Starbucks Corp.

NAS: SBUX

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Oct 28, 2021, 8:10 a.m.

/zigman2/quotes/207508890/composite

$

113.75

Change

+0.24 +0.21%

Volume

Volume 8,799

Real time quotes

/zigman2/quotes/207508890/composite

Previous close

$ 113.51

$ 113.51

Change

-1.41 -1.23%

Day low

Day high

$113.08

$115.57

Open

52 week low

52 week high

$85.45

$126.32

Open

OPTION CHAIN FOR STARBUCKS CORP.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 53.90 0.00 0.00 51.40 56.00 3.00 60.00 quote 0.03 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 46.30 51.00 65.00 quote 0.00 0.00 0.00 0.00 0.01
quote 43.90 0.00 6.00 42.35 46.00 6.00 70.00 quote 0.13 0.00 0.00 0.00 4.80 11.00
quote 0.00 0.00 0.00 37.15 40.95 75.00 quote 0.01 0.00 4.00 0.00 0.01 223.00
quote 32.40 0.00 0.00 32.10 36.00 7.00 80.00 quote 0.01 0.00 2.00 0.00 0.01 1,260
quote 0.00 0.00 0.00 27.15 31.00 85.00 quote 0.01 -0.01 130.00 0.00 0.02 1,820
quote 0.00 0.00 0.00 22.25 25.35 90.00 quote 0.01 -0.03 21.00 0.01 0.02 331.00
quote 19.76 0.06 2.00 17.35 20.20 3.00 95.00 quote 0.02 -0.04 212.00 0.01 0.04 628.00
quote 15.50 0.00 2.00 12.95 16.45 1.00 99.00 quote 0.05 -0.05 299.00 0.04 0.06 391.00
quote 14.62 2.07 10.00 12.30 15.30 11.00 100.00 quote 0.05 -0.06 156.00 0.05 0.07 263.00
quote 13.83 1.78 2.00 10.15 14.20 2.00 101.00 quote 0.06 -0.05 14.00 0.06 0.08 862.00
quote 11.88 -1.11 2.00 9.35 13.40 11.00 102.00 quote 0.09 -0.05 130.00 0.08 0.09 379.00
quote 10.50 -1.25 2.00 8.20 12.40 1.00 103.00 quote 0.10 -0.10 6.00 0.10 0.11 839.00
quote 9.95 0.00 0.00 7.70 11.30 1.00 104.00 quote 0.12 -0.07 51.00 0.13 0.15 273.00
quote 9.94 0.27 4.00 7.00 10.45 34.00 105.00 quote 0.18 -0.08 71.00 0.18 0.20 1,305
quote 7.90 -1.10 1.00 5.70 9.45 8.00 106.00 quote 0.25 -0.05 218.00 0.23 0.27 590.00
quote 7.67 -0.13 2.00 4.55 7.65 7.00 107.00 quote 0.31 -0.02 272.00 0.30 0.34 686.00
quote 6.65 -0.52 4.00 5.35 6.95 106.00 108.00 quote 0.42 0.01 123.00 0.40 0.46 962.00
quote 5.63 -0.64 318.00 4.20 6.05 386.00 109.00 quote 0.55 0.04 167.00 0.56 0.61 789.00
quote 4.35 -1.15 478.00 4.25 4.50 367.00 110.00 quote 0.82 0.12 466.00 0.75 0.90 1,168
quote 4.05 -0.75 115.00 3.45 3.70 389.00 111.00 quote 1.07 0.27 857.00 0.99 1.08 1,166
quote 2.88 -1.12 74.00 2.83 3.15 640.00 112.00 quote 1.32 0.27 1,190 1.30 1.44 1,399
quote 2.39 -0.87 358.00 2.24 2.53 769.00 113.00 quote 1.78 0.43 4,671 1.70 1.82 4,300
113.51 Current price as of 10/27/2021 04:00:01 PM
quote 1.81 -0.75 1,685 1.74 1.90 1,567 114.00 quote 2.26 0.60 622.00 2.13 2.30 907.00
quote 1.31 -0.73 2,941 1.31 1.42 4,296 115.00 quote 2.85 0.71 684.00 2.65 2.87 1,498
quote 0.97 -0.63 2,121 0.96 1.11 2,019 116.00 quote 3.50 0.89 71.00 2.92 3.50 182.00
quote 0.70 -0.37 432.00 0.70 0.76 881.00 117.00 quote 3.55 0.21 25.00 3.90 4.30 107.00
quote 0.51 -0.36 538.00 0.49 0.55 1,117 118.00 quote 5.05 1.19 29.00 4.25 5.35 53.00
quote 0.41 -0.22 171.00 0.35 0.39 1,006 119.00 quote 5.90 0.98 26.00 5.55 6.45 109.00
quote 0.27 -0.20 1,062 0.27 0.29 2,029 120.00 quote 5.95 0.05 9.00 5.70 7.75 188.00
quote 0.20 -0.14 276.00 0.18 0.21 896.00 121.00 quote 6.35 -0.90 1.00 5.20 8.70 11.00
quote 0.19 -0.05 80.00 0.13 0.16 347.00 122.00 quote 7.51 -0.08 1.00 6.15 9.75 26.00
quote 0.11 -0.08 78.00 0.10 0.12 454.00 123.00 quote 8.65 0.25 2.00 7.10 10.70 22.00
quote 0.09 -0.06 15.00 0.09 0.10 100.00 124.00 quote 0.00 0.00 0.00 8.10 11.25
quote 0.09 -0.04 70.00 0.06 0.08 631.00 125.00 quote 10.63 -0.17 8.00 9.00 12.70 21.00
quote 0.07 -0.04 143.00 0.05 0.07 273.00 126.00 quote 14.31 0.00 0.00 10.90 13.80 11.00
quote 0.09 -0.01 2.00 0.05 0.06 72.00 127.00 quote 0.00 0.00 0.00 11.65 15.20
quote 0.08 0.00 12.00 0.00 1.16 76.00 128.00 quote 0.00 0.00 0.00 12.70 16.05
quote 0.07 0.00 3.00 0.03 1.19 112.00 129.00 quote 0.00 0.00 0.00 13.75 16.80
quote 0.13 0.05 185.00 0.03 0.07 367.00 130.00 quote 11.46 0.00 0.00 14.80 18.05 3.00
quote 0.09 0.01 1.00 0.00 1.27 102.00 131.00 quote 0.00 0.00 0.00 15.80 19.00
quote 0.06 0.00 8.00 0.02 0.04 186.00 132.00 quote 0.00 0.00 0.00 16.85 19.95
quote 0.02 -0.02 34.00 0.00 0.05 350.00 135.00 quote 23.55 0.00 0.00 20.10 23.10 1.00
quote 0.01 -0.02 12.00 0.01 0.02 1,013 140.00 quote 0.00 0.00 0.00 24.65 28.35
quote 0.02 -0.01 642.00 0.00 0.02 665.00 145.00 quote 0.00 0.00 0.00 29.75 33.30
quote 0.01 -0.01 1.00 0.00 0.02 841.00 150.00 quote 35.85 0.00 1.00 34.95 38.55 1.00

November, 2021 Options

Hide
CALLS PUTS
Expires November 5, 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 51.30 56.00 60.00 quote 0.02 0.00 0.00 0.00 0.01 31.00
quote 49.75 1.70 1.00 47.10 50.35 8.00 65.00 quote 0.01 -0.05 40.00 0.00 0.01 54.00
quote 43.95 -0.80 11.00 41.70 45.95 13.00 70.00 quote 0.03 0.02 20.00 0.00 0.05 53.00
quote 38.40 -1.25 12.00 36.25 40.85 59.00 75.00 quote 0.02 -0.01 79.00 0.00 1.23 161.00
quote 33.80 -0.80 3.00 31.25 35.80 15.00 80.00 quote 0.03 -0.01 10.00 0.01 0.04 199.00
quote 29.70 0.00 3.00 27.00 31.00 3.00 85.00 quote 0.05 -0.03 329.00 0.01 1.72 170.00
quote 24.65 1.05 5.00 22.15 25.20 15.00 90.00 quote 0.10 0.01 6.00 0.02 0.50 150.00
quote 0.00 0.00 0.00 17.30 20.45 95.00 quote 0.08 -0.29 2.00 0.05 0.27 47.00
quote 0.00 0.00 0.00 13.25 16.55 99.00 quote 0.13 -0.01 210.00 0.08 0.50 237.00
quote 12.40 0.00 0.00 12.40 15.45 9.00 100.00 quote 0.18 -0.02 13.00 0.09 1.42 107.00
quote 13.80 -0.20 1.00 11.20 14.55 1.00 101.00 quote 0.16 -0.05 7.00 0.16 0.30 62.00
quote 12.05 1.50 5.00 10.25 13.60 7.00 102.00 quote 0.19 -0.05 1.00 0.19 0.30 72.00
quote 11.07 0.00 10.00 9.70 12.35 10.00 103.00 quote 0.22 -0.06 2.00 0.24 1.42 48.00
quote 0.00 0.00 0.00 8.70 11.30 104.00 quote 0.25 -0.03 31.00 0.26 1.35 174.00
quote 9.78 -0.28 2.00 7.60 10.55 15.00 105.00 quote 0.41 0.04 30.00 0.34 0.40 3,108
quote 8.02 0.00 0.00 7.25 9.00 5.00 106.00 quote 0.43 -0.01 10.00 0.41 0.47 243.00
quote 7.00 -1.00 2.00 6.50 8.00 4.00 107.00 quote 0.27 -0.25 11.00 0.44 0.58 842.00
quote 7.32 -0.14 1.00 5.75 7.20 19.00 108.00 quote 0.63 0.09 12.00 0.64 0.71 743.00
quote 5.90 1.10 2.00 4.75 6.50 13.00 109.00 quote 0.72 -0.01 50.00 0.81 0.84 463.00
quote 4.66 -1.09 20.00 4.55 5.40 70.00 110.00 quote 1.07 0.16 281.00 1.02 1.10 342.00
quote 4.30 -0.70 21.00 3.75 4.45 111.00 111.00 quote 1.28 0.19 519.00 1.29 1.36 561.00
quote 3.17 -0.88 45.00 3.15 3.60 394.00 112.00 quote 1.57 0.22 158.00 1.54 1.70 456.00
quote 2.64 -0.76 130.00 2.55 2.70 734.00 113.00 quote 2.06 0.43 122.00 1.91 2.12 282.00
113.51 Current price as of 10/27/2021 04:00:01 PM
quote 2.14 -0.72 328.00 2.05 2.23 905.00 114.00 quote 2.53 0.57 140.00 2.44 2.61 297.00
quote 1.68 -0.66 544.00 1.63 1.71 1,103 115.00 quote 3.10 0.69 47.00 2.91 3.20 157.00
quote 1.30 -0.55 974.00 1.25 1.34 1,644 116.00 quote 3.57 0.52 39.00 3.55 3.90 97.00
quote 0.99 -0.49 247.00 0.96 1.01 629.00 117.00 quote 4.35 0.80 26.00 4.35 4.60 54.00
quote 0.79 -0.30 241.00 0.73 0.78 274.00 118.00 quote 4.99 0.69 41.00 4.50 5.35 44.00
quote 0.65 -0.22 76.00 0.49 0.60 272.00 119.00 quote 5.00 0.02 1.00 5.35 6.15 20.00
quote 0.44 -0.22 1,468 0.42 0.47 1,676 120.00 quote 5.75 -0.15 1.00 5.90 7.75 22.00
quote 0.37 -0.15 41.00 0.29 0.37 132.00 121.00 quote 6.76 0.16 3.00 6.25 9.05 5.00
quote 0.34 -0.04 9.00 0.23 0.30 41.00 122.00 quote 7.65 0.20 5.00 7.55 9.70 20.00
quote 0.23 -0.08 45.00 0.21 0.24 103.00 123.00 quote 11.77 0.00 0.00 8.30 10.80 1.00
quote 0.19 -0.07 8.00 0.18 0.20 29.00 124.00 quote 9.45 -0.40 2.00 9.25 11.90 2.00
quote 0.20 0.01 49.00 0.15 0.18 100.00 125.00 quote 10.70 0.00 8.00 10.00 13.00 8.00
quote 0.17 -0.0100 18.00 0.13 0.15 54.00 126.00 quote 0.00 0.00 0.00 11.10 13.95
quote 0.14 -0.02 2.00 0.01 2.94 16.00 127.00 quote 0.00 0.00 0.00 11.75 15.35
quote 0.13 -0.02 40.00 0.11 1.28 45.00 128.00 quote 0.00 0.00 0.00 12.95 16.10
quote 0.12 0.01 5.00 0.04 0.37 197.00 130.00 quote 0.00 0.00 0.00 14.95 17.95
quote 0.10 0.01 25.00 0.05 1.34 89.00 135.00 quote 0.00 0.00 0.00 19.90 22.90
quote 0.07 0.01 25.00 0.07 0.09 153.00 140.00 quote 0.00 0.00 0.00 24.65 28.75
quote 0.11 0.05 10.00 0.01 1.31 190.00 145.00 quote 0.00 0.00 0.00 29.40 32.90
quote 0.07 0.04 80.00 0.00 1.30 304.00 150.00 quote 0.00 0.00 0.00 34.55 38.70
quote 0.05 -0.01 1.00 0.00 1.29 95.00 155.00 quote 0.00 0.00 0.00 39.75 43.75
quote 0.03 0.00 40.00 0.00 1.29 101.00 160.00 quote 0.00 0.00 0.00 44.65 48.70
quote 0.01 -0.03 1.00 0.00 0.17 173.00 165.00 quote 0.00 0.00 0.00 49.20 53.70
quote 0.00 0.00 0.00 0.00 0.00 316.00 170.00 quote 0.00 0.00 0.00 0.00 0.00
CALLS PUTS
Expires November 12, 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 51.30 55.80 60.00 quote 0.05 0.00 0.00 0.00 1.27 11.00
quote 0.00 0.00 0.00 46.40 50.95 65.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 41.30 46.00 70.00 quote 0.00 0.00 0.00 0.00 1.27
quote 38.00 0.00 0.00 36.30 41.00 1.00 75.00 quote 0.04 0.00 5.00 0.00 0.04 5.00
quote 0.00 0.00 0.00 31.65 35.45 80.00 quote 0.04 0.00 3.00 0.00 1.28 3.00
quote 0.00 0.00 0.00 27.15 30.20 85.00 quote 0.00 0.00 0.00 0.01 1.31
quote 24.55 4.55 5.00 22.30 25.30 5.00 90.00 quote 0.08 0.00 2.00 0.02 0.50 11.00
quote 0.00 0.00 0.00 16.60 21.00 95.00 quote 0.12 -0.03 2.00 0.07 0.35 36.00
quote 0.00 0.00 0.00 12.50 17.00 99.00 quote 0.25 0.02 2.00 0.10 1.44 7.00
quote 14.39 1.49 3.00 11.50 16.00 7.00 100.00 quote 0.22 0.02 10.00 0.19 1.27 435.00
quote 0.00 0.00 0.00 11.50 14.50 101.00 quote 0.23 -0.02 2.00 0.20 1.40 6.00
quote 0.00 0.00 0.00 10.40 13.45 102.00 quote 0.28 -0.03 4.00 0.22 0.99 27.00
quote 9.19 0.00 0.00 9.80 12.30 6.00 103.00 quote 0.27 -0.03 1.00 0.22 0.43 22.00
quote 8.10 0.00 0.00 8.85 11.80 5.00 104.00 quote 0.73 0.00 0.00 0.38 0.45 76.00
quote 9.95 0.35 1.00 8.05 10.55 6.00 105.00 quote 0.40 -0.04 2.00 0.47 0.59 76.00
quote 6.35 0.00 0.00 6.00 9.00 1.00 106.00 quote 0.74 0.14 2.00 0.58 1.67 32.00
quote 6.30 0.00 0.00 6.05 8.20 1.00 107.00 quote 0.85 0.25 33.00 0.71 0.88 206.00
quote 7.10 0.30 5.00 4.10 8.50 31.00 108.00 quote 0.78 0.05 28.00 0.85 0.99 239.00
quote 6.75 -0.13 1.00 4.45 6.50 6.00 109.00 quote 1.11 0.19 112.00 0.98 1.17 326.00
quote 4.86 -1.22 5.00 4.45 7.00 36.00 110.00 quote 1.50 0.42 23.00 1.24 1.46 176.00
quote 5.00 0.25 9.00 3.60 6.35 49.00 111.00 quote 1.42 -0.03 22.00 1.19 1.77 87.00
quote 3.40 -0.60 10.00 3.30 4.05 206.00 112.00 quote 2.00 0.30 98.00 1.79 2.38 180.00
quote 2.79 -0.91 17.00 2.51 2.92 81.00 113.00 quote 2.08 0.10 110.00 2.35 2.86 349.00
113.51 Current price as of 10/27/2021 04:00:01 PM
quote 2.25 -0.79 46.00 1.85 3.00 173.00 114.00 quote 2.74 0.24 18.00 2.83 3.15 175.00
quote 2.08 -0.38 91.00 1.75 1.89 290.00 115.00 quote 3.15 0.20 31.00 3.35 3.75 122.00
quote 1.77 -0.24 14.00 1.30 1.61 333.00 116.00 quote 3.50 -0.25 1.00 4.00 4.40 3.00
quote 1.25 -0.26 50.00 1.06 1.25 160.00 117.00 quote 4.27 -0.03 2.00 4.05 6.50 5.00
quote 1.04 -0.15 24.00 0.58 1.04 139.00 118.00 quote 5.13 0.00 0.00 5.00 6.40 5.00
quote 0.77 -0.30 31.00 0.61 0.98 158.00 119.00 quote 6.50 1.01 5.00 5.60 7.15 91.00
quote 0.57 -0.13 36.00 0.43 0.56 269.00 120.00 quote 0.00 0.00 0.00 6.50 8.25
quote 0.55 0.13 4.00 0.35 0.47 121.00 121.00 quote 0.00 0.00 0.00 7.50 9.00
quote 0.37 -0.06 6.00 0.26 0.37 22.00 122.00 quote 9.10 0.00 0.00 7.90 10.50 5.00
quote 0.34 -0.08 1.00 0.19 0.33 51.00 123.00 quote 0.00 0.00 0.00 8.40 11.70
quote 0.28 -0.02 2.00 0.16 0.38 7.00 124.00 quote 11.00 1.20 2.00 9.40 12.65 5.00
quote 0.22 -0.02 25.00 0.15 0.24 386.00 125.00 quote 0.00 0.00 0.00 10.55 13.45
quote 0.20 0.00 1.00 0.13 1.32 1.00 126.00 quote 0.00 0.00 0.00 11.55 14.45
quote 0.18 -0.02 1.00 0.09 1.40 6.00 127.00 quote 0.00 0.00 0.00 11.65 16.10
quote 0.14 -0.08 1.00 0.11 0.16 2.00 128.00 quote 0.00 0.00 0.00 12.60 17.10
quote 0.15 0.02 1.00 0.11 0.13 46.00 130.00 quote 0.00 0.00 0.00 14.65 19.10
quote 0.00 0.00 0.00 0.02 1.33 135.00 quote 0.00 0.00 0.00 20.20 23.55
quote 0.00 0.00 0.00 0.01 1.32 140.00 quote 0.00 0.00 0.00 24.65 29.30
quote 0.08 0.01 3.00 0.05 0.68 4.00 145.00 quote 0.00 0.00 0.00 30.05 34.05
quote 0.00 0.00 0.00 0.01 1.29 150.00 quote 0.00 0.00 0.00 35.10 38.80
quote 0.05 0.00 480.00 0.00 1.27 200.00 155.00 quote 0.00 0.00 0.00 40.20 43.75
CALLS PUTS
Expires November 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 59.10 0.00 0.00 56.90 60.40 26.00 55.00 quote 0.03 0.00 0.00 0.00 0.04 521.00
quote 53.90 3.35 7.00 51.80 55.20 43.00 60.00 quote 0.06 0.00 0.00 0.00 0.16 162.00
quote 46.10 0.00 0.00 46.20 51.00 28.00 65.00 quote 0.02 0.00 0.00 0.01 0.18 261.00
quote 40.00 0.00 0.00 42.15 45.40 5.00 70.00 quote 0.05 0.00 0.00 0.02 0.04 501.00
quote 37.00 0.00 0.00 36.30 41.00 1.00 75.00 quote 0.04 0.01 21.00 0.03 0.05 635.00
quote 31.75 0.00 0.00 31.30 36.00 5.00 80.00 quote 0.08 0.00 1.00 0.02 0.18 441.00
quote 30.00 0.00 0.00 26.30 31.00 6.00 85.00 quote 0.07 -0.03 3.00 0.08 0.15 1,699
quote 23.37 -1.35 6.00 21.55 25.95 39.00 90.00 quote 0.12 0.01 3.00 0.05 0.13 639.00
quote 19.80 2.60 8.00 16.75 20.65 89.00 95.00 quote 0.17 0.02 14.00 0.15 0.19 2,024
quote 14.67 0.47 5.00 12.00 16.00 137.00 100.00 quote 0.26 0.02 54.00 0.23 0.32 4,885
quote 13.00 -0.99 2.00 11.60 14.40 4.00 101.00 quote 0.27 -0.01 1.00 0.27 0.34 10.00
quote 13.07 0.00 0.00 10.55 13.65 1.00 102.00 quote 0.32 0.04 2.00 0.32 0.41 24.00
quote 11.36 0.96 2.00 9.40 12.10 3.00 103.00 quote 0.35 -0.04 9.00 0.40 0.45 23.00
quote 10.50 0.00 0.00 8.90 11.10 7.00 104.00 quote 0.42 -0.01 13.00 0.48 0.53 17.00
quote 9.42 -0.57 18.00 8.75 9.55 1,311 105.00 quote 0.61 0.13 86.00 0.58 0.65 6,883
quote 7.90 -0.90 4.00 7.45 9.15 8.00 106.00 quote 0.68 0.04 179.00 0.70 0.75 440.00
quote 7.40 -0.75 7.00 6.60 8.25 9.00 107.00 quote 0.77 0.06 50.00 0.85 0.91 180.00
quote 6.25 -0.65 2.00 6.25 7.25 6.00 108.00 quote 1.07 0.22 130.00 1.04 1.11 301.00
quote 6.35 0.60 4.00 5.55 5.75 15.00 109.00 quote 1.21 0.17 150.00 1.27 1.33 285.00
quote 4.83 -1.17 51.00 4.80 5.00 5,001 110.00 quote 1.63 0.41 300.00 1.54 1.64 8,783
quote 4.15 -1.05 4.00 4.10 4.30 44.00 111.00 quote 1.67 0.18 71.00 1.89 1.95 653.00
quote 3.50 -0.90 69.00 3.45 3.65 294.00 112.00 quote 2.14 0.16 168.00 2.20 2.39 781.00
quote 2.95 -0.85 164.00 2.92 3.05 484.00 113.00 quote 2.69 0.52 254.00 2.67 2.83 730.00
113.51 Current price as of 10/27/2021 04:00:01 PM
quote 2.50 -0.70 472.00 2.44 2.55 786.00 114.00 quote 3.30 0.51 129.00 3.20 3.35 448.00
quote 2.00 -0.70 843.00 2.00 2.09 8,086 115.00 quote 3.90 0.80 191.00 3.80 4.65 3,137
quote 1.63 -0.54 228.00 1.62 1.72 564.00 116.00 quote 4.53 0.98 120.00 4.45 4.55 213.00
quote 1.36 -0.40 290.00 1.30 1.35 650.00 117.00 quote 4.10 -0.60 4.00 5.00 5.25 71.00
quote 1.05 -0.36 153.00 1.03 1.07 1,063 118.00 quote 6.00 1.30 1.00 5.85 6.00 62.00
quote 0.84 -0.25 103.00 0.81 0.86 827.00 119.00 quote 5.65 -0.34 1.00 5.70 7.30 4.00
quote 0.66 -0.24 1,158 0.64 0.69 10,937 120.00 quote 7.25 0.70 4.00 6.45 8.75 2,581
quote 0.65 0.00 9.00 0.51 0.56 118.00 121.00 quote 8.30 0.85 6.00 6.00 9.10 14.00
quote 0.44 -0.13 14.00 0.41 0.44 1,884 122.00 quote 0.00 0.00 0.00 8.65 9.70
quote 0.34 -0.11 84.00 0.33 0.36 500.00 123.00 quote 9.51 0.00 0.00 9.35 11.10 5.00
quote 0.27 -0.08 5.00 0.28 0.30 322.00 124.00 quote 0.00 0.00 0.00 9.45 12.70
quote 0.28 -0.03 91.00 0.22 0.25 4,541 125.00 quote 11.50 -0.12 4.00 10.50 13.60 818.00
quote 0.14 -0.0100 14.00 0.11 0.13 1,690 130.00 quote 16.33 0.00 0.00 15.25 18.55 302.00
quote 0.10 -0.01 50.00 0.05 0.14 1,003 135.00 quote 21.15 0.00 0.00 20.35 23.60 51.00
quote 0.08 -0.01 2.00 0.06 0.14 598.00 140.00 quote 27.00 0.00 0.00 24.60 29.20 25.00
quote 0.09 0.02 1.00 0.06 0.08 341.00 145.00 quote 31.35 0.00 0.00 30.30 33.50 57.00
quote 0.07 -0.01 19.00 0.05 0.11 569.00 150.00 quote 37.00 0.00 0.00 34.55 39.00 6.00
quote 0.05 -0.01 4.00 0.00 0.13 275.00 155.00 quote 39.45 0.00 0.00 40.00 43.75 12.00
quote 0.06 0.00 5.00 0.01 0.15 235.00 160.00 quote 43.60 0.00 0.00 44.60 49.00 6.00
quote 0.05 0.02 10.00 0.01 0.18 132.00 165.00 quote 48.45 0.00 0.00 49.50 54.00 2.00
quote 0.05 0.02 13.00 0.01 0.10 278.00 170.00 quote 58.80 0.00 0.00 55.30 58.60 2.00
quote 0.04 0.00 31.00 0.03 0.10 243.00 175.00 quote 0.00 0.00 0.00 60.10 63.60
quote 0.07 0.04 1.00 0.00 0.18 308.00 180.00 quote 0.00 0.00 0.00 65.15 68.45
CALLS PUTS
Expires November 26, 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 51.40 55.55 60.00 quote 0.13 0.00 0.00 0.00 2.13 2.00
quote 0.00 0.00 0.00 46.35 50.60 65.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 41.35 45.55 70.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 36.40 40.65 75.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 31.40 35.65 80.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 26.40 30.65 85.00 quote 0.11 0.00 2.00 0.00 2.18 2.00
quote 0.00 0.00 0.00 21.60 25.60 90.00 quote 0.00 0.00 0.00 0.06 0.75
quote 0.00 0.00 0.00 16.50 20.75 95.00 quote 0.28 0.00 0.00 0.00 2.32 12.00
quote 0.00 0.00 0.00 12.75 16.75 99.00 quote 0.24 -0.07 1.00 0.28 0.72 11.00
quote 15.30 0.20 1.00 12.00 15.40 7.00 100.00 quote 0.35 -0.08 6.00 0.33 0.76 65.00
quote 0.00 0.00 0.00 11.50 14.60 101.00 quote 0.43 0.00 0.00 0.38 0.49 3.00
quote 0.00 0.00 0.00 10.50 13.90 102.00 quote 0.53 -0.19 1.00 0.45 0.69 4.00
quote 0.00 0.00 0.00 9.60 12.55 103.00 quote 0.61 0.01 1.00 0.39 2.60 52.00
quote 0.00 0.00 0.00 8.60 11.75 104.00 quote 0.60 0.14 5.00 0.46 1.03 40.00
quote 0.00 0.00 0.00 7.70 10.95 105.00 quote 0.66 0.09 3.00 0.38 1.60 92.00
quote 9.60 0.00 0.00 7.05 9.85 1.00 106.00 quote 0.71 0.01 15.00 0.65 2.97 74.00
quote 8.42 2.07 2.00 6.15 9.25 1.00 107.00 quote 0.90 -0.06 7.00 0.76 1.17 55.00
quote 6.25 0.00 0.00 5.20 8.35 3.00 108.00 quote 1.12 0.14 8.00 1.14 1.69 61.00
quote 6.25 -0.51 1.00 4.70 7.00 3.00 109.00 quote 1.34 0.15 31.00 1.30 1.79 53.00
quote 5.00 -1.15 8.00 4.40 6.40 34.00 110.00 quote 1.65 0.26 46.00 1.66 2.15 167.00
quote 5.33 0.03 1.00 4.15 4.70 50.00 111.00 quote 1.79 0.11 16.00 1.96 2.60 111.00
quote 4.33 0.03 2.00 3.50 4.10 62.00 112.00 quote 2.42 0.50 26.00 1.96 2.83 110.00
quote 3.20 -0.55 11.00 2.46 3.45 87.00 113.00 quote 2.52 0.05 30.00 2.41 3.20 94.00
113.51 Current price as of 10/27/2021 04:00:01 PM
quote 2.71 -0.34 39.00 2.50 2.97 88.00 114.00 quote 2.99 0.21 7.00 3.25 3.85 69.00
quote 2.30 -0.53 50.00 1.96 2.52 168.00 115.00 quote 3.80 0.40 10.00 3.95 4.45 25.00
quote 1.80 -0.45 65.00 1.72 2.20 153.00 116.00 quote 4.05 0.20 14.00 4.05 5.70 24.00
quote 1.64 -0.29 43.00 1.40 1.77 73.00 117.00 quote 4.68 -0.12 2.00 3.65 5.90 77.00
quote 1.41 -0.17 62.00 0.99 1.80 116.00 118.00 quote 7.85 0.00 0.00 4.65 8.20 3.00
quote 1.20 -0.09 34.00 0.47 1.01 55.00 119.00 quote 5.94 -0.08 2.00 4.90 8.30 14.00
quote 0.84 -0.16 23.00 0.68 0.91 163.00 120.00 quote 10.54 0.00 0.00 5.75 9.80 1.00
quote 0.86 0.09 3.00 0.20 0.67 42.00 121.00 quote 0.00 0.00 0.00 6.45 9.90
quote 0.68 0.03 12.00 0.45 1.54 69.00 122.00 quote 8.50 0.00 5.00 7.45 11.50 5.00
quote 0.55 0.03 2.00 0.19 0.45 29.00 123.00 quote 0.00 0.00 0.00 8.55 11.50
quote 0.33 -0.18 1.00 0.15 0.93 10.00 124.00 quote 11.45 0.00 0.00 9.60 13.40 18.00
quote 0.23 -0.10 42.00 0.24 0.35 89.00 125.00 quote 12.00 0.00 4.00 10.25 13.85 4.00
quote 0.30 -0.06 10.00 0.10 1.28 27.00 126.00 quote 0.00 0.00 0.00 11.75 15.50
quote 0.31 0.04 12.00 0.17 0.71 20.00 127.00 quote 0.00 0.00 0.00 12.40 16.15
quote 0.39 0.00 1.00 0.07 0.24 1.00 128.00 quote 0.00 0.00 0.00 12.70 17.30
quote 0.12 -0.03 6.00 0.01 0.75 9.00 130.00 quote 0.00 0.00 0.00 15.10 19.10
quote 0.17 0.00 0.00 0.01 0.20 135.00 quote 0.00 0.00 0.00 19.50 23.80
quote 0.00 0.00 0.00 0.00 2.19 140.00 quote 0.00 0.00 0.00 25.00 29.00
quote 0.00 0.00 0.00 0.00 2.17 145.00 quote 0.00 0.00 0.00 29.90 34.00
quote 0.00 0.00 0.00 0.00 2.16 150.00 quote 0.00 0.00 0.00 34.90 39.15
quote 0.00 0.00 0.00 0.00 2.15 155.00 quote 0.00 0.00 0.00 39.50 44.00
quote 0.00 0.00 0.00 0.00 2.15 160.00 quote 0.00 0.00 0.00 44.60 49.20
quote 0.05 -0.42 600.00 0.00 2.14 133.00 165.00 quote 0.00 0.00 0.00 49.50 53.90
quote 0.00 0.00 0.00 0.00 0.00 170.00 quote 0.00 0.00 0.00 0.00 0.00

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 0.00 0.00 0.00 0.00 0.00 95.00 quote 0.00 0.00 0.00 0.00 0.00 96.00
quote 0.00 0.00 0.00 11.65 15.90 100.00 quote 0.42 0.00 2.00 0.16 0.51 2.00
quote 0.00 0.00 0.00 11.10 15.40 101.00 quote 0.48 0.00 1.00 0.00 0.61 1.00
quote 13.75 0.00 2.00 10.05 14.40 2.00 102.00 quote 0.00 0.00 0.00 0.31 2.55
quote 0.00 0.00 0.00 9.95 12.75 103.00 quote 0.58 -0.14 1.00 0.35 2.66 3.00
quote 0.00 0.00 0.00 9.15 11.60 104.00 quote 0.65 0.00 3.00 0.73 1.90 3.00
quote 10.32 0.57 3.00 8.00 11.05 8.00 105.00 quote 0.82 0.06 1.00 0.47 0.95 19.00
quote 0.00 0.00 0.00 7.35 10.00 106.00 quote 0.85 0.00 102.00 0.62 1.21 32.00
quote 0.00 0.00 0.00 6.55 9.55 107.00 quote 1.12 0.10 17.00 0.95 1.90 22.00
quote 7.33 0.00 0.00 6.25 8.75 1.00 108.00 quote 1.21 0.03 2.00 1.25 1.50 17.00
quote 6.65 0.00 4.00 5.40 7.95 2.00 109.00 quote 1.66 0.28 28.00 1.36 2.16 23.00
quote 6.09 0.11 2.00 4.65 7.20 5.00 110.00 quote 1.90 0.27 24.00 1.48 2.55 23.00
quote 4.57 -1.13 1.00 4.00 5.00 27.00 111.00 quote 2.08 0.24 28.00 2.08 2.70 59.00
quote 4.70 0.44 1.00 3.50 4.90 2.00 112.00 quote 2.57 0.44 13.00 2.47 4.70 61.00
quote 3.45 -0.42 17.00 3.10 4.20 22.00 113.00 quote 2.88 0.27 27.00 2.86 3.30 35.00
113.51 Current price as of 10/27/2021 04:00:01 PM
quote 2.75 -0.80 7.00 2.49 2.95 43.00 114.00 quote 3.55 0.45 1.00 2.97 5.40 17.00
quote 2.81 0.00 35.00 2.01 2.53 51.00 115.00 quote 3.75 0.25 12.00 4.05 5.05 24.00
quote 2.24 -0.30 6.00 1.95 2.38 52.00 116.00 quote 4.30 0.00 14.00 4.45 6.95 14.00
quote 1.86 -0.27 34.00 1.34 1.87 114.00 117.00 quote 0.00 0.00 0.00 4.75 8.00
quote 1.47 -0.36 23.00 0.93 1.48 98.00 118.00 quote 0.00 0.00 0.00 5.80 8.25
quote 1.49 0.08 26.00 0.92 4.80 39.00 119.00 quote 0.00 0.00 0.00 4.60 9.00
quote 1.06 -0.12 20.00 0.85 1.20 169.00 120.00 quote 7.45 0.70 2.00 5.55 10.00 2.00
quote 0.95 0.00 1.00 0.13 1.55 8.00 121.00 quote 0.00 0.00 0.00 6.65 10.20
quote 0.74 -0.21 4.00 0.16 0.75 18.00 122.00 quote 0.00 0.00 0.00 7.00 10.55
quote 0.00 0.00 0.00 0.15 0.57 123.00 quote 0.00 0.00 0.00 8.40 12.30
quote 0.52 -0.01 2.00 0.04 0.47 6.00 124.00 quote 0.00 0.00 0.00 9.75 13.45
quote 0.46 -0.35 2.00 0.12 0.44 2.00 125.00 quote 0.00 0.00 0.00 10.50 14.40
quote 0.29 -0.14 1.00 0.08 0.51 4.00 126.00 quote 0.00 0.00 0.00 10.95 15.50
quote 0.32 -0.03 2.00 0.22 0.35 2.00 127.00 quote 0.00 0.00 0.00 12.40 16.35
quote 0.00 0.00 0.00 0.04 2.37 128.00 quote 0.00 0.00 0.00 13.35 17.30
quote 0.00 0.00 0.00 0.00 0.00 130.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 135.00 quote 0.00 0.00 0.00 0.00 0.00
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 53.55 0.00 0.00 51.95 56.00 99.00 60.00 quote 0.06 0.00 1.00 0.00 0.10 79.00
quote 49.60 0.62 1.00 46.90 50.80 199.00 65.00 quote 0.08 0.00 0.00 0.01 0.08 60.00
quote 43.05 0.00 0.00 41.55 45.70 118.00 70.00 quote 0.30 0.00 0.00 0.02 0.18 27.00
quote 39.95 1.90 2.00 37.05 41.00 63.00 75.00 quote 0.12 0.00 0.00 0.04 0.17 26.00
quote 32.45 0.00 0.00 31.50 36.00 10.00 80.00 quote 0.13 -0.09 1.00 0.08 0.15 102.00
quote 29.05 -0.95 6.00 26.50 30.80 27.00 85.00 quote 0.20 0.00 1.00 0.16 0.22 383.00
quote 24.70 0.25 3.00 22.35 25.20 75.00 90.00 quote 0.27 0.01 1,865 0.26 0.30 2,162
quote 19.70 0.00 0.00 17.15 19.60 113.00 95.00 quote 0.39 0.03 3.00 0.39 0.42 889.00
quote 14.00 -1.47 31.00 12.45 14.75 179.00 100.00 quote 0.59 0.04 79.00 0.64 0.67 1,665
quote 9.55 -1.12 30.00 9.00 10.20 277.00 105.00 quote 1.22 0.22 295.00 1.19 1.24 4,633
quote 5.55 -1.08 110.00 5.55 5.75 2,601 110.00 quote 2.44 0.44 356.00 2.41 2.67 5,531
113.51 Current price as of 10/27/2021 04:00:01 PM
quote 2.87 -0.61 666.00 2.82 2.91 3,500 115.00 quote 4.50 0.61 673.00 4.60 5.50 2,153
quote 1.24 -0.35 594.00 1.21 1.27 4,754 120.00 quote 8.00 0.70 10.00 7.75 8.25 937.00
quote 0.58 -0.03 106.00 0.50 0.55 1,344 125.00 quote 11.69 -0.61 1.00 10.90 13.85 206.00
quote 0.30 0.00 28.00 0.22 0.28 816.00 130.00 quote 16.48 0.00 0.00 15.50 18.40 165.00
quote 0.17 -0.0100 4.00 0.15 0.17 281.00 135.00 quote 24.25 0.00 0.00 20.70 23.95 30.00
quote 0.12 -0.03 5.00 0.06 0.18 218.00 140.00 quote 24.38 0.00 0.00 25.00 29.20 1.00
quote 0.14 0.04 11.00 0.04 0.18 343.00 145.00 quote 34.30 0.00 0.00 30.15 34.50 35.00
quote 0.10 0.03 3.00 0.03 0.09 145.00 150.00 quote 34.05 0.00 0.00 35.45 39.30 19.00
quote 0.13 0.05 20.00 0.03 0.18 138.00 155.00 quote 43.75 0.00 0.00 40.45 43.65 9.00
quote 0.11 0.00 0.00 0.02 0.10 62.00 160.00 quote 49.05 0.00 0.00 45.00 49.25 15.00
quote 0.05 -0.02 1.00 0.02 0.18 196.00 165.00 quote 53.85 0.00 0.00 50.20 53.60 1.00
quote 0.08 0.03 1.00 0.02 0.15 132.00 170.00 quote 56.40 0.00 0.00 55.20 59.35 2.00
quote 0.06 0.02 1.00 0.05 0.18 154.00 175.00 quote 0.00 0.00 0.00 60.25 64.20

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 83.50 0.00 0.00 81.25 86.00 12.00 30.00 quote 0.01 0.00 20.00 0.01 0.06 4,382
quote 82.65 0.00 0.00 78.70 83.50 2.00 32.50 quote 0.03 0.00 0.00 0.00 0.03 23.00
quote 76.65 0.00 0.00 76.30 80.70 23.00 35.00 quote 0.04 0.00 0.00 0.00 0.18 115.00
quote 77.20 -0.50 1.00 74.25 78.50 15.00 37.50 quote 0.06 0.00 0.00 0.00 0.18 109.00
quote 71.05 0.00 0.00 71.65 76.00 77.00 40.00 quote 0.04 0.00 0.00 0.00 0.18 222.00
quote 72.20 3.15 1.00 69.00 73.50 19.00 42.50 quote 0.05 0.00 0.00 0.00 0.18 223.00
quote 67.26 0.00 0.00 66.40 71.00 35.00 45.00 quote 0.06 0.00 0.00 0.00 0.18 243.00
quote 65.80 0.00 0.00 64.00 68.50 6.00 47.50 quote 0.06 0.00 0.00 0.01 0.15 1,291
quote 60.10 0.00 0.00 61.90 65.35 196.00 50.00 quote 0.25 0.16 1.00 0.01 0.17 1,669
quote 58.15 0.00 0.00 59.00 63.50 188.00 52.50 quote 0.07 -0.14 20.00 0.00 0.18 192.00
quote 57.00 0.00 0.00 56.75 61.00 230.00 55.00 quote 0.08 -0.07 5.00 0.01 0.10 2,523
quote 53.55 0.00 0.00 54.00 58.45 11.00 57.50 quote 0.10 0.00 0.00 0.02 0.18 1,619
quote 54.00 -0.20 1.00 51.45 56.00 373.00 60.00 quote 0.12 0.01 2.00 0.03 0.18 4,319
quote 50.75 0.00 0.00 49.00 53.50 89.00 62.50 quote 0.16 0.00 0.00 0.05 0.18 1,491
quote 48.65 0.00 0.00 46.90 51.00 189.00 65.00 quote 0.13 0.00 1.00 0.07 0.18 2,820
quote 47.52 0.00 0.00 44.00 48.50 86.00 67.50 quote 0.40 0.00 0.00 0.08 0.18 1,965
quote 44.75 0.15 1.00 41.50 46.00 331.00 70.00 quote 0.16 -0.01 1.00 0.10 0.20 6,679
quote 38.15 0.00 0.00 38.55 41.55 90.00 72.50 quote 0.20 -0.02 10.00 0.12 0.23 5,130
quote 38.30 0.00 0.00 36.80 40.50 692.00 75.00 quote 0.24 -0.01 4.00 0.15 0.25 6,533
quote 36.85 3.40 1.00 34.00 38.50 688.00 77.50 quote 0.34 0.00 0.00 0.18 0.28 2,395
quote 34.47 0.07 1.00 31.50 36.00 3,351 80.00 quote 0.29 0.00 1.00 0.25 0.31 8,054
quote 31.00 0.50 3.00 29.15 33.50 322.00 82.50 quote 0.34 0.00 0.00 0.25 0.35 7,070
quote 29.74 3.09 1.00 26.75 31.00 590.00 85.00 quote 0.35 -0.02 6.00 0.30 0.40 6,288
quote 26.50 -0.25 2.00 24.05 28.75 605.00 87.50 quote 0.42 0.00 0.00 0.39 0.45 5,392
quote 24.80 -0.20 12.00 22.45 24.30 3,219 90.00 quote 0.50 0.00 0.00 0.46 0.53 4,968
quote 22.22 -0.21 6.00 19.85 22.20 698.00 92.50 quote 0.56 -0.03 1.00 0.56 0.63 2,531
quote 19.25 -0.93 4.00 17.65 20.80 1,457 95.00 quote 0.67 -0.03 93.00 0.69 0.75 2,972
quote 16.85 -0.91 11.00 15.95 18.20 2,486 97.50 quote 0.87 0.02 39.00 0.87 0.92 3,718
quote 15.25 0.00 19.00 14.00 15.00 5,641 100.00 quote 1.19 0.15 31.00 1.09 1.17 8,756
quote 10.27 -0.98 9.00 10.05 10.35 3,392 105.00 quote 1.83 0.11 227.00 1.90 1.96 5,835
quote 6.45 -1.05 59.00 6.50 6.70 6,019 110.00 quote 3.35 0.35 328.00 3.30 3.40 10,575
113.51 Current price as of 10/27/2021 04:00:01 PM
quote 3.85 -0.70 627.00 3.80 3.90 10,137 115.00 quote 5.69 0.74 242.00 5.55 6.40 2,799
quote 2.03 -0.42 1,015 1.98 2.39 7,261 120.00 quote 8.90 0.70 7.00 8.70 8.90 1,056
quote 1.02 -0.21 182.00 0.97 1.05 5,175 125.00 quote 11.65 -0.37 2.00 12.10 13.60 476.00
quote 0.53 -0.07 138.00 0.49 0.54 5,238 130.00 quote 16.10 -2.68 3.00 16.95 17.50 116.00
quote 0.30 -0.03 4.00 0.23 0.30 2,789 135.00 quote 24.02 0.00 0.00 20.65 23.45 434.00
quote 0.20 -0.06 9.00 0.20 0.24 11,045 140.00 quote 26.14 0.00 0.00 25.05 29.20 902.00
quote 0.16 0.00 1.00 0.09 0.18 826.00 145.00 quote 30.65 0.00 0.00 29.70 34.20 141.00
quote 0.12 -0.01 3.00 0.07 0.18 1,120 150.00 quote 33.80 0.00 0.00 35.05 39.35 232.00
quote 0.12 0.00 30.00 0.06 0.13 837.00 155.00 quote 40.35 0.00 0.00 40.25 43.70 80.00
quote 0.11 0.05 1.00 0.05 0.18 325.00 160.00 quote 49.05 0.00 0.00 45.40 48.50 14.00
quote 0.10 0.00 1.00 0.00 0.18 227.00 165.00 quote 48.95 0.00 0.00 50.00 54.10 7.00
quote 0.05 -0.05 10.00 0.03 0.18 260.00 170.00 quote 0.00 0.00 0.00 55.15 59.00
quote 0.06 0.00 0.00 0.03 0.18 309.00 175.00 quote 61.50 0.00 0.00 60.40 63.80 1.00
quote 0.10 0.00 0.00 0.02 0.08 137.00 180.00 quote 0.00 0.00 0.00 65.00 69.20

April, 2022 Options

Hide
CALLS PUTS
Expires April 14, 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 51.25 56.00 60.00 quote 0.30 0.00 0.00 0.09 0.28 74.00
quote 49.03 0.00 0.00 46.35 51.00 3.00 65.00 quote 0.44 0.00 0.00 0.13 0.82 30.00
quote 44.80 0.00 1.00 41.30 45.95 1.00 70.00 quote 0.47 0.00 0.00 0.19 1.10 118.00
quote 39.62 0.00 0.00 36.70 40.60 7.00 75.00 quote 0.69 0.00 0.00 0.28 1.83 157.00
quote 32.00 0.00 0.00 31.80 36.40 5.00 80.00 quote 0.78 -0.03 12.00 0.44 1.11 48.00
quote 29.70 0.00 0.00 27.60 31.50 7.00 85.00 quote 1.03 -0.01 5.00 0.54 1.99 3,523
quote 25.65 0.00 0.00 23.15 26.25 28.00 90.00 quote 1.44 -0.12 2.00 1.35 2.03 3,528
quote 20.97 -0.08 1.00 19.40 21.15 16.00 95.00 quote 1.92 -0.12 4.00 1.22 2.20 869.00
quote 16.05 -0.81 8.00 15.05 17.10 138.00 100.00 quote 2.93 0.25 2.00 1.84 3.45 2,747
quote 12.75 -0.25 1.00 11.45 13.30 157.00 105.00 quote 4.19 -0.11 8.00 4.05 5.05 1,882
quote 9.55 -0.10 9.00 8.85 9.60 774.00 110.00 quote 5.71 0.26 6.00 5.85 6.45 1,076
113.51 Current price as of 10/27/2021 04:00:01 PM
quote 6.40 -0.49 27.00 5.95 6.65 962.00 115.00 quote 7.97 -0.28 5.00 7.75 8.75 610.00
quote 4.58 -0.17 24.00 4.20 4.50 1,530 120.00 quote 11.00 -0.30 12.00 10.75 11.75 268.00
quote 2.80 -0.45 7.00 1.84 3.05 500.00 125.00 quote 14.05 -0.10 12.00 14.25 15.75 106.00
quote 2.08 -0.12 5.00 1.11 2.38 1,012 130.00 quote 18.30 0.50 1.00 18.15 19.50 77.00
quote 1.38 0.00 20.00 0.71 2.55 176.00 135.00 quote 22.00 -2.52 1.00 22.50 24.15 13.00
quote 0.95 0.04 13.00 0.52 2.11 86.00 140.00 quote 27.05 -0.10 8.00 26.40 29.40 55.00
quote 0.71 0.06 1.00 0.39 1.84 109.00 145.00 quote 29.15 0.00 0.00 31.10 34.25 1.00
quote 0.45 -0.02 2.00 0.28 1.70 48.00 150.00 quote 0.00 0.00 0.00 36.05 38.90
quote 0.44 0.24 1.00 0.16 0.64 4.00 155.00 quote 40.90 0.00 0.00 40.70 44.05 14.00
quote 0.21 0.00 0.00 0.27 0.57 182.00 160.00 quote 0.00 0.00 0.00 45.00 49.30
quote 0.17 0.00 0.00 0.08 1.49 14.00 165.00 quote 0.00 0.00 0.00 50.00 54.40
quote 0.25 0.06 5.00 0.06 1.45 26.00 170.00 quote 56.80 0.00 0.00 55.00 59.50 6.00
quote 0.21 0.05 3.00 0.05 1.00 66.00 175.00 quote 62.30 0.00 0.00 60.00 64.40 6.00

May, 2022 Options

Hide
CALLS PUTS
Expires May 20, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 61.75 0.00 0.00 56.40 61.00 3.00 55.00 quote 0.50 0.00 0.00 0.11 1.55 171.00
quote 54.00 0.00 0.00 51.45 56.00 6.00 60.00 quote 0.54 0.00 0.00 0.16 1.66 57.00
quote 60.90 0.00 0.00 47.05 50.40 1.00 65.00 quote 0.76 0.00 0.00 0.24 1.78 233.00
quote 44.78 3.32 4.00 41.60 46.00 11.00 70.00 quote 0.90 0.00 0.00 0.34 1.96 31.00
quote 37.35 0.00 0.00 36.70 41.25 16.00 75.00 quote 0.91 0.02 9.00 0.51 2.17 370.00
quote 33.86 0.00 0.00 32.45 36.50 44.00 80.00 quote 1.19 0.00 0.00 1.08 1.45 171.00
quote 27.85 0.00 0.00 27.85 31.45 39.00 85.00 quote 1.50 -0.10 4.00 1.45 2.87 200.00
quote 25.85 0.49 1.00 24.40 25.80 51.00 90.00 quote 2.00 0.03 507.00 1.60 3.05 873.00
quote 20.65 0.00 0.00 22.15 23.75 53.00 92.50 quote 2.36 -0.29 1.00 1.37 2.70 658.00
quote 19.85 0.00 0.00 20.15 21.60 88.00 95.00 quote 2.89 0.00 0.00 1.75 3.85 268.00
quote 15.99 0.00 0.00 17.35 19.45 26.00 97.50 quote 3.15 -0.20 3.00 3.35 3.55 1,243
quote 17.07 -0.33 1.00 16.60 17.75 137.00 100.00 quote 3.85 0.20 1.00 3.80 4.20 749.00
quote 13.95 0.00 2.00 12.80 14.05 362.00 105.00 quote 5.30 -0.05 2.00 4.75 5.85 727.00
quote 10.15 -0.65 1.00 9.55 10.45 379.00 110.00 quote 7.00 -0.30 108.00 7.25 7.60 2,613
113.51 Current price as of 10/27/2021 04:00:01 PM
quote 7.70 -0.45 6.00 6.85 7.65 903.00 115.00 quote 9.55 0.20 5.00 9.65 10.25 1,391
quote 5.80 -0.05 2.00 5.25 5.65 2,051 120.00 quote 12.29 -1.46 1.00 12.20 13.30 364.00
quote 3.81 -0.34 7.00 3.65 3.95 1,125 125.00 quote 18.63 0.00 0.00 15.80 16.55 186.00
quote 2.91 0.13 2.00 2.20 2.83 494.00 130.00 quote 21.25 0.00 0.00 19.20 20.90 30.00
quote 1.87 -0.09 2.00 1.00 2.94 276.00 135.00 quote 25.55 0.00 0.00 23.40 24.70 107.00
quote 1.39 0.59 1.00 0.73 2.47 48.00 140.00 quote 28.55 0.00 0.00 27.70 29.60 40.00
quote 1.02 0.01 2.00 0.51 1.02 250.00 145.00 quote 33.15 0.00 0.00 31.50 34.95 31.00
quote 0.69 -0.08 1.00 0.64 0.94 212.00 150.00 quote 35.60 0.00 0.00 36.55 39.50 25.00
quote 3.00 0.00 0.00 0.29 1.79 173.00 155.00 quote 33.95 0.00 0.00 41.30 44.35 56.00
quote 0.48 0.00 0.00 0.21 1.70 997.00 160.00 quote 41.50 0.00 0.00 45.50 50.00 50.00
quote 0.32 0.00 0.00 0.19 0.49 429.00 165.00 quote 50.25 0.00 0.00 50.25 54.70 37.00
quote 0.35 0.11 6.00 0.22 0.62 1,008 170.00 quote 50.05 0.00 0.00 55.20 59.90 15.00
quote 0.30 0.00 0.00 0.11 1.55 25.00 175.00 quote 63.65 0.00 0.00 60.20 64.90 62.00
quote 0.20 0.00 0.00 0.10 0.45 15.00 180.00 quote 66.65 0.00 0.00 65.00 69.70 3.00
quote 0.25 0.00 0.00 0.09 0.36 9.00 185.00 quote 74.10 0.00 0.00 71.05 74.15 22.00

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 59.40 0.00 0.00 56.50 61.00 1.00 55.00 quote 0.30 0.00 0.00 0.17 1.69 88.00
quote 59.60 0.00 0.00 51.50 56.00 1.00 60.00 quote 0.70 0.00 0.00 0.24 1.79 181.00
quote 52.80 0.00 0.00 46.50 51.00 1.00 65.00 quote 0.80 0.00 0.00 0.32 1.93 113.00
quote 43.17 0.00 0.00 41.60 46.30 22.00 70.00 quote 0.92 0.00 0.00 0.51 2.07 117.00
quote 38.50 0.00 0.00 38.25 41.50 58.00 75.00 quote 1.08 -0.05 1.00 0.60 1.44 802.00
quote 35.37 -0.33 2.00 33.20 35.85 104.00 80.00 quote 1.43 0.03 7.00 1.38 2.70 2,135
quote 30.00 0.00 0.00 28.75 31.40 108.00 85.00 quote 1.85 -0.05 23.00 0.98 2.99 1,571
quote 26.10 0.00 0.00 24.75 26.10 118.00 90.00 quote 2.40 0.07 11.00 1.97 3.50 2,596
quote 21.89 0.14 2.00 20.90 22.10 61.00 95.00 quote 3.25 0.10 10.00 3.25 4.40 7,200
quote 17.80 -0.60 27.00 17.10 17.80 674.00 100.00 quote 4.20 -0.05 54.00 4.45 4.70 2,087
quote 13.75 -0.32 2.00 13.15 14.65 1,899 105.00 quote 5.70 0.05 24.00 5.95 6.20 3,244
quote 10.50 -0.70 22.00 10.45 10.95 1,786 110.00 quote 7.65 0.10 32.00 7.10 8.15 3,258
113.51 Current price as of 10/27/2021 04:00:01 PM
quote 8.00 -0.45 10.00 7.75 8.20 3,878 115.00 quote 9.85 -0.20 11.00 9.60 10.50 3,767
quote 5.85 -0.60 267.00 5.00 6.65 2,786 120.00 quote 13.30 0.60 1.00 12.45 13.75 487.00
quote 4.52 -0.03 5.00 4.10 4.35 3,328 125.00 quote 18.55 0.00 0.00 15.70 17.25 2,352
quote 3.15 -0.12 14.00 2.51 3.35 2,141 130.00 quote 21.60 0.00 0.00 19.50 20.80 83.00
quote 2.26 0.30 2.00 1.20 3.15 469.00 135.00 quote 25.65 0.00 0.00 23.60 25.35 85.00
quote 1.67 0.04 1.00 0.85 2.75 919.00 140.00 quote 29.05 0.00 0.00 27.85 30.10 61.00
quote 1.19 0.06 4.00 0.63 2.32 1,588 145.00 quote 33.45 0.00 0.00 31.70 34.90 26.00
quote 0.90 0.30 2.00 0.46 2.10 258.00 150.00 quote 34.65 0.00 0.00 36.35 40.00 109.00
quote 0.46 0.00 0.00 0.41 1.10 1,231 155.00 quote 33.45 0.00 0.00 41.40 44.60 54.00
quote 0.59 -0.02 2.00 0.30 0.69 700.00 160.00 quote 41.05 0.00 0.00 46.40 49.25 105.00
quote 0.27 -0.02 2.00 0.20 0.51 1,079 165.00 quote 50.60 0.00 0.00 50.50 55.00 118.00
quote 0.41 -0.01 2.00 0.22 0.63 516.00 170.00 quote 46.90 0.00 0.00 56.40 58.90 72.00
quote 0.21 0.00 0.00 0.13 0.60 193.00 175.00 quote 51.80 0.00 0.00 60.50 64.00 4.00
quote 0.62 0.00 0.00 0.11 1.56 119.00 180.00 quote 69.35 0.00 0.00 66.10 68.90 1.00
quote 0.27 0.01 1.00 0.10 0.55 127.00 185.00 quote 71.95 0.00 0.00 70.80 73.85 16.00

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 71.06 0.00 0.00 68.50 73.50 14.00 42.50 quote 0.60 0.00 0.00 0.47 0.66 131.00
quote 69.60 -2.35 4.00 66.00 71.00 55.00 45.00 quote 0.65 0.00 0.00 0.60 0.74 339.00
quote 67.60 0.00 0.00 63.50 68.50 8.00 47.50 quote 0.70 0.00 0.00 0.36 2.85 14.00
quote 64.91 0.17 8.00 61.00 66.00 68.00 50.00 quote 0.90 0.00 0.00 0.65 2.15 154.00
quote 57.85 0.00 0.00 56.00 61.00 33.00 55.00 quote 1.10 0.00 0.00 0.80 1.35 711.00
quote 54.30 -0.50 1.00 51.50 56.00 81.00 60.00 quote 1.30 0.00 0.00 1.07 1.57 182.00
quote 50.20 3.25 5.00 46.50 51.50 102.00 65.00 quote 1.64 -0.0100 4.00 1.30 1.93 938.00
quote 45.80 0.00 0.00 42.05 47.00 156.00 70.00 quote 2.02 0.00 0.00 1.25 2.45 1,287
quote 41.00 1.45 1.00 37.50 42.50 105.00 75.00 quote 2.50 0.00 0.00 2.03 2.89 952.00
quote 37.87 0.00 0.00 35.00 40.00 40.00 77.50 quote 2.80 -0.45 1.00 1.52 4.65 1,137
quote 36.56 -0.29 1.00 34.10 37.55 233.00 80.00 quote 3.15 -0.02 1.00 3.00 5.35 2,745
quote 34.39 0.39 1.00 31.85 35.30 75.00 82.50 quote 4.04 0.00 0.00 3.30 5.75 251.00
quote 31.71 -0.84 1.00 29.40 33.25 161.00 85.00 quote 3.90 0.00 0.00 3.10 5.55 1,211
quote 26.90 0.00 0.00 27.40 31.50 54.00 87.50 quote 4.55 0.10 9.00 2.01 7.00 840.00
quote 28.25 0.85 1.00 25.00 29.50 473.00 90.00 quote 5.05 0.05 31.00 3.60 7.10 1,164
quote 26.50 1.00 2.00 23.00 28.00 66.00 92.50 quote 5.70 0.15 11.00 5.55 7.20 1,558
quote 24.00 0.25 2.00 21.95 25.60 243.00 95.00 quote 6.30 0.10 4.00 4.95 7.65 727.00
quote 22.28 0.05 1.00 19.95 23.60 90.00 97.50 quote 6.90 0.10 32.00 7.00 8.10 954.00
quote 20.00 -1.03 26.00 19.35 21.05 1,365 100.00 quote 7.85 0.10 1,017 7.55 8.10 5,783
quote 18.45 0.75 1.00 14.50 19.50 362.00 105.00 quote 9.55 0.00 8.00 9.00 10.75 1,974
quote 14.20 -0.90 15.00 12.65 15.95 1,421 110.00 quote 11.60 0.15 33.00 10.45 13.90 2,655
113.51 Current price as of 10/27/2021 04:00:01 PM
quote 11.80 -0.42 53.00 11.05 11.90 3,223 115.00 quote 14.00 0.15 639.00 13.80 15.00 2,080
quote 9.55 -0.45 638.00 8.80 9.80 3,340 120.00 quote 17.25 0.75 87.00 15.95 18.25 828.00
quote 7.50 -0.75 6.00 7.00 7.90 1,212 125.00 quote 19.70 -1.45 5.00 19.00 22.10 244.00
quote 6.49 0.09 4.00 5.55 7.60 2,261 130.00 quote 23.65 0.00 0.00 22.45 25.60 193.00
quote 5.10 0.10 1.00 4.40 6.20 1,964 135.00 quote 28.30 0.00 0.00 25.50 29.60 214.00
quote 4.15 0.05 2.00 2.80 4.50 906.00 140.00 quote 32.80 0.00 0.00 29.50 33.50 134.00
quote 3.30 0.15 1.00 3.00 5.00 889.00 145.00 quote 36.55 0.00 0.00 33.50 38.50 65.00
quote 2.36 0.00 0.00 1.76 2.95 1,048 150.00 quote 42.90 0.00 0.00 38.45 42.25 39.00
quote 2.15 0.12 2.00 1.11 2.70 241.00 155.00 quote 47.40 0.00 0.00 42.95 46.60 57.00
quote 1.64 0.02 25.00 1.60 2.53 571.00 160.00 quote 50.15 0.00 0.00 47.95 50.60 49.00
quote 1.40 0.05 3.00 0.74 3.35 128.00 165.00 quote 53.60 0.00 0.00 52.20 55.55 72.00
quote 1.17 -0.58 2.00 0.66 2.98 86.00 170.00 quote 61.45 0.00 0.00 56.90 61.00 117.00
quote 1.11 0.02 1.00 0.84 1.11 623.00 175.00 quote 62.95 0.00 0.00 61.50 65.30 47.00
quote 0.85 -0.03 2.00 0.44 1.13 101.00 180.00 quote 65.55 0.00 0.00 66.00 71.00 29.00
quote 0.74 0.06 4.00 0.37 1.56 334.00 185.00 quote 72.35 0.00 0.00 71.00 75.50 31.00

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 55.20 -0.35 6.00 51.50 56.50 22.00 60.00 quote 2.49 0.00 0.00 1.89 2.80 5.00
quote 46.82 0.00 0.00 47.05 52.00 10.00 65.00 quote 2.98 0.00 0.00 1.01 4.70 3.00
quote 44.00 0.00 0.00 43.15 47.45 13.00 70.00 quote 2.86 0.00 0.00 2.26 6.20 171.00
quote 41.05 0.00 0.00 39.25 43.25 10.00 75.00 quote 4.65 0.00 0.00 4.55 6.50 271.00
quote 38.00 0.60 1.00 35.30 39.25 32.00 80.00 quote 5.65 0.00 0.00 3.95 7.90 28.00
quote 34.40 0.25 2.00 31.35 35.70 29.00 85.00 quote 7.00 -0.80 2.00 4.90 9.15 7.00
quote 32.45 1.95 2.00 27.85 32.50 29.00 90.00 quote 7.60 -1.45 5.00 6.05 10.85 10.00
quote 25.65 0.00 0.00 24.15 29.00 13.00 95.00 quote 10.00 0.00 0.00 7.95 11.55 146.00
quote 24.30 -1.15 1.00 21.05 26.00 65.00 100.00 quote 11.18 -0.97 1.00 9.90 13.65 325.00
quote 20.75 -0.25 1.00 18.40 22.95 42.00 105.00 quote 17.49 0.00 0.00 11.55 16.45 14.00
quote 18.65 0.50 5.00 16.00 19.50 113.00 110.00 quote 16.20 0.00 0.00 14.45 18.15 76.00
113.51 Current price as of 10/27/2021 04:00:01 PM
quote 16.35 -0.05 2.00 15.10 17.20 106.00 115.00 quote 18.62 -0.10 2.00 16.85 20.65 35.00
quote 14.56 1.26 1.00 11.55 15.50 71.00 120.00 quote 24.35 0.00 0.00 19.75 23.75 42.00
quote 13.08 -1.27 1.00 9.90 13.65 41.00 125.00 quote 24.00 0.00 0.00 22.60 26.95 44.00
quote 11.00 0.75 1.00 9.70 12.80 55.00 130.00 quote 0.00 0.00 0.00 26.30 29.85
quote 7.00 -2.00 4.00 6.80 9.95 35.00 135.00 quote 0.00 0.00 0.00 29.50 34.00
quote 7.25 0.00 0.00 5.40 9.15 27.00 140.00 quote 36.70 0.00 0.00 33.00 37.50 5.00
quote 6.80 0.95 1.00 4.15 8.35 4.00 145.00 quote 40.22 0.00 0.00 37.05 41.40 2.00
quote 5.50 0.40 10.00 4.55 7.20 178.00 150.00 quote 44.30 0.00 0.00 41.00 45.40 2.00
quote 5.25 0.75 8.00 4.05 6.55 13.00 155.00 quote 0.00 0.00 0.00 45.00 49.50
quote 3.50 0.00 0.00 2.86 4.85 12.00 160.00 quote 0.00 0.00 0.00 49.55 53.85
quote 2.97 0.00 0.00 1.94 5.30 4.00 165.00 quote 0.00 0.00 0.00 54.00 58.00
quote 3.19 0.09 1.00 1.04 4.90 6.00 170.00 quote 63.20 0.00 0.00 58.25 62.50 1.00
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.