Bulletin
Investor Alert

Starbucks Corp.

NAS: SBUX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 24, 2021, 7:59 p.m.

/zigman2/quotes/207508890/composite

$

114.10

Change

-0.01 -0.0088%

Volume

Volume 77,889

Quotes are delayed by 20 min

/zigman2/quotes/207508890/composite

Previous close

$ 114.14

$ 114.11

Change

-0.03 -0.03%

Day low

Day high

$113.76

$114.86

Open

52 week low

52 week high

$82.22

$126.32

Open

OPTION CHAIN FOR STARBUCKS CORP.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 1, 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 53.90 54.40 60.00 quote 0.09 0.00 0.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 48.70 49.60 65.00 quote 0.03 0.00 0.00 0.00 0.18 1.00
quote 44.75 0.00 0.00 43.90 44.25 1.00 70.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 38.70 39.60 75.00 quote 0.07 0.00 0.00 0.00 0.15 335.00
quote 0.00 0.00 0.00 33.80 34.55 80.00 quote 0.01 0.00 0.00 0.00 0.15 721.00
quote 0.00 0.00 0.00 28.90 29.35 85.00 quote 0.01 0.00 402.00 0.00 0.01 298.00
quote 0.00 0.00 0.00 24.00 24.50 90.00 quote 0.01 -0.03 6.00 0.01 0.03 42.00
quote 0.00 0.00 0.00 19.00 19.25 95.00 quote 0.03 -0.03 12.00 0.02 0.04 81.00
quote 14.40 0.00 0.00 14.05 14.40 15.00 100.00 quote 0.07 -0.01 118.00 0.03 0.04 231.00
quote 9.60 0.00 0.00 12.00 12.25 8.00 102.00 quote 0.05 -0.04 232.00 0.05 0.06 27.00
quote 8.45 0.00 0.00 11.00 11.25 13.00 103.00 quote 0.06 -0.04 97.00 0.05 0.07 61.00
quote 14.60 0.00 0.00 10.00 10.25 1.00 104.00 quote 0.06 -0.05 142.00 0.06 0.07 82.00
quote 8.70 0.00 0.00 9.05 9.25 12.00 105.00 quote 0.06 -0.07 35.00 0.06 0.07 1,319
quote 8.50 0.00 0.00 8.05 8.30 4.00 106.00 quote 0.08 -0.06 69.00 0.07 0.08 1,227
quote 7.75 0.00 0.00 7.05 7.30 25.00 107.00 quote 0.08 -0.08 37.00 0.08 0.09 428.00
quote 6.20 -0.20 3.00 6.05 6.35 26.00 108.00 quote 0.09 -0.07 39.00 0.09 0.10 258.00
quote 5.71 0.00 0.00 5.10 5.35 35.00 109.00 quote 0.12 -0.10 217.00 0.12 0.14 396.00
quote 4.20 -0.40 7.00 4.20 4.35 45.00 110.00 quote 0.17 -0.10 202.00 0.17 0.19 1,468
quote 3.50 -0.35 20.00 3.30 3.45 194.00 111.00 quote 0.26 -0.15 536.00 0.26 0.29 778.00
quote 2.54 -0.42 134.00 2.45 2.57 245.00 112.00 quote 0.39 -0.16 341.00 0.41 0.44 1,080
quote 1.84 -0.39 31.00 1.72 1.84 316.00 113.00 quote 0.61 -0.20 123.00 0.67 0.70 943.00
quote 1.14 -0.26 427.00 1.08 1.21 646.00 114.00 quote 1.05 -0.12 383.00 1.00 1.08 1,125
114.11 Current price as of 9/24/2021 04:00:00 PM
quote 0.66 -0.22 803.00 0.65 0.69 1,071 115.00 quote 1.47 -0.14 295.00 1.53 1.63 316.00
quote 0.36 -0.14 750.00 0.34 0.37 1,023 116.00 quote 2.31 0.13 46.00 2.17 2.33 174.00
quote 0.19 -0.11 310.00 0.16 0.22 594.00 117.00 quote 2.90 0.04 19.00 3.00 3.20 133.00
quote 0.12 -0.05 347.00 0.10 0.11 611.00 118.00 quote 4.03 -0.0100 58.00 3.90 4.10 84.00
quote 0.07 -0.05 44.00 0.06 0.08 336.00 119.00 quote 5.08 0.47 4.00 4.85 5.10 111.00
quote 0.06 -0.03 64.00 0.05 0.06 667.00 120.00 quote 6.00 0.10 11.00 5.85 6.10 78.00
quote 0.05 -0.02 46.00 0.03 0.05 268.00 121.00 quote 6.88 -0.37 1.00 6.80 7.10 29.00
quote 0.04 -0.03 45.00 0.03 0.04 451.00 122.00 quote 8.05 -1.95 1.00 7.85 8.10 58.00
quote 0.03 -0.02 5.00 0.03 0.04 2,224 123.00 quote 4.25 0.00 0.00 8.80 9.10 27.00
quote 0.03 -0.03 2.00 0.03 0.04 363.00 124.00 quote 13.25 0.00 0.00 9.85 10.10 39.00
quote 0.01 -0.04 126.00 0.03 0.04 2,732 125.00 quote 11.00 -0.61 15.00 10.80 11.05 26.00
quote 0.03 -0.02 103.00 0.02 0.04 457.00 126.00 quote 12.10 0.00 0.00 11.65 12.10 17.00
quote 0.04 -0.04 80.00 0.02 0.04 121.00 127.00 quote 0.00 0.00 0.00 12.70 13.05
quote 0.06 0.00 0.00 0.02 0.03 3.00 128.00 quote 0.00 0.00 0.00 13.65 14.15
quote 0.02 -0.03 1.00 0.02 0.03 115.00 129.00 quote 0.00 0.00 0.00 14.60 15.15
quote 0.02 -0.02 82.00 0.02 0.03 172.00 130.00 quote 16.71 0.00 0.00 15.55 16.05 5.00
quote 0.02 -0.02 8.00 0.00 0.06 98.00 131.00 quote 16.75 0.00 1.00 16.60 17.20 1.00
quote 0.01 -0.03 9.00 0.00 0.02 99.00 132.00 quote 0.00 0.00 0.00 17.50 18.20
quote 0.03 0.00 1.00 0.00 0.02 109.00 135.00 quote 0.00 0.00 0.00 20.50 21.20
quote 0.01 0.00 0.00 0.00 0.01 185.00 140.00 quote 0.00 0.00 0.00 25.45 26.30
quote 0.02 0.00 0.00 0.00 0.15 72.00 145.00 quote 0.00 0.00 0.00 30.30 31.30
quote 0.03 0.00 0.00 0.00 0.15 102.00 150.00 quote 0.00 0.00 0.00 35.50 36.20
quote 0.03 0.00 0.00 0.00 0.13 160.00 155.00 quote 0.00 0.00 0.00 40.40 41.30
quote 0.04 0.00 0.00 0.00 0.16 391.00 160.00 quote 0.00 0.00 0.00 45.45 46.25
quote 0.03 0.00 0.00 0.00 0.19 176.00 165.00 quote 0.00 0.00 0.00 50.35 51.30
quote 0.03 0.00 0.00 0.00 0.08 132.00 170.00 quote 0.00 0.00 0.00 55.40 56.35
CALLS PUTS
Expires October 8, 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 53.90 54.50 60.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 48.95 49.40 65.00 quote 0.03 0.00 0.00 0.00 0.18 1.00
quote 0.00 0.00 0.00 43.05 45.40 70.00 quote 0.02 -0.02 30.00 0.00 0.18 240.00
quote 38.10 0.00 0.00 39.00 39.45 19.00 75.00 quote 0.03 -0.11 10.00 0.00 0.23 1.00
quote 33.25 0.00 0.00 33.95 34.40 36.00 80.00 quote 0.00 0.00 0.00 0.00 0.20
quote 28.80 0.00 0.00 28.95 29.35 8.00 85.00 quote 0.18 0.03 1.00 0.01 0.20 13.00
quote 29.35 0.00 0.00 24.05 24.55 10.00 90.00 quote 0.10 -0.03 2.00 0.02 0.17 55.00
quote 0.00 0.00 0.00 19.05 19.40 95.00 quote 0.10 -0.05 1.00 0.03 0.10 106.00
quote 14.40 -0.10 2.00 14.10 14.35 5.00 100.00 quote 0.13 -0.14 1.00 0.11 0.12 178.00
quote 0.00 0.00 0.00 11.95 12.35 1.00 102.00 quote 0.17 0.02 1.00 0.12 0.14 180.00
quote 11.80 0.00 0.00 11.15 11.50 1.00 103.00 quote 0.49 0.00 0.00 0.13 0.15 194.00
quote 10.18 0.00 2.00 10.05 10.35 104.00 quote 0.18 0.0100 5.00 0.15 0.17 186.00
quote 0.00 0.00 0.00 8.85 9.45 105.00 quote 0.19 0.00 0.00 0.17 0.18 160.00
quote 0.00 0.00 0.00 8.10 8.55 106.00 quote 0.21 -0.01 6.00 0.19 0.20 172.00
quote 7.65 0.00 0.00 7.10 7.50 3.00 107.00 quote 0.24 -0.03 484.00 0.23 0.25 176.00
quote 6.40 0.00 0.00 6.30 6.55 2.00 108.00 quote 0.27 -0.06 154.00 0.28 0.30 391.00
quote 5.55 -0.35 10.00 5.30 5.60 10.00 109.00 quote 0.37 -0.03 10.00 0.36 0.38 630.00
quote 4.63 -0.37 5.00 4.50 4.65 60.00 110.00 quote 0.45 -0.10 487.00 0.45 0.50 590.00
quote 3.75 -0.35 7.00 3.65 3.85 139.00 111.00 quote 0.65 -0.06 90.00 0.59 0.67 561.00
quote 2.87 -0.48 3.00 2.84 3.05 186.00 112.00 quote 0.83 -0.06 31.00 0.82 0.88 354.00
quote 2.39 -0.36 22.00 2.22 2.34 309.00 113.00 quote 1.13 -0.05 31.00 1.13 1.20 248.00
quote 1.80 -0.13 53.00 1.64 1.73 581.00 114.00 quote 1.56 0.00 25.00 1.51 1.73 356.00
114.11 Current price as of 9/24/2021 04:00:00 PM
quote 1.27 -0.13 213.00 1.17 1.22 413.00 115.00 quote 2.12 0.01 55.00 2.01 2.15 192.00
quote 0.88 -0.09 97.00 0.79 0.84 545.00 116.00 quote 2.70 -0.05 4.00 2.60 2.78 374.00
quote 0.56 -0.14 96.00 0.52 0.56 334.00 117.00 quote 3.36 0.04 4.00 3.35 3.60 83.00
quote 0.35 -0.11 535.00 0.33 0.38 268.00 118.00 quote 5.04 0.00 0.00 4.15 4.40 131.00
quote 0.24 -0.10 46.00 0.20 0.26 248.00 119.00 quote 5.20 0.20 8.00 5.05 5.25 32.00
quote 0.17 -0.06 59.00 0.16 0.18 357.00 120.00 quote 5.84 0.31 4.00 5.95 6.20 58.00
quote 0.13 -0.04 462.00 0.12 0.14 133.00 121.00 quote 3.77 0.00 0.00 6.90 7.10 25.00
quote 0.10 -0.03 52.00 0.10 0.11 338.00 122.00 quote 8.38 0.68 3.00 7.85 8.10 28.00
quote 0.09 0.00 6.00 0.08 0.10 53.00 123.00 quote 9.05 -0.69 30.00 8.85 9.10 51.00
quote 0.07 -0.02 9.00 0.07 0.09 246.00 124.00 quote 10.05 1.25 2.00 9.85 10.10 2.00
quote 0.08 -0.02 15.00 0.07 0.08 180.00 125.00 quote 11.05 -0.44 10.00 10.85 11.10 2.00
quote 0.05 -0.03 40.00 0.06 0.08 132.00 126.00 quote 0.00 0.00 0.00 11.80 12.10
quote 0.06 -0.03 1.00 0.06 0.08 7.00 127.00 quote 0.00 0.00 0.00 12.80 13.10
quote 0.07 0.00 0.00 0.06 0.07 146.00 128.00 quote 0.00 0.00 0.00 13.75 14.05
quote 0.06 0.00 0.00 0.05 0.07 6.00 129.00 quote 0.00 0.00 0.00 14.75 15.10
quote 0.05 -0.02 83.00 0.05 0.07 17.00 130.00 quote 0.00 0.00 0.00 15.70 16.20
quote 0.05 0.00 407.00 0.05 0.06 80.00 131.00 quote 0.00 0.00 0.00 16.50 17.25
quote 0.05 -0.02 19.00 0.04 0.06 5.00 132.00 quote 0.00 0.00 0.00 17.85 18.10
quote 0.05 0.00 77.00 0.04 0.05 110.00 135.00 quote 0.00 0.00 0.00 20.60 21.10
quote 0.02 -0.01 60.00 0.02 0.04 188.00 140.00 quote 0.00 0.00 0.00 25.35 26.30
quote 0.03 -0.01 200.00 0.01 0.09 50.00 145.00 quote 0.00 0.00 0.00 30.50 31.25
quote 0.03 0.00 0.00 0.00 0.25 151.00 150.00 quote 0.00 0.00 0.00 35.30 36.35
quote 0.03 0.00 0.00 0.00 0.19 265.00 155.00 quote 0.00 0.00 0.00 40.45 41.35
quote 0.00 0.00 0.00 0.00 0.09 160.00 quote 0.00 0.00 0.00 45.45 46.30
CALLS PUTS
Expires October 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 58.60 -2.00 3.00 58.70 59.40 4.00 55.00 quote 0.03 0.00 0.00 0.00 0.08 23.00
quote 59.76 0.00 0.00 54.05 54.45 1.00 60.00 quote 0.06 0.00 0.00 0.00 0.09 2,331
quote 49.55 -5.60 2.00 48.80 49.20 8.00 65.00 quote 0.05 0.00 0.00 0.00 0.05 648.00
quote 45.45 0.00 0.00 44.00 44.30 3.00 70.00 quote 0.04 -0.01 300.00 0.01 0.09 375.00
quote 38.90 0.00 0.00 39.00 39.35 46.00 75.00 quote 0.07 0.00 0.00 0.01 0.10 737.00
quote 33.50 0.00 0.00 34.00 34.45 26.00 80.00 quote 0.08 -0.05 8.00 0.02 0.18 421.00
quote 29.25 -4.65 3.00 29.05 29.30 19.00 85.00 quote 0.10 0.01 2.00 0.02 0.13 2,130
quote 23.46 0.00 0.00 24.10 24.35 17.00 90.00 quote 0.10 -0.01 35.00 0.10 0.11 1,616
quote 19.73 0.00 0.00 21.60 21.85 42.00 92.50 quote 0.32 0.00 0.00 0.11 0.13 1,098
quote 17.90 0.00 0.00 19.15 19.35 32.00 95.00 quote 0.14 -0.02 1.00 0.13 0.14 795.00
quote 16.54 2.03 1.00 16.60 16.85 99.00 97.50 quote 0.18 -0.03 3.00 0.14 0.15 2,336
quote 14.75 1.59 1.00 14.20 14.35 318.00 100.00 quote 0.19 -0.02 16.00 0.16 0.21 6,598
quote 0.00 0.00 0.00 12.20 12.40 102.00 quote 0.27 0.05 20.00 0.18 0.20 17.00
quote 11.60 0.00 0.00 11.20 11.45 16.00 103.00 quote 0.24 0.00 0.00 0.20 0.22 30.00
quote 8.40 0.00 0.00 10.25 10.45 10.00 104.00 quote 0.23 -0.04 24.00 0.23 0.25 152.00
quote 9.43 -0.17 1.00 9.25 9.45 796.00 105.00 quote 0.27 -0.06 503.00 0.26 0.28 3,880
quote 6.75 0.00 0.00 8.35 8.55 12.00 106.00 quote 0.31 -0.08 51.00 0.31 0.33 372.00
quote 7.60 0.00 3.00 7.40 7.60 107.00 quote 0.45 -0.20 472.00 0.37 0.39 414.00
quote 7.00 0.00 0.00 6.50 6.70 52.00 108.00 quote 0.46 -0.09 36.00 0.46 0.48 150.00
quote 6.20 0.25 1.00 5.65 5.75 34.00 109.00 quote 0.56 -0.06 70.00 0.58 0.60 405.00
quote 4.97 -0.22 221.00 4.80 4.95 3,710 110.00 quote 0.74 -0.09 199.00 0.73 0.76 3,832
quote 4.12 -0.38 2.00 4.00 4.15 295.00 111.00 quote 1.03 0.02 191.00 0.94 0.97 465.00
quote 3.35 -0.40 14.00 3.30 3.40 341.00 112.00 quote 1.22 -0.05 220.00 1.20 1.24 424.00
quote 2.75 -0.30 95.00 2.65 2.71 318.00 113.00 quote 1.59 0.10 201.00 1.54 1.58 415.00
quote 2.19 -0.25 144.00 2.05 2.13 554.00 114.00 quote 1.95 0.06 248.00 1.93 1.99 412.00
114.11 Current price as of 9/24/2021 04:00:00 PM
quote 1.60 -0.14 842.00 1.57 1.62 7,970 115.00 quote 2.41 -0.07 182.00 2.44 2.50 6,574
quote 1.20 -0.12 242.00 1.17 1.21 684.00 116.00 quote 2.99 0.10 12.00 3.00 3.10 31.00
quote 0.86 -0.12 194.00 0.84 0.88 472.00 117.00 quote 3.45 0.00 0.00 3.70 3.80 51.00
quote 0.65 -0.07 163.00 0.60 0.64 356.00 118.00 quote 4.25 -0.05 1.00 4.40 4.55 8.00
quote 0.47 -0.08 28.00 0.43 0.45 168.00 119.00 quote 5.75 0.00 0.00 5.25 5.40 18.00
quote 0.33 -0.06 597.00 0.30 0.33 14,027 120.00 quote 5.91 -0.19 2.00 6.15 6.35 1,244
quote 0.23 -0.05 27.00 0.22 0.24 28.00 121.00 quote 0.00 0.00 0.00 7.00 7.25
quote 0.17 -0.05 8.00 0.17 0.19 75.00 122.00 quote 0.00 0.00 0.00 7.95 8.15
quote 0.15 -0.01 1.00 0.13 0.15 37.00 123.00 quote 0.00 0.00 0.00 8.90 9.15
quote 0.12 0.00 0.00 0.11 0.13 13.00 124.00 quote 10.00 0.00 0.00 9.90 10.15 1.00
quote 0.10 0.00 67.00 0.10 0.11 7,250 125.00 quote 11.65 0.00 0.00 10.90 11.10 1,039
quote 0.09 0.00 3.00 0.08 0.10 5.00 126.00 quote 15.25 0.00 0.00 11.90 12.10 14.00
quote 0.07 0.01 89.00 0.06 0.07 3,290 130.00 quote 9.83 0.00 0.00 15.85 16.05 49.00
quote 0.06 0.01 15.00 0.05 0.06 3,202 135.00 quote 17.85 0.00 0.00 20.85 21.05 45.00
quote 0.03 0.00 0.00 0.02 0.05 828.00 140.00 quote 25.90 0.00 0.00 25.85 26.10 5.00
quote 0.04 0.00 0.00 0.02 0.05 455.00 145.00 quote 34.08 0.00 0.00 30.75 31.05 1.00
quote 0.03 -0.01 280.00 0.00 0.18 292.00 150.00 quote 33.50 0.00 0.00 35.65 36.15 2.00
quote 0.04 0.00 0.00 0.00 0.04 425.00 155.00 quote 42.65 0.00 0.00 40.70 41.25
quote 0.02 0.00 0.00 0.00 0.01 140.00 160.00 quote 42.93 0.00 0.00 45.70 46.20 58.00
quote 0.02 0.00 0.00 0.00 0.14 475.00 165.00 quote 53.95 0.00 0.00 50.65 51.20
quote 0.01 0.00 0.00 0.00 0.07 405.00 170.00 quote 0.00 0.00 0.00 55.70 56.05
quote 0.01 -0.02 5.00 0.00 0.01 406.00 175.00 quote 57.22 0.00 0.00 60.75 61.15 13.00
quote 0.01 -0.02 5.00 0.00 0.08 172.00 180.00 quote 0.00 0.00 0.00 65.75 66.05
CALLS PUTS
Expires October 22, 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 52.10 56.25 60.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 47.30 51.15 65.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 42.35 46.25 70.00 quote 0.13 0.00 0.00 0.00 0.84 1.00
quote 0.00 0.00 0.00 37.50 41.30 75.00 quote 0.10 0.00 0.00 0.00 2.19 7.00
quote 0.00 0.00 0.00 32.95 35.40 80.00 quote 0.29 0.00 0.00 0.00 1.60 3.00
quote 0.00 0.00 0.00 28.85 29.55 85.00 quote 0.23 0.00 0.00 0.00 0.31 1.00
quote 0.00 0.00 0.00 24.10 24.55 90.00 quote 0.14 -0.10 1.00 0.07 0.24 45.00
quote 0.00 0.00 0.00 17.90 19.60 95.00 quote 0.48 0.00 0.00 0.05 0.27 7.00
quote 0.00 0.00 0.00 14.00 14.65 100.00 quote 0.28 -0.15 5.00 0.24 0.28 49.00
quote 0.00 0.00 0.00 11.80 13.45 102.00 quote 0.33 -0.82 11.00 0.26 0.33 94.00
quote 0.00 0.00 0.00 10.85 11.60 103.00 quote 0.34 -0.29 5.00 0.32 0.37 22.00
quote 0.00 0.00 0.00 10.25 10.80 104.00 quote 0.44 0.00 0.00 0.35 0.42 14.00
quote 8.95 0.00 0.00 9.45 9.65 21.00 105.00 quote 0.44 -0.02 2.00 0.41 0.47 64.00
quote 0.00 0.00 0.00 8.50 8.80 106.00 quote 0.50 -0.02 1.00 0.47 0.53 197.00
quote 0.00 0.00 0.00 7.60 7.90 107.00 quote 0.58 -0.12 5.00 0.55 0.63 128.00
quote 7.60 0.00 0.00 6.75 6.95 2.00 108.00 quote 0.72 -0.06 11.00 0.66 0.73 310.00
quote 5.93 -0.03 2.00 5.85 6.10 1.00 109.00 quote 0.94 -0.01 3.00 0.82 0.89 251.00
quote 4.73 0.00 0.00 4.65 5.25 22.00 110.00 quote 1.01 -0.08 26.00 1.00 1.05 892.00
quote 4.39 -0.41 6.00 4.00 4.50 23.00 111.00 quote 1.22 -0.09 11.00 1.22 1.29 300.00
quote 3.70 -0.30 2.00 3.60 3.75 145.00 112.00 quote 1.59 0.02 6.00 1.50 1.58 210.00
quote 3.10 -0.10 5.00 2.91 3.10 312.00 113.00 quote 1.87 -0.03 6.00 1.80 1.93 81.00
quote 2.52 -0.28 10.00 2.37 2.52 366.00 114.00 quote 2.45 -0.50 3.00 2.25 2.37 119.00
114.11 Current price as of 9/24/2021 04:00:00 PM
quote 1.97 -0.21 33.00 1.80 2.00 467.00 115.00 quote 2.95 0.23 8.00 2.73 2.92 184.00
quote 1.59 -0.24 9.00 1.46 1.55 273.00 116.00 quote 3.37 -0.71 1.00 3.30 3.45 55.00
quote 1.23 -0.05 14.00 1.12 1.19 170.00 117.00 quote 6.04 0.00 0.00 3.90 4.30 43.00
quote 0.89 -0.06 12.00 0.83 0.91 128.00 118.00 quote 4.40 0.00 0.00 4.50 4.85 26.00
quote 0.68 -0.11 7.00 0.62 0.68 363.00 119.00 quote 5.57 -2.53 2.00 5.15 5.65 64.00
quote 0.47 -0.11 78.00 0.46 0.51 355.00 120.00 quote 6.15 0.00 0.00 6.25 6.85 22.00
quote 0.45 0.02 1.00 0.35 0.40 173.00 121.00 quote 7.03 -0.54 1.00 7.15 7.35 3.00
quote 0.30 0.01 3.00 0.26 0.30 43.00 122.00 quote 8.70 0.00 0.00 8.00 8.30 5.00
quote 0.27 0.04 3.00 0.20 0.26 121.00 123.00 quote 0.00 0.00 0.00 8.85 9.30
quote 0.30 0.00 0.00 0.16 0.22 11.00 124.00 quote 10.60 0.00 0.00 9.75 10.30 5.00
quote 0.16 0.00 6.00 0.13 0.18 1,509 125.00 quote 14.63 2.93 1.00 10.75 11.30 1.00
quote 0.20 0.00 0.00 0.11 0.16 15.00 126.00 quote 0.00 0.00 0.00 11.75 12.15
quote 0.47 0.00 0.00 0.00 0.17 19.00 127.00 quote 0.00 0.00 0.00 12.60 13.25
quote 0.28 0.00 0.00 0.00 0.19 8.00 128.00 quote 0.00 0.00 0.00 13.60 14.10
quote 0.37 0.00 0.00 0.00 0.17 2.00 129.00 quote 0.00 0.00 0.00 14.40 15.10
quote 0.09 0.00 0.00 0.00 0.16 11.00 130.00 quote 0.00 0.00 0.00 15.75 16.85
quote 0.00 0.00 0.00 0.00 0.17 131.00 quote 0.00 0.00 0.00 16.65 17.30
quote 0.00 0.00 0.00 0.00 0.14 132.00 quote 0.00 0.00 0.00 17.50 18.15
quote 0.22 0.00 0.00 0.00 0.14 5.00 135.00 quote 0.00 0.00 0.00 20.60 21.10
quote 0.22 0.00 0.00 0.00 0.42 1.00 140.00 quote 0.00 0.00 0.00 23.85 26.10
quote 0.40 0.00 0.00 0.00 0.41 24.00 145.00 quote 0.00 0.00 0.00 30.40 31.15
quote 0.30 0.00 0.00 0.00 0.40 10.00 150.00 quote 0.00 0.00 0.00 35.35 36.20
quote 0.35 0.00 0.00 0.00 0.39 23.00 155.00 quote 0.00 0.00 0.00 40.50 41.10
CALLS PUTS
Expires October 29, 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 42.20 46.25 70.00 quote 0.13 0.00 11.00 0.00 2.17
quote 0.00 0.00 0.00 37.55 41.15 75.00 quote 0.00 0.00 0.00 0.00 2.19
quote 0.00 0.00 0.00 32.55 36.15 80.00 quote 0.27 0.07 14.00 0.00 1.02 16.00
quote 0.00 0.00 0.00 27.60 31.20 85.00 quote 0.26 0.00 0.00 0.00 2.26 6.00
quote 0.00 0.00 0.00 22.75 26.25 90.00 quote 0.25 -0.01 3.00 0.00 1.61 139.00
quote 0.00 0.00 0.00 17.80 21.15 95.00 quote 0.78 0.28 3.00 0.07 0.57 3.00
quote 0.00 0.00 0.00 12.95 16.25 100.00 quote 0.35 -0.02 1.00 0.30 0.41 90.00
quote 0.00 0.00 0.00 11.15 14.40 102.00 quote 0.41 -0.03 5.00 0.22 0.63 52.00
quote 0.00 0.00 0.00 10.05 13.40 103.00 quote 0.61 0.00 0.00 0.29 0.85 6.00
quote 0.00 0.00 0.00 9.00 12.55 104.00 quote 0.53 0.00 0.00 0.49 0.67 50.00
quote 9.50 0.00 0.00 8.05 11.55 1.00 105.00 quote 0.60 -0.04 8.00 0.56 0.73 77.00
quote 0.00 0.00 0.00 7.25 10.65 106.00 quote 0.73 -0.11 20.00 0.66 0.93 224.00
quote 0.00 0.00 0.00 6.35 9.70 107.00 quote 1.18 0.00 0.00 0.75 2.14 33.00
quote 0.00 0.00 0.00 5.70 8.65 108.00 quote 0.90 0.00 0.00 0.90 1.62 48.00
quote 5.75 0.68 2.00 4.85 7.60 2.00 109.00 quote 1.11 -0.07 101.00 0.99 1.85 134.00
quote 5.49 -0.51 2.00 5.35 5.70 89.00 110.00 quote 1.28 -0.05 20.00 1.27 1.41 219.00
quote 4.85 -0.10 3.00 3.95 5.25 70.00 111.00 quote 1.60 0.10 5.00 1.47 1.64 277.00
quote 4.10 -0.15 3.00 3.90 4.40 275.00 112.00 quote 1.78 0.00 10.00 1.70 1.90 167.00
quote 3.56 -0.09 3.00 3.25 4.00 427.00 113.00 quote 2.10 -0.03 2.00 1.99 2.23 177.00
quote 2.74 -0.13 5.00 2.67 2.98 224.00 114.00 quote 2.66 -0.04 63.00 2.53 2.96 92.00
114.11 Current price as of 9/24/2021 04:00:00 PM
quote 2.24 -0.37 5.00 2.20 2.64 500.00 115.00 quote 3.05 0.00 0.00 3.05 3.65 66.00
quote 1.92 0.04 6.00 1.69 2.11 61.00 116.00 quote 3.83 -0.50 1.00 3.60 4.25 57.00
quote 1.70 0.01 10.00 1.39 1.65 80.00 117.00 quote 4.45 -0.53 53.00 4.00 4.55 65.00
quote 1.15 -0.10 5.00 1.04 1.87 70.00 118.00 quote 5.35 0.00 0.00 3.55 6.50 18.00
quote 0.89 -0.16 12.00 0.87 0.96 654.00 119.00 quote 5.66 0.00 0.00 4.65 7.15 52.00
quote 0.69 -0.10 10.00 0.65 0.91 181.00 120.00 quote 6.65 -0.05 15.00 5.25 8.15 136.00
quote 0.51 -0.15 2.00 0.52 0.58 35.00 121.00 quote 6.57 2.42 1.00 6.25 8.95 7.00
quote 0.46 -0.04 53.00 0.15 1.80 26.00 122.00 quote 8.20 0.00 11.00 7.05 9.95
quote 0.39 -0.01 8.00 0.22 0.95 19.00 123.00 quote 5.20 0.00 0.00 8.50 10.50 6.00
quote 0.25 -0.04 3.00 0.24 0.32 29.00 124.00 quote 0.00 0.00 0.00 8.70 11.55
quote 0.25 0.00 2.00 0.19 0.27 503.00 125.00 quote 11.10 -1.10 4.00 10.95 12.25 14.00
quote 0.20 -0.87 3.00 0.08 1.47 1.00 126.00 quote 0.00 0.00 0.00 10.15 13.70
quote 0.29 0.06 1.00 0.13 0.28 37.00 127.00 quote 0.00 0.00 0.00 11.25 14.55
quote 0.31 0.00 0.00 0.01 0.74 16.00 128.00 quote 0.00 0.00 0.00 12.20 15.65
quote 0.19 0.00 0.00 0.00 2.21 1.00 129.00 quote 0.00 0.00 0.00 12.90 16.75
quote 0.16 0.00 0.00 0.00 2.19 5.00 130.00 quote 11.46 0.00 0.00 14.05 17.65 3.00
quote 0.06 0.00 0.00 0.00 1.74 8.00 131.00 quote 0.00 0.00 0.00 15.00 18.60
quote 0.83 0.00 0.00 0.00 1.71 10.00 132.00 quote 0.00 0.00 0.00 15.90 19.80
quote 0.32 0.00 0.00 0.00 1.70 142.00 135.00 quote 23.55 0.00 0.00 19.05 22.60 1.00
quote 0.19 0.00 0.00 0.00 0.90 141.00 140.00 quote 0.00 0.00 0.00 24.00 27.75

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

April, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.