Bulletin
Investor Alert

London Markets Open in:

Asia Markets Currencies US Market Snapshot

Tesla Inc.

NAS: TSLA

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Tesla Inc.

After Hours

 --Quotes are delayed by 20 min

Feb 3, 2023, 7:59 p.m.

TSLA
/zigman2/quotes/203558040/lastsale

$

192.72

Change

+2.74 +1.44%

Volume

Volume 3.56m

Quotes are delayed by 20 min

/zigman2/quotes/203558040/lastsale

Previous close

$ 188.27

$ 189.98

Change

+1.71 +0.91%

Day low

Day high

$183.69

$199.00

Open

52 week low

52 week high

$101.81

$384.29

Open

OPTION CHAIN FOR TESLA INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 179.25 0.10 4.00 174.75 175.30 13.00 15.00 quote 0.01 0.00 5.00 0.00 0.01 158.00
quote 174.15 19.80 2.00 169.75 170.30 3.00 20.00 quote 0.01 0.00 0.00 0.00 0.03 1.00
quote 147.85 0.00 0.00 164.75 165.30 25.00 quote 0.02 0.00 0.00 0.00 0.03 250.00
quote 160.00 -3.10 1.00 159.75 160.30 7.00 30.00 quote 0.01 0.00 0.00 0.00 0.03 1,498
quote 139.90 0.00 0.00 154.75 155.35 2.00 35.00 quote 0.01 0.00 0.00 0.00 0.01 1,461
quote 132.10 0.00 0.00 149.75 150.35 2.00 40.00 quote 0.01 0.00 0.00 0.00 0.01 934.00
quote 143.20 0.00 0.00 144.75 145.35 1.00 45.00 quote 0.01 0.00 0.00 0.00 0.03 1,869
quote 119.60 0.00 0.00 139.80 140.35 73.00 50.00 quote 0.01 0.00 0.00 0.00 0.01 2,204
quote 119.10 0.00 0.00 134.80 135.35 3.00 55.00 quote 0.01 0.00 0.00 0.00 0.01 1,158
quote 111.93 0.00 0.00 129.80 130.35 4.00 60.00 quote 0.01 0.00 2.00 0.00 0.01 2,416
quote 124.35 0.00 0.00 124.80 125.35 5.00 65.00 quote 0.01 0.00 1,209 0.00 0.01 710.00
quote 67.44 0.00 0.00 119.80 120.35 13.00 70.00 quote 0.01 0.00 6.00 0.00 0.01 1,610
quote 118.55 0.00 0.00 114.80 115.35 5.00 75.00 quote 0.03 0.02 1.00 0.00 0.01 658.00
quote 104.55 0.00 0.00 109.80 110.35 69.00 80.00 quote 0.01 0.00 157.00 0.00 0.03 1,926
quote 102.15 0.00 0.00 104.80 105.35 46.00 85.00 quote 0.01 0.00 17.00 0.00 0.01 1,029
quote 100.10 1.65 1.00 99.80 100.35 59.00 90.00 quote 0.01 0.00 445.00 0.00 0.01 1,647
quote 96.50 8.60 2.00 94.80 95.40 29.00 95.00 quote 0.01 0.00 544.00 0.00 0.01 911.00
quote 89.95 0.00 0.00 91.80 92.40 40.00 98.00 quote 0.02 0.01 256.00 0.00 0.02 553.00
quote 90.76 0.00 0.00 90.80 91.40 36.00 99.00 quote 0.02 0.01 488.00 0.00 0.02 802.00
quote 90.96 3.43 49.00 89.70 90.40 149.00 100.00 quote 0.01 -0.01 215.00 0.00 0.02 3,108
quote 89.97 1.82 10.00 88.85 89.40 97.00 101.00 quote 0.02 0.01 78.00 0.00 0.02 1,844
quote 92.20 0.00 0.00 87.85 88.40 51.00 102.00 quote 0.01 -0.01 308.00 0.01 0.02 572.00
quote 86.68 -4.32 11.00 86.85 87.40 41.00 103.00 quote 0.02 0.01 796.00 0.01 0.02 489.00
quote 88.25 3.70 2.00 85.85 86.40 58.00 104.00 quote 0.02 0.01 632.00 0.00 0.03 717.00
quote 85.22 -2.43 16.00 84.85 85.40 144.00 105.00 quote 0.04 0.02 1,433 0.01 0.02 1,524
quote 84.10 2.80 8.00 83.85 84.40 29.00 106.00 quote 0.03 0.01 949.00 0.01 0.02 925.00
quote 85.15 -2.55 3.00 82.85 83.40 52.00 107.00 quote 0.02 0.00 1,122 0.01 0.03 896.00
quote 86.19 5.74 3.00 81.85 82.40 68.00 108.00 quote 0.02 0.00 97.00 0.01 0.03 1,000
quote 86.02 5.42 1.00 80.85 81.40 93.00 109.00 quote 0.02 0.00 22.00 0.01 0.03 750.00
quote 81.04 7.30 10.00 79.85 80.40 559.00 110.00 quote 0.02 -0.02 208.00 0.02 0.03 2,394
quote 83.44 6.79 1.00 78.85 79.40 102.00 111.00 quote 0.03 0.00 63.00 0.02 0.04 344.00
quote 81.70 -0.45 10.00 77.85 78.40 42.00 112.00 quote 0.03 -0.01 274.00 0.02 0.04 2,499
quote 77.82 5.02 9.00 76.85 77.40 162.00 113.00 quote 0.03 0.01 9.00 0.02 0.04 1,059
quote 73.20 0.00 0.00 75.85 76.40 141.00 114.00 quote 0.02 0.00 1,193 0.02 0.04 6,101
quote 75.37 2.32 177.00 74.85 75.40 382.00 115.00 quote 0.04 0.01 162.00 0.02 0.04 1,664
quote 73.93 2.22 15.00 73.85 74.40 120.00 116.00 quote 0.04 0.03 266.00 0.02 0.04 302.00
quote 72.89 2.09 124.00 72.85 73.40 167.00 117.00 quote 0.04 0.01 74.00 0.03 0.04 503.00
quote 72.73 -3.42 32.00 71.85 72.40 175.00 118.00 quote 0.03 -0.01 278.00 0.03 0.04 1,150
quote 69.68 -0.52 37.00 70.85 71.40 174.00 119.00 quote 0.04 0.00 100.00 0.04 0.05 440.00
quote 70.09 2.30 133.00 69.85 70.45 819.00 120.00 quote 0.05 0.01 1,328 0.03 0.05 3,540
quote 75.88 3.83 1.00 68.85 69.45 245.00 121.00 quote 0.05 0.00 936.00 0.03 0.06 775.00
quote 68.46 4.41 40.00 67.90 68.45 685.00 122.00 quote 0.04 -0.01 316.00 0.03 0.06 954.00
quote 67.59 5.41 38.00 66.90 67.45 284.00 123.00 quote 0.05 0.00 426.00 0.04 0.06 1,193
quote 69.30 -0.32 17.00 65.90 66.45 342.00 124.00 quote 0.05 -0.01 1,012 0.04 0.06 1,448
quote 65.60 2.50 80.00 64.90 65.45 912.00 125.00 quote 0.05 -0.01 775.00 0.04 0.05 3,363
quote 70.89 2.89 2.00 63.90 64.45 238.00 126.00 quote 0.06 0.00 219.00 0.04 0.06 1,357
quote 63.10 0.95 11.00 62.90 63.45 384.00 127.00 quote 0.06 -0.01 381.00 0.05 0.07 1,158
quote 62.30 -4.00 10.00 61.90 62.45 1,157 128.00 quote 0.07 0.01 268.00 0.05 0.07 992.00
quote 61.45 2.45 5.00 60.90 61.45 630.00 129.00 quote 0.07 -0.01 420.00 0.05 0.07 2,832
quote 60.43 2.75 135.00 59.90 60.45 1,544 130.00 quote 0.09 0.02 1,445 0.05 0.07 5,245
quote 58.91 -4.29 48.00 58.90 59.45 533.00 131.00 quote 0.07 0.00 232.00 0.06 0.07 1,953
quote 58.02 2.48 62.00 57.90 58.50 655.00 132.00 quote 0.08 0.01 444.00 0.06 0.08 1,779
quote 57.10 2.50 9.00 56.90 57.50 755.00 133.00 quote 0.08 0.00 193.00 0.06 0.08 740.00
quote 58.75 7.30 32.00 55.95 56.50 335.00 134.00 quote 0.08 -0.02 3,401 0.07 0.09 1,465
quote 55.48 2.19 115.00 54.95 55.50 1,661 135.00 quote 0.09 -0.02 3,561 0.07 0.09 2,838
quote 53.98 2.83 65.00 53.95 54.50 334.00 136.00 quote 0.10 -0.03 2,167 0.07 0.10 919.00
quote 53.47 1.47 50.00 52.95 53.50 629.00 137.00 quote 0.10 -0.02 721.00 0.08 0.10 2,089
quote 52.85 2.30 102.00 51.95 52.50 721.00 138.00 quote 0.10 -0.01 3,310 0.09 0.11 3,012
quote 50.83 0.19 20.00 50.95 51.50 996.00 139.00 quote 0.10 -0.03 3,400 0.09 0.14 2,603
quote 50.26 1.91 309.00 49.95 50.50 2,833 140.00 quote 0.10 -0.05 7,404 0.10 0.12 4,843
quote 50.05 7.85 12.00 48.85 49.55 734.00 141.00 quote 0.13 -0.03 564.00 0.12 0.13 1,372
quote 48.45 2.86 175.00 48.00 48.55 1,201 142.00 quote 0.12 -0.08 3,005 0.11 0.15 1,839
quote 48.00 4.75 10.00 47.00 47.55 575.00 143.00 quote 0.13 -0.06 363.00 0.12 0.14 372.00
quote 46.55 2.51 54.00 46.00 46.55 346.00 144.00 quote 0.15 -0.04 290.00 0.14 0.15 1,120
quote 45.13 2.52 303.00 45.00 45.55 3,132 145.00 quote 0.14 -0.07 1,937 0.14 0.16 10,932
quote 44.30 2.16 49.00 43.90 44.60 878.00 146.00 quote 0.15 -0.08 2,418 0.15 0.17 825.00
quote 43.25 2.87 21.00 43.05 43.60 1,013 147.00 quote 0.18 -0.09 4,080 0.16 0.18 986.00
quote 42.43 -3.57 38.00 42.05 42.60 389.00 148.00 quote 0.20 -0.06 680.00 0.17 0.19 1,639
quote 41.38 2.09 80.00 41.05 41.60 264.00 149.00 quote 0.21 -0.06 1,094 0.19 0.21 1,542
quote 40.37 1.93 3,040 40.10 40.65 3,950 150.00 quote 0.21 -0.10 10,703 0.21 0.22 9,798
quote 38.40 2.40 193.00 37.65 38.20 651.00 152.50 quote 0.27 -0.10 2,234 0.25 0.30 3,109
quote 35.54 1.87 584.00 35.20 35.75 6,559 155.00 quote 0.33 -0.14 4,670 0.29 0.33 4,860
quote 32.88 1.60 115.00 32.80 33.35 1,233 157.50 quote 0.40 -0.20 3,565 0.39 0.45 1,731
quote 30.95 1.99 1,162 30.30 30.90 3,899 160.00 quote 0.51 -0.26 14,857 0.50 0.51 7,324
quote 28.45 2.25 399.00 28.05 28.60 893.00 162.50 quote 0.64 -0.31 3,667 0.64 0.66 1,409
quote 26.15 1.90 844.00 25.65 26.25 4,783 165.00 quote 0.81 -0.36 10,931 0.81 0.84 9,718
quote 23.26 1.01 649.00 23.50 24.00 1,303 167.50 quote 1.07 -0.43 5,101 1.05 1.08 2,429
quote 21.56 1.31 1,955 21.30 21.75 6,002 170.00 quote 1.34 -0.52 28,701 1.36 1.37 6,708
quote 19.39 1.14 1,030 19.25 19.65 2,392 172.50 quote 1.72 -0.69 5,296 1.71 1.79 3,570
quote 17.37 1.02 2,438 17.00 17.60 5,726 175.00 quote 2.21 -0.69 16,806 2.15 2.24 4,377
quote 15.50 1.14 1,734 15.10 15.65 2,774 177.50 quote 2.85 -0.75 7,178 2.72 2.84 2,588
quote 13.60 0.70 8,680 13.40 13.75 7,852 180.00 quote 3.52 -0.91 35,135 3.50 3.55 5,466
quote 12.20 0.80 1,590 11.75 12.20 2,494 182.50 quote 4.34 -0.96 8,451 4.25 4.35 1,951
quote 10.50 0.55 7,932 10.30 10.65 7,416 185.00 quote 5.28 -1.12 32,898 5.25 5.35 2,953
quote 9.07 0.37 5,637 8.90 9.20 2,117 187.50 quote 6.43 -1.23 21,339 6.35 6.50 1,678
189.98 Current price as of 2/03/2023 04:00:00 PM
quote 7.82 0.30 39,809 7.80 7.90 8,478 190.00 quote 7.70 -1.40 41,018 7.65 7.80 1,799
quote 6.75 0.40 19,124 6.70 6.80 2,928 192.50 quote 9.10 -1.65 17,157 9.05 9.15 1,032
quote 5.85 0.26 42,144 5.75 5.85 4,855 195.00 quote 10.65 -1.75 26,923 10.50 10.80 1,985
quote 5.00 0.30 28,785 4.95 5.00 2,595 197.50 quote 12.30 -1.85 8,059 12.25 12.45 1,056
quote 4.27 0.17 119,412 4.25 4.30 19,547 200.00 quote 14.10 -2.00 15,935 14.00 14.15 2,477
quote 3.65 0.15 11,238 3.60 3.70 3,173 202.50 quote 15.86 -2.04 796.00 15.80 16.10 192.00
quote 3.11 0.0100 28,661 3.05 3.20 4,934 205.00 quote 17.85 -2.20 1,105 17.70 18.05 277.00
quote 2.64 0.06 11,793 2.57 2.70 2,279 207.50 quote 19.80 -2.35 669.00 19.75 20.20 286.00
quote 2.28 0.02 40,201 2.26 2.28 6,665 210.00 quote 21.97 -2.18 3,667 21.85 22.20 421.00
quote 1.94 -0.01 7,445 1.90 1.98 2,071 212.50 quote 24.35 -2.25 412.00 24.05 24.45 143.00
quote 1.65 -0.03 18,859 1.63 1.66 4,802 215.00 quote 26.40 -2.25 1,658 26.25 26.70 172.00
quote 1.40 -0.01 6,719 1.36 1.44 2,977 217.50 quote 29.00 -2.20 138.00 28.50 29.05 90.00
quote 1.22 -0.04 56,994 1.20 1.22 6,184 220.00 quote 31.15 -2.75 1,258 30.80 31.20 505.00
quote 1.03 -0.03 6,849 1.01 1.05 1,990 222.50 quote 33.00 -3.60 90.00 33.15 33.70 41.00
quote 0.88 -0.04 17,171 0.87 0.90 2,886 225.00 quote 35.25 -3.65 101.00 35.45 36.05 112.00
quote 0.76 -0.04 5,316 0.73 0.78 3,107 227.50 quote 38.20 -5.10 36.00 37.85 38.35 137.00
quote 0.64 -0.05 18,779 0.61 0.65 3,772 230.00 quote 40.84 -5.51 328.00 40.20 40.85 275.00
quote 0.55 -0.05 3,622 0.54 0.56 1,332 232.50 quote 43.05 -3.35 15.00 42.65 43.15 47.00
quote 0.45 -0.08 14,031 0.45 0.49 3,547 235.00 quote 45.10 -2.90 155.00 45.05 45.60 76.00
quote 0.35 -0.06 10,149 0.35 0.38 3,500 240.00 quote 48.75 0.85 54.00 49.95 50.50 155.00
quote 0.25 -0.06 5,166 0.25 0.30 3,014 245.00 quote 56.50 -2.15 12.00 54.85 55.45 14.00
quote 0.20 -0.04 24,930 0.20 0.21 7,354 250.00 quote 59.60 1.71 38.00 59.80 60.35 7.00
quote 0.16 -0.04 5,376 0.15 0.16 4,786 255.00 quote 64.70 -4.30 9.00 64.75 65.35 6.00
quote 0.11 -0.04 9,725 0.11 0.16 4,102 260.00 quote 69.55 -2.45 29.00 69.75 70.30 3.00
quote 0.10 -0.04 4,165 0.09 0.10 4,087 265.00 quote 73.20 1.70 8.00 74.65 75.40 8.00
quote 0.07 -0.05 11,283 0.07 0.08 5,417 270.00 quote 75.70 -1.10 44.00 79.65 80.35 55.00
quote 0.06 -0.02 4,457 0.06 0.07 3,752 275.00 quote 83.00 1.45 12.00 84.65 85.35 13.00
quote 0.05 -0.05 6,844 0.04 0.06 2,459 280.00 quote 83.75 0.00 0.00 89.65 90.35 2.00
quote 0.04 -0.03 9,322 0.04 0.05 4,140 285.00 quote 112.80 0.00 0.00 94.60 95.35
quote 0.04 -0.02 2,006 0.03 0.04 3,667 290.00 quote 99.00 1.60 1.00 99.60 100.35 1.00
quote 0.03 -0.03 3,338 0.02 0.06 1,404 295.00 quote 105.19 4.99 10.00 104.60 105.35 2.00
quote 0.02 -0.03 2,798 0.02 0.03 1,413 300.00 quote 127.30 0.00 0.00 109.60 110.35 20.00
quote 0.02 -0.03 460.00 0.01 0.05 1,177 310.00 quote 112.75 -30.25 2.00 119.60 120.35
quote 0.02 -0.01 775.00 0.01 0.05 321.00 320.00 quote 129.50 0.00 2.00 129.60 130.35
quote 0.02 -0.01 679.00 0.00 0.05 211.00 330.00 quote 140.00 0.00 4.00 139.25 140.85
quote 0.01 -0.02 881.00 0.01 0.02 237.00 340.00 quote 143.05 -10.05 4.00 149.60 150.35 2.00
quote 0.01 -0.01 709.00 0.00 0.01 1,583 350.00 quote 0.00 0.00 0.00 159.60 160.35
quote 0.01 0.00 1,845 0.00 0.01 1,728 360.00 quote 0.00 0.00 0.00 169.60 170.35
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 150.80 0.00 0.00 174.70 175.30 64.00 15.00 quote 0.01 0.00 0.00 0.00 0.01 304.00
quote 157.26 0.00 0.00 169.65 170.30 34.00 20.00 quote 0.01 0.00 0.00 0.00 0.01 41.00
quote 163.35 0.15 2.00 164.75 165.35 3.00 25.00 quote 0.01 0.00 0.00 0.00 0.01 99.00
quote 147.32 0.00 0.00 159.80 160.35 71.00 30.00 quote 0.01 0.00 0.00 0.00 0.03 2,723
quote 0.00 0.00 0.00 154.70 155.35 35.00 quote 0.01 0.00 0.00 0.00 0.01 5,413
quote 156.65 55.72 75.00 149.65 150.35 85.00 40.00 quote 0.01 0.00 0.00 0.00 0.01 10,375
quote 93.98 0.00 0.00 144.80 145.35 45.00 quote 0.01 0.00 0.00 0.00 0.03 1,739
quote 141.65 5.65 4.00 139.80 140.35 949.00 50.00 quote 0.01 0.00 3.00 0.00 0.01 17,134
quote 89.54 0.00 0.00 134.70 135.45 41.00 55.00 quote 0.01 0.00 3.00 0.00 0.02 5,236
quote 134.40 0.00 0.00 129.75 130.40 491.00 60.00 quote 0.01 0.00 6.00 0.00 0.01 9,043
quote 107.38 0.00 0.00 124.85 125.40 28.00 65.00 quote 0.01 0.00 14.00 0.00 0.01 6,525
quote 126.55 0.00 0.00 119.85 120.40 74.00 70.00 quote 0.01 0.00 268.00 0.00 0.01 53,386
quote 117.32 13.09 55.00 114.85 115.45 105.00 75.00 quote 0.01 -0.01 116.00 0.01 0.02 7,700
quote 110.68 -3.17 4.00 109.90 110.45 207.00 80.00 quote 0.03 0.01 81.00 0.01 0.03 22,208
quote 108.51 0.00 0.00 104.90 105.45 224.00 85.00 quote 0.03 0.00 138.00 0.02 0.03 13,169
quote 102.46 6.61 2.00 99.90 100.45 286.00 90.00 quote 0.04 0.01 1,485 0.02 0.04 16,178
quote 98.40 -3.31 37.00 94.95 95.50 851.00 95.00 quote 0.03 -0.01 337.00 0.03 0.04 17,818
quote 90.65 5.55 59.00 89.95 90.50 3,397 100.00 quote 0.05 -0.02 714.00 0.04 0.06 37,858
quote 87.37 4.67 18.00 85.00 85.55 20,751 105.00 quote 0.07 -0.01 265.00 0.06 0.07 29,106
quote 81.20 3.60 69.00 80.00 80.55 3,480 110.00 quote 0.08 -0.01 3,482 0.07 0.09 26,991
quote 75.10 2.90 79.00 75.05 75.60 15,399 115.00 quote 0.10 -0.01 571.00 0.09 0.11 24,505
quote 72.08 0.53 8.00 72.05 72.60 266.00 118.00 quote 0.13 -0.02 301.00 0.11 0.13 599.00
quote 78.01 16.81 3.00 71.05 71.60 13.00 119.00 quote 0.13 -0.03 120.00 0.11 0.13 773.00
quote 70.39 3.90 116.00 70.10 70.65 26,495 120.00 quote 0.14 0.01 1,955 0.12 0.14 49,950
quote 73.05 0.00 0.00 69.10 69.65 29.00 121.00 quote 0.14 -0.05 168.00 0.13 0.15 893.00
quote 74.50 2.90 4.00 68.10 68.65 184.00 122.00 quote 0.15 -0.03 152.00 0.13 0.17 1,165
quote 71.70 6.10 1.00 67.10 67.65 94.00 123.00 quote 0.15 -0.03 630.00 0.14 0.16 976.00
quote 74.19 8.73 1.00 66.10 66.65 31.00 124.00 quote 0.17 -0.0100 103.00 0.15 0.17 854.00
quote 65.26 2.06 80.00 65.10 65.70 12,283 125.00 quote 0.17 -0.03 553.00 0.16 0.18 16,997
quote 71.30 3.00 3.00 64.15 64.70 43.00 126.00 quote 0.18 -0.02 105.00 0.17 0.21 1,149
quote 63.64 1.99 2.00 63.15 63.70 38.00 127.00 quote 0.20 -0.02 77.00 0.18 0.19 1,068
quote 62.35 -4.65 21.00 62.15 62.70 42.00 128.00 quote 0.21 -0.09 2,473 0.19 0.21 3,571
quote 62.40 1.60 4.00 61.05 61.70 87.00 129.00 quote 0.22 -0.03 112.00 0.20 0.24 1,442
quote 60.37 1.92 204.00 60.15 60.80 13,567 130.00 quote 0.22 -0.02 2,589 0.21 0.23 15,247
quote 63.32 10.72 19.00 59.20 59.75 129.00 131.00 quote 0.25 -0.01 95.00 0.22 0.25 1,229
quote 65.58 10.98 10.00 58.20 58.75 224.00 132.00 quote 0.25 -0.05 394.00 0.24 0.27 1,488
quote 58.30 1.00 7.00 57.25 57.80 74.00 133.00 quote 0.27 -0.13 184.00 0.25 0.27 1,164
quote 54.35 0.00 0.00 56.25 56.80 353.00 134.00 quote 0.28 -0.04 151.00 0.27 0.31 701.00
quote 55.78 2.14 611.00 55.25 55.85 7,753 135.00 quote 0.30 -0.04 476.00 0.28 0.32 10,814
quote 61.62 10.92 5.00 54.30 54.85 1,417 136.00 quote 0.32 -0.12 391.00 0.31 0.33 836.00
quote 51.50 0.00 0.00 53.30 53.85 867.00 137.00 quote 0.33 -0.06 24.00 0.31 0.34 1,525
quote 58.87 6.92 4.00 52.35 52.90 667.00 138.00 quote 0.38 -0.03 51.00 0.33 0.36 1,224
quote 51.57 -1.83 55.00 51.35 51.90 857.00 139.00 quote 0.40 -0.16 338.00 0.36 0.40 998.00
quote 51.00 2.90 365.00 50.35 50.95 8,165 140.00 quote 0.40 -0.06 3,616 0.39 0.42 17,132
quote 50.65 3.89 9.00 49.40 49.95 321.00 141.00 quote 0.41 -0.08 213.00 0.41 0.45 1,446
quote 48.60 0.60 64.00 48.45 49.00 936.00 142.00 quote 0.46 -0.08 48.00 0.44 0.48 1,559
quote 48.95 3.74 20.00 47.45 48.00 285.00 143.00 quote 0.52 -0.06 150.00 0.46 0.49 843.00
quote 53.58 10.58 7.00 46.50 47.05 290.00 144.00 quote 0.52 -0.13 297.00 0.49 0.54 1,071
quote 45.79 1.66 232.00 45.50 46.10 11,801 145.00 quote 0.56 -0.09 1,978 0.54 0.56 22,777
quote 45.19 2.74 163.00 44.60 45.15 1,736 146.00 quote 0.58 -0.20 188.00 0.57 0.60 1,261
quote 43.93 2.43 33.00 43.65 44.15 490.00 147.00 quote 0.63 -0.16 125.00 0.61 0.64 4,262
quote 42.85 1.00 4.00 42.70 43.20 234.00 148.00 quote 0.70 -0.15 424.00 0.65 0.70 1,675
quote 42.38 -2.92 1.00 41.65 42.25 459.00 149.00 quote 0.74 -0.16 190.00 0.71 0.74 1,361
quote 41.00 1.89 1,061 40.80 41.30 15,888 150.00 quote 0.78 -0.12 5,769 0.77 0.79 24,427
quote 39.11 1.90 45.00 38.45 38.95 980.00 152.50 quote 0.92 -0.24 1,967 0.91 0.95 2,504
quote 36.74 2.20 682.00 36.15 36.65 10,094 155.00 quote 1.10 -0.17 1,374 1.08 1.10 7,156
quote 34.35 2.15 64.00 33.75 34.35 1,483 157.50 quote 1.39 -0.17 1,125 1.30 1.34 3,196
quote 32.15 2.05 622.00 31.50 32.15 28,790 160.00 quote 1.60 -0.22 5,157 1.56 1.62 17,090
quote 30.02 3.22 130.00 29.55 29.95 1,297 162.50 quote 1.91 -0.28 928.00 1.87 1.94 3,723
quote 27.96 1.86 535.00 27.45 27.80 12,121 165.00 quote 2.28 -0.38 3,868 2.24 2.31 9,690
quote 25.75 2.37 138.00 25.30 25.75 852.00 167.50 quote 2.69 -0.46 1,184 2.68 2.76 2,304
quote 23.77 1.67 1,583 23.20 23.75 20,223 170.00 quote 3.24 -0.41 9,823 3.15 3.25 13,674
quote 21.85 1.55 241.00 21.45 21.80 2,191 172.50 quote 3.80 -0.55 1,048 3.75 3.90 3,477
quote 20.00 1.50 1,321 19.60 20.05 11,139 175.00 quote 4.46 -0.54 4,331 4.40 4.50 8,123
quote 18.13 1.47 457.00 17.85 18.30 2,426 177.50 quote 5.25 -0.75 1,464 5.15 5.35 1,474
quote 16.65 1.15 3,458 16.30 16.65 14,664 180.00 quote 6.19 -0.71 14,713 6.10 6.25 14,212
quote 15.15 1.30 841.00 14.70 15.10 4,737 182.50 quote 7.11 -0.84 3,318 7.05 7.20 881.00
quote 13.57 1.02 2,642 13.40 13.60 13,062 185.00 quote 8.17 -0.89 7,075 8.15 8.25 5,231
quote 12.40 1.20 2,126 12.05 12.30 2,366 187.50 quote 9.34 -1.01 2,779 9.30 9.45 1,136
189.98 Current price as of 2/03/2023 04:00:00 PM
quote 10.90 0.85 9,876 10.90 11.05 11,661 190.00 quote 10.63 -1.02 19,386 10.60 10.75 4,024
quote 9.90 0.83 4,417 9.80 9.95 2,141 192.50 quote 12.05 -1.15 5,250 11.95 12.15 1,149
quote 8.87 0.77 6,516 8.80 8.95 7,508 195.00 quote 13.48 -1.17 4,532 13.45 13.65 3,972
quote 8.05 0.80 6,492 7.90 8.05 3,214 197.50 quote 15.13 -1.33 2,868 15.05 15.25 563.00
quote 7.14 0.54 38,752 7.05 7.20 27,452 200.00 quote 16.70 -1.50 9,711 16.65 16.90 3,842
quote 6.38 0.63 6,175 6.35 6.45 3,311 202.50 quote 18.50 -1.85 1,412 18.40 18.75 178.00
quote 5.75 0.60 5,650 5.70 5.75 5,581 205.00 quote 20.30 -2.40 673.00 20.25 20.60 1,338
quote 4.64 0.49 10,932 4.60 4.65 8,177 210.00 quote 24.15 -2.00 657.00 24.00 24.50 1,535
quote 3.70 0.40 4,560 3.65 3.75 14,919 215.00 quote 28.30 -1.75 100.00 28.10 28.60 1,583
quote 2.97 0.30 13,744 2.93 3.05 30,170 220.00 quote 32.30 -2.20 524.00 32.40 32.85 1,131
quote 2.40 0.25 5,296 2.37 2.48 6,767 225.00 quote 37.05 -2.26 33.00 36.85 37.30 405.00
quote 1.96 0.27 5,960 1.91 1.97 7,188 230.00 quote 40.85 -6.13 38.00 41.40 41.75 511.00
quote 1.59 0.22 3,959 1.57 1.60 4,250 235.00 quote 40.51 -9.80 38.00 46.05 46.55 89.00
quote 1.29 0.16 3,931 1.27 1.31 5,916 240.00 quote 50.00 -6.95 15.00 50.70 51.25 13.00
quote 1.07 0.16 2,694 1.04 1.08 2,206 245.00 quote 50.72 -0.77 1.00 55.50 56.05 55.00
quote 0.88 0.14 33,215 0.86 0.88 10,701 250.00 quote 59.50 0.96 9.00 60.30 60.85 77.00
quote 0.75 0.09 2,050 0.70 0.75 9,479 255.00 quote 65.50 3.30 3.00 65.15 65.70 20.00
quote 0.58 0.08 4,132 0.59 0.63 4,683 260.00 quote 63.10 -3.65 1.00 70.05 70.60 105.00
quote 0.52 0.07 3,572 0.48 0.52 3,178 265.00 quote 91.60 0.00 0.00 74.95 75.55 52.00
quote 0.42 0.06 2,165 0.40 0.45 6,420 270.00 quote 78.50 1.49 14.00 79.90 80.45 37.00
quote 0.35 0.04 1,968 0.33 0.36 4,809 275.00 quote 84.20 1.60 2.00 84.85 85.40 3.00
quote 0.30 0.02 2,683 0.26 0.33 4,878 280.00 quote 86.86 0.00 0.00 89.80 90.35 13.00
quote 0.25 0.04 511.00 0.23 0.26 3,449 285.00 quote 170.30 0.00 0.00 94.75 95.35 185.00
quote 0.22 0.04 2,427 0.18 0.22 2,422 290.00 quote 96.15 0.00 0.00 99.75 100.30 1.00
quote 0.18 0.00 422.00 0.17 0.19 915.00 295.00 quote 100.35 -51.16 1.00 102.75 107.15 6.00
quote 0.17 0.02 2,110 0.14 0.17 6,906 300.00 quote 102.27 -1.73 1.00 107.80 111.80 12.00
quote 0.13 -0.03 1,426 0.12 0.15 1,183 305.00 quote 120.80 0.00 0.00 112.75 117.60 20.00
quote 0.11 -0.02 438.00 0.10 0.13 2,002 310.00 quote 165.20 0.00 0.00 117.70 122.35 36.00
quote 0.10 -0.02 84.00 0.09 0.11 2,193 315.00 quote 165.43 0.00 0.00 122.75 126.75 2.00
quote 0.10 -0.02 1,033 0.09 0.10 7,434 320.00 quote 197.15 0.00 0.00 127.75 132.60 1.00
quote 0.09 0.01 187.00 0.07 0.09 1,174 325.00 quote 146.53 0.00 0.00 132.75 136.90 26.00
quote 0.08 0.00 285.00 0.06 0.08 1,084 330.00 quote 217.33 0.00 0.00 137.75 141.80 25.00
quote 0.07 0.00 73.00 0.06 0.07 3,222 335.00 quote 151.90 0.00 0.00 142.75 146.90 13.00
quote 0.07 0.01 238.00 0.04 0.07 2,409 340.00 quote 145.62 0.00 0.00 147.75 152.65 1.00
quote 0.05 0.00 1,318 0.04 0.06 1,790 345.00 quote 232.47 0.00 0.00 152.75 157.40 5.00
quote 0.04 -0.01 601.00 0.03 0.06 3,685 350.00 quote 241.30 0.00 0.00 157.75 162.55 1.00
quote 0.04 -0.01 52.00 0.03 0.05 743.00 355.00 quote 204.20 0.00 0.00 162.75 167.15 1.00
quote 0.03 -0.01 187.00 0.02 0.05 1,551 360.00 quote 216.35 0.00 0.00 167.75 172.15 1.00
quote 0.03 -0.01 15.00 0.03 0.04 1,148 365.00 quote 214.40 0.00 0.00 172.75 177.15 1.00
quote 0.04 -0.01 411.00 0.02 0.04 1,182 370.00 quote 257.50 0.00 0.00 177.75 182.00 8.00
quote 0.03 -0.03 98.00 0.03 0.04 4,317 375.00 quote 122.92 0.00 0.00 182.75 187.00
quote 0.03 -0.01 101.00 0.02 0.03 1,705 380.00 quote 182.30 0.00 0.00 187.75 192.60 1.00
quote 0.05 0.00 12.00 0.01 0.03 782.00 385.00 quote 175.40 0.00 0.00 192.75 197.60 8.00
quote 0.03 -0.02 25.00 0.02 0.03 1,035 390.00 quote 165.22 0.00 0.00 197.75 202.60 6.00
quote 0.02 -0.02 221.00 0.01 0.03 1,468 395.00 quote 176.54 0.00 0.00 202.70 206.80 6.00
quote 0.02 -0.01 395.00 0.02 0.03 3,554 400.00 quote 288.00 0.00 0.00 207.70 212.60 1.00
quote 0.02 0.00 182.00 0.01 0.06 345.00 405.00 quote 291.66 0.00 0.00 212.75 217.65 9.00
quote 0.04 0.01 56.00 0.01 0.02 581.00 410.00 quote 201.24 0.00 0.00 217.70 221.75 5.00
quote 0.02 0.00 34.00 0.00 0.02 681.00 415.00 quote 0.00 0.00 0.00 222.75 227.50
quote 0.02 0.00 181.00 0.00 0.03 597.00 420.00 quote 307.20 0.00 0.00 227.75 232.50 9.00
quote 0.02 0.00 7.00 0.01 0.05 560.00 425.00 quote 208.65 0.00 0.00 232.75 237.50
quote 0.02 0.00 295.00 0.01 0.05 458.00 430.00 quote 320.32 0.00 0.00 237.75 242.30
quote 0.04 0.02 21.00 0.01 0.02 338.00 435.00 quote 165.83 0.00 0.00 242.75 247.50
quote 0.02 0.00 7.00 0.00 0.03 711.00 440.00 quote 214.70 0.00 0.00 247.75 251.80
quote 0.01 -0.01 56.00 0.01 0.05 190.00 445.00 quote 0.00 0.00 0.00 252.75 256.85
quote 0.01 -0.01 44.00 0.01 0.02 732.00 450.00 quote 229.00 0.00 0.00 257.70 262.50 9.00
quote 0.01 -0.01 57.00 0.00 0.03 1,595 455.00 quote 0.00 0.00 0.00 262.70 267.50
quote 0.01 -0.02 15.00 0.00 0.05 331.00 460.00 quote 0.00 0.00 0.00 267.70 271.85
quote 0.01 -0.01 7.00 0.00 0.05 1,038 465.00 quote 282.60 0.00 0.00 272.70 276.85
quote 0.02 0.00 1.00 0.00 0.03 1,298 470.00 quote 0.00 0.00 0.00 277.70 281.85
quote 0.02 0.01 30.00 0.00 0.03 571.00 475.00 quote 198.70 0.00 0.00 282.70 286.75
quote 0.02 0.01 5.00 0.00 0.02 342.00 480.00 quote 0.00 0.00 0.00 287.70 291.75
quote 0.01 0.00 34.00 0.00 0.04 655.00 485.00 quote 0.00 0.00 0.00 292.70 296.75
quote 0.01 0.00 38.00 0.00 0.04 242.00 490.00 quote 0.00 0.00 0.00 297.70 301.75
quote 0.01 0.00 100.00 0.00 0.01 300.00 495.00 quote 0.00 0.00 0.00 302.70 306.75
quote 0.01 0.00 0.00 0.00 0.01 1,969 500.00 quote 316.75 0.00 0.00 307.70 311.75 1.00
quote 0.01 0.00 0.00 0.00 0.02 357.00 505.00 quote 0.00 0.00 0.00 312.70 316.75
quote 0.01 0.00 0.00 0.00 0.02 356.00 510.00 quote 0.00 0.00 0.00 317.70 321.75
quote 0.01 0.00 0.00 0.00 0.04 58.00 515.00 quote 0.00 0.00 0.00 322.70 326.75
quote 0.01 0.00 0.00 0.00 0.04 327.00 520.00 quote 275.28 0.00 0.00 327.70 331.75
quote 0.01 0.00 0.00 0.00 0.04 150.00 525.00 quote 0.00 0.00 0.00 332.70 336.75
quote 0.01 0.00 64.00 0.00 0.01 327.00 530.00 quote 0.00 0.00 0.00 337.70 341.75
quote 0.01 0.00 1.00 0.00 0.04 170.00 535.00 quote 0.00 0.00 0.00 342.70 346.75
quote 0.01 0.00 0.00 0.00 0.04 219.00 540.00 quote 0.00 0.00 0.00 347.70 351.85
quote 0.01 0.00 0.00 0.00 0.04 110.00 545.00 quote 0.00 0.00 0.00 352.70 356.85
quote 0.02 0.00 0.00 0.00 0.01 781.00 550.00 quote 0.00 0.00 0.00 357.70 361.85
quote 0.01 0.00 0.00 0.00 0.04 346.00 555.00 quote 0.00 0.00 0.00 362.70 366.85
quote 0.01 0.00 0.00 0.00 0.04 573.00 560.00 quote 0.00 0.00 0.00 367.70 371.85
quote 0.01 0.00 0.00 0.00 0.04 661.00 565.00 quote 0.00 0.00 0.00 372.70 376.80
quote 0.01 0.00 0.00 0.00 0.04 317.00 570.00 quote 387.60 0.00 0.00 377.70 381.80
quote 0.04 0.00 0.00 0.00 0.04 278.00 575.00 quote 0.00 0.00 0.00 382.70 386.80
quote 0.01 0.00 0.00 0.00 0.03 1,203 580.00 quote 0.00 0.00 0.00 387.70 391.75
quote 0.01 0.00 0.00 0.00 0.01 955.00 585.00 quote 0.00 0.00 0.00 392.70 396.75
quote 0.01 0.00 0.00 0.00 0.04 297.00 590.00 quote 0.00 0.00 0.00 397.70 401.85
quote 0.01 0.00 0.00 0.00 0.01 2,000 595.00 quote 0.00 0.00 0.00 402.70 406.85
quote 0.01 0.00 12.00 0.00 0.01 2,654 600.00 quote 425.95 0.00 0.00 407.65 411.85
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 160.34 0.00 0.00 174.65 175.35 3.00 15.00 quote 0.01 0.00 0.00 0.00 0.01 8.00
quote 108.18 0.00 0.00 169.60 170.40 3.00 20.00 quote 0.01 0.00 0.00 0.00 0.04 1.00
quote 111.18 0.00 0.00 164.60 165.40 3.00 25.00 quote 0.03 0.00 0.00 0.00 0.04 3.00
quote 104.87 0.00 0.00 159.70 160.40 3.00 30.00 quote 0.01 0.00 0.00 0.00 0.02 748.00
quote 0.00 0.00 0.00 154.70 155.40 35.00 quote 0.01 0.00 0.00 0.00 0.04 20.00
quote 0.00 0.00 0.00 149.70 150.45 40.00 quote 0.01 0.00 0.00 0.00 0.01 439.00
quote 0.00 0.00 0.00 144.70 145.45 45.00 quote 0.01 0.00 0.00 0.00 0.04 1,854
quote 0.00 0.00 0.00 139.80 140.45 50.00 quote 0.01 0.00 0.00 0.00 0.01 1,898
quote 117.80 0.00 0.00 134.80 135.45 4.00 55.00 quote 0.01 0.00 2.00 0.00 0.04 803.00
quote 66.97 0.00 0.00 129.70 130.50 11.00 60.00 quote 0.01 -0.01 103.00 0.00 0.04 1,333
quote 129.26 21.84 1.00 124.85 125.50 6.00 65.00 quote 0.02 0.00 0.00 0.00 0.04 654.00
quote 104.95 0.00 0.00 119.85 120.50 6.00 70.00 quote 0.01 -0.02 1.00 0.01 0.03 416.00
quote 90.45 0.00 0.00 114.90 115.55 1.00 75.00 quote 0.01 -0.01 100.00 0.00 0.04 924.00
quote 107.32 0.00 0.00 109.90 110.55 8.00 80.00 quote 0.04 0.01 6.00 0.02 0.04 924.00
quote 82.56 0.00 0.00 104.95 105.60 1.00 85.00 quote 0.05 0.01 4.00 0.04 0.05 636.00
quote 79.70 0.00 0.00 99.95 100.60 44.00 90.00 quote 0.05 -0.02 84.00 0.04 0.07 1,388
quote 72.95 0.00 0.00 95.00 95.65 19.00 95.00 quote 0.08 0.00 27.00 0.05 0.08 1,897
quote 74.50 0.00 0.00 92.00 92.65 14.00 98.00 quote 0.08 0.01 21.00 0.06 0.09 348.00
quote 70.35 0.00 0.00 91.00 91.65 10.00 99.00 quote 0.09 -0.02 125.00 0.08 0.09 689.00
quote 90.63 14.38 13.00 90.00 90.65 82.00 100.00 quote 0.08 -0.02 68.00 0.08 0.10 2,590
quote 57.75 0.00 0.00 89.05 89.70 14.00 101.00 quote 0.09 -0.01 2.00 0.08 0.11 335.00
quote 92.55 0.00 0.00 88.05 88.70 3.00 102.00 quote 0.08 -0.02 1.00 0.08 0.11 243.00
quote 91.30 0.00 0.00 87.05 87.70 7.00 103.00 quote 0.10 0.00 4.00 0.09 0.12 125.00
quote 89.31 0.00 0.00 86.05 86.70 16.00 104.00 quote 0.11 -0.02 1.00 0.09 0.12 326.00
quote 89.00 0.00 0.00 85.05 85.70 45.00 105.00 quote 0.12 0.00 503.00 0.10 0.12 1,630
quote 63.60 0.00 0.00 84.05 84.70 8.00 106.00 quote 0.11 -0.02 2.00 0.10 0.13 507.00
quote 49.45 0.00 0.00 83.10 83.75 8.00 107.00 quote 0.12 0.00 1.00 0.11 0.14 633.00
quote 81.80 0.00 0.00 82.10 82.75 9.00 108.00 quote 0.12 -0.01 5.00 0.12 0.14 377.00
quote 69.69 0.00 0.00 81.10 81.75 9.00 109.00 quote 0.14 -0.0100 3.00 0.12 0.15 231.00
quote 87.49 9.39 4.00 80.10 80.75 317.00 110.00 quote 0.15 -0.04 74.00 0.14 0.16 1,438
quote 83.45 4.80 1.00 79.10 79.75 42.00 111.00 quote 0.16 0.01 3.00 0.13 0.19 451.00
quote 73.53 0.00 0.00 78.15 78.80 50.00 112.00 quote 0.15 -0.02 10.00 0.14 0.17 448.00
quote 78.41 8.69 1.00 77.15 77.80 46.00 113.00 quote 0.16 -0.01 3.00 0.15 0.18 509.00
quote 79.27 0.00 0.00 76.15 76.80 379.00 114.00 quote 0.21 0.00 0.00 0.16 0.19 726.00
quote 74.28 0.00 0.00 75.15 75.80 382.00 115.00 quote 0.19 -0.02 63.00 0.17 0.20 1,058
quote 73.57 0.00 0.00 74.15 74.80 301.00 116.00 quote 0.18 -0.06 3.00 0.18 0.23 484.00
quote 57.13 0.00 0.00 73.20 73.85 277.00 117.00 quote 0.21 0.0100 9.00 0.19 0.21 280.00
quote 80.25 12.95 1.00 72.20 72.85 187.00 118.00 quote 0.23 -0.02 5.00 0.20 0.25 479.00
quote 72.70 -2.75 74.00 71.20 71.85 251.00 119.00 quote 0.23 0.01 5.00 0.21 0.24 604.00
quote 71.88 6.17 87.00 70.25 70.85 444.00 120.00 quote 0.25 -0.02 604.00 0.23 0.25 1,981
quote 70.88 -4.12 70.00 69.25 69.90 316.00 121.00 quote 0.26 -0.04 632.00 0.23 0.26 572.00
quote 70.02 -2.98 70.00 68.25 68.90 344.00 122.00 quote 0.27 -0.04 4.00 0.25 0.32 5,448
quote 65.70 4.20 1.00 67.30 67.90 444.00 123.00 quote 0.29 -0.05 13.00 0.26 0.29 544.00
quote 69.75 0.00 0.00 66.30 66.95 157.00 124.00 quote 0.30 -0.03 3.00 0.28 0.33 256.00
quote 65.94 3.17 5.00 65.30 65.95 524.00 125.00 quote 0.31 -0.02 466.00 0.29 0.32 2,071
quote 65.14 0.00 0.00 64.35 64.95 170.00 126.00 quote 0.32 -0.08 10.00 0.32 0.36 476.00
quote 66.99 0.00 0.00 63.35 64.00 83.00 127.00 quote 0.37 -0.06 18.00 0.33 0.38 402.00
quote 58.00 0.00 0.00 62.35 63.00 216.00 128.00 quote 0.37 -0.02 66.00 0.35 0.37 698.00
quote 62.67 7.67 1.00 61.40 62.05 236.00 129.00 quote 0.40 -0.09 37.00 0.37 0.41 1,002
quote 60.65 4.40 36.00 60.40 61.05 2,663 130.00 quote 0.41 -0.03 433.00 0.39 0.41 2,464
quote 66.77 5.77 30.00 59.45 60.10 380.00 131.00 quote 0.45 0.01 7.00 0.41 0.44 130.00
quote 65.11 1.36 49.00 58.50 59.10 244.00 132.00 quote 0.45 0.01 5.00 0.43 0.48 768.00
quote 65.00 6.72 3.00 57.50 58.15 143.00 133.00 quote 0.51 -0.04 429.00 0.46 0.51 282.00
quote 59.63 0.00 0.00 56.55 57.15 276.00 134.00 quote 0.50 -0.06 23.00 0.49 0.52 673.00
quote 56.01 2.64 16.00 55.55 56.20 1,932 135.00 quote 0.52 -0.06 291.00 0.52 0.55 1,536
quote 58.95 10.34 3.00 54.60 55.25 80.00 136.00 quote 0.58 0.04 37.00 0.55 0.60 439.00
quote 55.27 -1.36 1.00 53.65 54.30 65.00 137.00 quote 0.62 0.03 13.00 0.60 0.62 334.00
quote 54.94 2.49 6.00 52.70 53.30 61.00 138.00 quote 0.65 -0.18 20.00 0.62 0.67 513.00
quote 51.85 2.00 228.00 51.70 52.35 463.00 139.00 quote 0.72 -0.22 95.00 0.66 0.69 243.00
quote 51.75 2.75 224.00 50.75 51.40 1,906 140.00 quote 0.71 -0.06 530.00 0.70 0.76 1,821
quote 50.40 2.97 34.00 49.80 50.45 357.00 141.00 quote 0.85 -0.05 11.00 0.74 0.80 380.00
quote 55.20 8.72 11.00 48.85 49.50 401.00 142.00 quote 0.83 -0.08 174.00 0.79 0.83 679.00
quote 48.55 -1.55 37.00 47.90 48.55 53.00 143.00 quote 0.86 -0.20 169.00 0.84 0.91 163.00
quote 41.80 -3.25 21.00 47.00 47.60 70.00 144.00 quote 0.96 -0.09 20.00 0.89 0.96 229.00
quote 46.60 2.81 138.00 46.05 46.65 1,695 145.00 quote 0.96 -0.12 860.00 0.95 1.01 3,357
quote 52.35 4.25 2.00 45.10 45.75 22.00 146.00 quote 1.04 -0.12 62.00 1.01 1.06 457.00
quote 46.10 -1.73 2.00 44.20 44.80 38.00 147.00 quote 1.25 -0.16 36.00 1.08 1.14 286.00
quote 43.07 -4.46 9.00 43.25 43.85 129.00 148.00 quote 1.21 -0.21 124.00 1.15 1.21 285.00
quote 43.83 6.44 5.00 42.25 42.95 98.00 149.00 quote 1.25 -0.37 326.00 1.22 1.29 772.00
quote 41.80 1.91 385.00 41.45 42.05 2,540 150.00 quote 1.33 -0.12 2,385 1.31 1.37 2,736
quote 39.20 2.84 19.00 39.10 39.75 80.00 152.50 quote 1.56 -0.15 448.00 1.52 1.60 494.00
quote 37.47 3.25 92.00 36.95 37.50 1,635 155.00 quote 1.80 -0.22 513.00 1.78 1.89 5,033
quote 34.92 1.46 16.00 34.80 35.30 685.00 157.50 quote 2.09 -0.28 231.00 2.08 2.20 417.00
quote 33.30 2.75 110.00 32.70 33.15 2,898 160.00 quote 2.49 -0.25 684.00 2.43 2.56 2,206
quote 31.09 -3.06 57.00 30.60 31.05 411.00 162.50 quote 2.85 -0.43 241.00 2.83 2.98 271.00
quote 29.20 2.30 193.00 28.60 29.05 2,467 165.00 quote 3.44 -0.12 930.00 3.20 3.40 1,160
quote 27.20 2.41 85.00 26.55 27.10 917.00 167.50 quote 3.85 -0.30 477.00 3.80 3.95 563.00
quote 25.10 1.55 149.00 24.75 25.10 2,768 170.00 quote 4.44 -0.36 2,372 4.40 4.50 1,596
quote 23.57 2.35 128.00 22.85 23.35 663.00 172.50 quote 5.10 -0.56 238.00 5.05 5.20 431.00
quote 21.14 1.41 464.00 21.10 21.65 2,810 175.00 quote 5.90 -0.55 2,751 5.80 5.95 772.00
quote 19.95 1.75 57.00 19.45 19.95 408.00 177.50 quote 6.70 -0.60 303.00 6.65 6.80 2,301
quote 18.50 2.00 460.00 17.80 18.40 2,856 180.00 quote 7.61 -0.64 1,315 7.55 7.85 1,004
quote 16.85 1.62 109.00 16.40 16.80 469.00 182.50 quote 8.55 -0.77 673.00 8.50 8.85 466.00
quote 15.33 1.43 543.00 15.10 15.40 1,333 185.00 quote 9.76 -0.84 1,437 9.60 9.85 846.00
quote 14.28 1.54 386.00 13.80 14.10 584.00 187.50 quote 10.93 -0.77 612.00 10.85 11.05 736.00
189.98 Current price as of 2/03/2023 04:00:00 PM
quote 12.74 1.14 1,410 12.60 12.80 1,416 190.00 quote 12.24 -0.91 1,786 12.15 12.40 691.00
quote 11.60 1.11 1,095 11.55 11.80 644.00 192.50 quote 13.58 -1.67 714.00 13.45 13.85 542.00
quote 10.58 0.93 3,178 10.35 10.65 1,753 195.00 quote 15.10 -1.70 1,018 15.00 15.30 193.00
quote 9.80 1.05 2,470 9.40 9.80 827.00 197.50 quote 16.45 1.55 730.00 16.45 16.85 292.00
quote 8.72 0.77 5,783 8.65 8.80 6,904 200.00 quote 18.00 -1.25 772.00 18.10 18.45 239.00
quote 0.00 0.00 0.00 0.00 0.00 202.50 quote 0.00 0.00 0.00 0.00 0.00
quote 7.30 0.85 1,362 7.15 7.30 1,184 205.00 quote 21.65 -1.76 186.00 21.55 21.95 58.00
quote 0.00 0.00 0.00 0.00 0.00 207.50 quote 0.00 0.00 0.00 0.00 0.00
quote 5.97 0.67 3,929 5.80 6.00 3,359 210.00 quote 26.40 -1.75 28.00 25.25 25.75 95.00
quote 0.00 0.00 0.00 0.00 0.00 212.50 quote 0.00 0.00 0.00 0.00 0.00
quote 5.00 0.73 962.00 4.90 5.05 894.00 215.00 quote 29.65 -1.70 47.00 29.25 29.70 23.00
quote 0.00 0.00 0.00 0.00 0.00 217.50 quote 0.00 0.00 0.00 0.00 0.00
quote 4.10 0.60 1,646 4.00 4.15 1,427 220.00 quote 33.07 -2.79 6.00 33.30 33.85 40.00
quote 0.00 0.00 0.00 0.00 0.00 222.50 quote 0.00 0.00 0.00 0.00 0.00
quote 3.38 0.52 1,259 3.30 3.50 2,611 225.00 quote 35.00 -6.40 8.00 37.60 38.15 21.00
quote 2.81 0.46 2,132 2.76 2.89 1,554 230.00 quote 41.74 -1.26 9.00 42.05 42.60 27.00
quote 2.35 0.35 2,444 2.25 2.37 870.00 235.00 quote 46.50 -16.50 6.00 46.60 47.15 24.00
quote 1.98 0.35 4,104 1.87 1.98 1,678 240.00 quote 51.30 2.00 4.00 51.25 51.70 3.00
quote 1.70 0.29 768.00 1.56 1.67 1,600 245.00 quote 50.90 0.00 5.00 55.95 56.45
quote 1.38 0.21 2,283 1.34 1.40 1,653 250.00 quote 54.85 -5.15 2.00 60.65 61.30 26.00
quote 1.16 0.15 496.00 1.10 1.20 441.00 255.00 quote 0.00 0.00 0.00 65.45 66.10
quote 1.01 0.17 1,900 0.93 1.07 467.00 260.00 quote 66.69 0.00 0.00 70.30 70.95 2.00
quote 0.83 0.11 412.00 0.79 0.87 390.00 265.00 quote 0.00 0.00 0.00 75.15 75.80
quote 0.75 0.13 536.00 0.71 0.75 366.00 270.00 quote 0.00 0.00 0.00 80.05 80.70
quote 0.65 0.13 1,648 0.58 0.64 1,022 275.00 quote 0.00 0.00 0.00 84.95 85.60
quote 0.57 0.11 467.00 0.50 0.56 783.00 280.00 quote 0.00 0.00 0.00 89.85 90.55
quote 0.45 0.14 245.00 0.45 0.48 375.00 285.00 quote 0.00 0.00 0.00 94.80 95.50
quote 0.40 0.05 483.00 0.38 0.42 1,159 290.00 quote 117.25 0.00 0.00 99.75 100.45 2.00
quote 0.35 0.05 105.00 0.33 0.37 180.00 295.00 quote 0.00 0.00 0.00 104.75 105.40
quote 0.30 0.02 649.00 0.30 0.32 444.00 300.00 quote 0.00 0.00 0.00 109.70 110.40
quote 0.22 0.01 1,568 0.22 0.25 502.00 310.00 quote 0.00 0.00 0.00 119.55 120.45
quote 0.20 0.00 243.00 0.16 0.19 386.00 320.00 quote 0.00 0.00 0.00 129.55 130.45
quote 0.12 0.00 223.00 0.12 0.16 213.00 330.00 quote 0.00 0.00 0.00 139.55 140.45
quote 0.11 -0.05 99.00 0.07 0.13 48.00 340.00 quote 0.00 0.00 0.00 149.55 150.45
quote 0.09 0.00 183.00 0.07 0.10 580.00 350.00 quote 0.00 0.00 0.00 159.55 160.45
quote 0.07 -0.01 810.00 0.06 0.08 1,143 360.00 quote 0.00 0.00 0.00 169.55 170.45

March, 2023 Options

Show

April, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

September, 2023 Options

Show

December, 2023 Options

Show

January, 2024 Options

Show

March, 2024 Options

Show

June, 2024 Options

Show

September, 2024 Options

Show

January, 2025 Options

Show

June, 2025 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.