.14 17.00 28.40 29.50 395.00
quote 0.90 0.25 184.00 0.83 0.96 4,840 220.00 quote 37.23 1.41 13.00 32.95 34.10 424.00
quote 0.69 0.18 50.00 0.62 0.70 1,795 225.00 quote 39.45 -3.15 19.00 37.90 39.00 180.00
quote 0.50 0.11 93.00 0.47 0.55 1,457 230.00 quote 43.90 -1.72 23.00 42.70 43.90 205.00
quote 0.39 0.06 50.00 0.33 0.58 928.00 235.00 quote 48.35 -4.15 15.00 47.50 48.80 228.00
quote 0.33 0.05 49.00 0.28 0.33 517.00 240.00 quote 53.80 -4.13 1.00 52.25 53.70 157.00
quote 0.25 0.01 22.00 0.20 0.30 362.00 245.00 quote 59.84 -3.66 3.00 57.45 58.75 81.00
quote 0.22 0.04 49.00 0.18 0.25 2,085 250.00 quote 66.73 -2.30 2.00 62.25 63.65 91.00
quote 0.19 0.01 1.00 0.14 0.22 151.00 255.00 quote 71.10 -1.33 1.00 67.05 68.50 52.00
quote 0.16 0.01 5.00 0.11 0.22 344.00 260.00 quote 76.20 0.76 1.00 72.00 73.45 229.00
quote 0.14 -0.04 10.00 0.10 0.20 73.00 265.00 quote 81.23 0.83 1.00 77.05 78.55 21.00
quote 0.15 0.03 8.00 0.09 0.18 753.00 270.00 quote 84.92 3.39 2.00 82.00 83.60 15.00
quote 0.12 -0.04 10.00 0.04 0.22 103.00 275.00 quote 89.55 2.45 2.00 87.00 88.55 11.00
quote 0.12 0.00 2.00 0.04 0.14 153.00 280.00 quote 93.49 17.59 1.00 92.00 93.60 10.00
quote 0.06 -0.03 1.00 0.03 0.19 78.00 285.00 quote 83.68 0.00 0.00 96.95 98.60 11.00
quote 0.09 -0.03 10.00 0.04 0.11 38.00 290.00 quote 104.40 15.67 3.00 101.95 103.55 2.00
quote 0.09 -0.01 8.00 0.02 0.17 62.00 295.00 quote 108.75 15.12 3.00 106.95 108.55 2.00
quote 0.06 -0.02 5.00 0.02 0.19 194.00 300.00 quote 118.80 5.05 1.00 111.95 113.50 2.00
quote 0.11 -0.11 8.00 0.02 0.19 39.00 305.00 quote 117.80 0.00 1.00 116.95 118.45
quote 0.04 0.00 11.00 0.01 0.17 91.00 310.00 quote 0.00 0.00 0.00 122.05 123.45
quote 0.00 0.00 0.00 0.00 0.18 315.00 quote 0.00 0.00 0.00 126.95 128.45
quote 0.01 0.00 0.00 0.00 0.17 1.00 320.00 quote 0.00 0.00 0.00 131.95 133.50
quote 0.28 0.00 0.00 0.00 0.17 2.00 325.00 quote 0.00 0.00 0.00 136.95 138.50
quote 0.14 0.00 0.00 0.00 0.16 4.00 330.00 quote 0.00 0.00 0.00 141.95 143.50
quote 0.00 0.00 0.00 0.00 0.16 335.00 quote 0.00 0.00 0.00 146.95 148.55
quote 0.11 0.00 0.00 0.00 0.15 19.00 340.00 quote 0.00 0.00 0.00 151.95 153.60
CALLS PUTS
Expires December 31, 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 0.00 0.00 4.00 135.00 quote 0.00 0.00 0.00 0.00 0.00 63.00
quote 0.00 0.00 0.00 0.00 0.00 140.00 quote 0.00 0.00 0.00 0.00 0.00 5.00
quote 42.65 -0.65 1.00 42.75 44.30 1.00 145.00 quote 1.07 0.21 25.00 0.87 1.11 171.00
quote 33.47 0.47 24.00 38.05 39.65 45.00 150.00 quote 1.21 -0.37 94.00 1.14 1.30 941.00
quote 0.00 0.00 0.00 33.40 34.65 155.00 quote 1.50 -0.51 98.00 1.50 1.70 417.00
quote 27.55 1.55 1.00 28.85 30.05 11.00 160.00 quote 1.99 -0.51 49.00 1.99 2.19 333.00
quote 22.00 -6.74 7.00 24.55 25.85 3.00 165.00 quote 2.64 -1.06 55.00 2.60 2.85 324.00
quote 20.90 4.57 8.00 20.45 21.45 239.00 170.00 quote 3.60 -1.40 111.00 3.45 3.75 606.00
quote 15.55 2.15 59.00 16.60 17.65 61.00 175.00 quote 4.60 -2.05 126.00 4.60 4.95 325.00
quote 12.05 3.23 72.00 13.15 14.00 139.00 180.00 quote 6.23 -2.62 136.00 6.10 6.50 729.00
quote 10.70 3.74 464.00 10.40 11.05 567.00 185.00 quote 8.22 -3.38 101.00 8.05 8.55 517.00
187.15 Current price as of 12/02/2021 04:00:00 PM
quote 8.19 3.29 1,206 7.90 8.50 1,100 190.00 quote 10.71 -3.94 344.00 10.35 11.00 631.00
quote 6.30 2.35 1,952 5.95 6.35 680.00 195.00 quote 13.60 -5.05 32.00 13.45 14.15 593.00
quote 4.47 1.71 1,650 4.30 4.70 3,001 200.00 quote 17.05 -5.32 44.00 16.75 17.50 822.00
quote 3.30 1.05 359.00 3.25 3.40 754.00 205.00 quote 20.72 -5.00 46.00 20.50 21.50 340.00
quote 2.55 1.04 281.00 2.40 2.60 1,352 210.00 quote 24.66 -5.80 18.00 24.65 25.65 778.00
quote 1.85 0.55 183.00 1.80 1.99 940.00 215.00 quote 29.00 -5.75 8.00 28.95 30.10 211.00
quote 1.45 0.53 300.00 1.31 1.46 1,178 220.00 quote 33.70 -5.44 8.00 33.55 34.65 229.00
quote 1.10 0.35 172.00 1.00 1.10 648.00 225.00 quote 38.68 -6.32 7.00 38.00 39.35 204.00
quote 0.80 0.16 144.00 0.82 0.88 678.00 230.00 quote 46.86 0.76 1.00 42.65 44.25 83.00
quote 0.61 0.08 10.00 0.53 0.70 413.00 235.00 quote 47.95 -1.24 1.00 47.55 49.10 40.00
quote 0.55 0.12 88.00 0.45 0.69 339.00 240.00 quote 57.66 3.42 1.00 52.35 53.95 85.00
quote 0.40 0.00 42.00 0.33 0.56 111.00 245.00 quote 61.11 0.05 11.00 57.35 58.85 55.00
quote 0.37 0.03 68.00 0.31 0.38 616.00 250.00 quote 65.70 0.43 3.00 62.20 63.85 27.00
quote 0.32 0.00 2.00 0.21 0.35 40.00 255.00 quote 67.59 -0.55 1.00 67.15 68.80 16.00
quote 0.26 0.01 14.00 0.18 0.35 915.00 260.00 quote 73.10 -0.97 10.00 72.30 73.70 18.00
quote 0.14 -0.14 3.00 0.13 0.33 54.00 265.00 quote 77.70 -0.70 11.00 77.20 78.65 14.00
quote 0.07 -0.15 4.00 0.11 0.23 89.00 270.00 quote 82.11 0.21 1.00 82.25 83.65 9.00
quote 0.10 -0.11 42.00 0.08 0.30 91.00 275.00 quote 89.60 1.24 1.00 87.20 88.55 4.00
quote 0.16 0.02 1.00 0.07 0.29 71.00 280.00 quote 0.00 0.00 0.00 92.15 93.60
quote 0.16 -0.06 1.00 0.05 0.26 40.00 285.00 quote 0.00 0.00 0.00 97.20 98.60
quote 0.11 -0.14 17.00 0.03 0.26 20.00 290.00 quote 104.47 7.72 1.00 102.00 103.50 8.00
quote 0.30 0.00 0.00 0.02 0.25 11.00 295.00 quote 0.00 0.00 0.00 107.00 108.55
quote 0.14 -0.0100 13.00 0.05 0.24 66.00 300.00 quote 115.30 0.00 1.00 111.95 113.60 1.00

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200172674/composite EDSA+102.72%
  • /zigman2/quotes/209901640/composite SPY-1.67%
  • /zigman2/quotes/201343976/composite UVXY+16.31%
  • /zigman2/quotes/221104327/composite LCID+4.83%
  • /zigman2/quotes/214109287/composite SDC-3.13%
X
Powered by StockTwits
Link to MarketWatch's Slice.