Bulletin
Investor Alert

London Markets Close in:

Tesla Inc.

NAS: TSLA

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 18, 2021, 11:08 a.m.

/zigman2/quotes/203558040/composite

$

861.68

Change

+18.65 +2.21%

Volume

Volume 8.43m

Real time quotes

/zigman2/quotes/203558040/composite

Previous close

$ 843.03

$ 861.68

Change

+18.65 +2.21%

Day low

Day high

$851.47

$864.62

Open

52 week low

52 week high

$379.11

$900.40

Open

OPTION CHAIN FOR TESLA INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 811.60 43.30 2.00 813.15 813.65 5.00 50.00 quote 0.01 0.00 3.00 0.00 0.01 59.00
quote 732.45 17.60 1.00 763.10 763.75 10.00 100.00 quote 0.01 0.00 100.00 0.00 0.01 7,267
quote 711.45 35.90 4.00 713.10 713.75 1.00 150.00 quote 0.01 -0.01 36.00 0.00 0.01 22,799
quote 661.45 28.05 1.00 663.10 663.75 5.00 200.00 quote 0.01 -0.02 105.00 0.00 0.01 13,276
quote 581.40 11.80 6.00 613.10 613.70 28.00 250.00 quote 0.01 -0.02 11.00 0.00 0.02 141.00
quote 508.90 0.00 0.00 563.10 563.75 6.00 300.00 quote 0.02 -0.02 102.00 0.01 0.03 308.00
quote 498.50 0.00 0.00 553.10 553.75 20.00 310.00 quote 0.05 0.02 35.00 0.01 0.03 102.00
quote 487.80 0.00 0.00 543.10 543.80 15.00 320.00 quote 0.04 -0.04 8.00 0.01 0.04 2,942
quote 466.05 0.00 0.00 533.00 533.75 3.00 330.00 quote 0.03 -0.05 5.00 0.01 0.04 9,184
quote 516.65 115.55 1.00 523.10 523.85 1.00 340.00 quote 0.06 0.01 54.00 0.00 0.04 187.00
quote 512.30 30.30 3.00 513.15 513.70 51.00 350.00 quote 0.03 -0.06 19.00 0.02 0.04 520.00
quote 503.20 0.00 14.00 503.00 503.75 360.00 quote 0.04 -0.06 12.00 0.01 0.05 1,026
quote 425.40 0.00 0.00 493.05 493.75 6.00 370.00 quote 0.03 -0.05 9.00 0.02 0.05 535.00
quote 479.55 26.95 2.00 483.05 483.75 15.00 380.00 quote 0.04 -0.12 18.00 0.04 0.05 1,388
quote 471.55 57.70 5.00 473.05 473.80 3.00 390.00 quote 0.04 -0.11 43.00 0.01 0.08 368.00
quote 463.65 31.32 11.00 463.05 463.70 7.00 400.00 quote 0.04 -0.09 250.00 0.03 0.08 10,826
quote 383.35 0.00 0.00 453.15 453.75 5.00 410.00 quote 0.05 -0.16 26.00 0.05 0.08 176.00
quote 388.15 0.00 0.00 443.15 443.75 9.00 420.00 quote 0.07 -0.16 22.00 0.05 0.08 301.00
quote 431.20 28.45 1.00 433.25 433.70 8.00 430.00 quote 0.08 -0.22 139.00 0.06 0.08 618.00
quote 421.55 78.60 1.00 423.20 423.80 7.00 440.00 quote 0.09 -0.18 111.00 0.09 0.10 225.00
quote 411.55 21.95 4.00 413.15 413.80 32.00 450.00 quote 0.10 -0.23 268.00 0.09 0.10 3,002
quote 396.60 49.60 4.00 403.20 403.80 13.00 460.00 quote 0.10 -0.32 19.00 0.08 0.15 444.00
quote 394.40 54.15 7.00 393.30 393.75 14.00 470.00 quote 0.15 -0.21 627.00 0.12 0.15 970.00
quote 380.60 41.35 4.00 383.20 383.85 21.00 480.00 quote 0.16 -0.25 149.00 0.15 0.17 3,079
quote 370.60 42.55 5.00 373.20 373.85 34.00 490.00 quote 0.15 -0.40 47.00 0.13 0.23 3,642
quote 363.29 30.17 42.00 363.30 363.90 122.00 500.00 quote 0.18 -0.32 636.00 0.17 0.19 12,459
quote 350.65 22.84 3.00 353.35 353.90 99.00 510.00 quote 0.22 -0.39 287.00 0.20 0.23 5,455
quote 340.70 32.70 4.00 343.35 343.95 122.00 520.00 quote 0.23 -0.54 60.00 0.22 0.26 864.00
quote 331.90 35.05 6.00 333.40 333.95 146.00 530.00 quote 0.27 -0.43 66.00 0.27 0.30 950.00
quote 320.75 39.89 3.00 323.35 324.05 95.00 540.00 quote 0.30 -0.54 203.00 0.30 0.33 1,603
quote 260.15 0.00 0.00 313.45 314.00 72.00 550.00 quote 0.34 -0.54 1,306 0.33 0.35 6,859
quote 308.60 47.30 1.00 308.50 309.00 48.00 555.00 quote 0.36 -0.59 98.00 0.34 0.39 803.00
quote 303.00 36.80 9.00 303.50 304.05 72.00 560.00 quote 0.39 -0.61 120.00 0.35 0.39 1,316
quote 298.65 53.25 12.00 298.50 299.05 36.00 565.00 quote 0.41 -0.55 38.00 0.37 0.41 614.00
quote 241.75 0.00 0.00 293.55 294.10 60.00 570.00 quote 0.41 -0.53 232.00 0.39 0.43 3,329
quote 285.90 49.51 6.00 288.60 289.10 42.00 575.00 quote 0.43 -0.55 128.00 0.41 0.44 2,016
quote 284.00 45.10 8.00 283.45 284.20 48.00 580.00 quote 0.47 -0.48 237.00 0.45 0.48 2,169
quote 273.20 22.55 4.00 278.65 279.15 28.00 585.00 quote 0.50 -0.47 83.00 0.46 0.49 869.00
quote 269.10 18.64 6.00 273.65 274.15 47.00 590.00 quote 0.48 -0.61 417.00 0.48 0.52 1,727
quote 266.35 33.35 1.00 268.70 269.20 35.00 595.00 quote 0.51 -0.59 255.00 0.51 0.53 1,452
quote 262.80 18.13 47.00 263.65 264.20 184.00 600.00 quote 0.57 -0.60 1,968 0.56 0.58 10,195
quote 259.30 22.55 21.00 258.60 259.25 71.00 605.00 quote 0.61 -0.58 209.00 0.57 0.61 699.00
quote 251.00 19.20 18.00 253.75 254.25 99.00 610.00 quote 0.62 -0.68 318.00 0.60 0.64 2,215
quote 246.40 26.50 133.00 248.80 249.30 70.00 615.00 quote 0.65 -0.68 208.00 0.60 0.67 1,073
quote 242.40 29.05 5.00 243.80 244.35 65.00 620.00 quote 0.67 -0.67 368.00 0.65 0.71 3,878
quote 237.85 28.14 13.00 238.90 239.35 131.00 625.00 quote 0.72 -0.75 396.00 0.70 0.72 2,214
quote 234.05 36.80 40.00 233.85 234.45 75.00 630.00 quote 0.75 -0.75 568.00 0.72 0.75 3,604
quote 226.80 19.65 7.00 228.90 229.45 60.00 635.00 quote 0.77 -0.83 244.00 0.76 0.79 1,201
quote 202.25 20.90 10.00 224.00 224.45 42.00 640.00 quote 0.81 -0.87 738.00 0.80 0.83 3,883
quote 215.30 25.80 7.00 219.00 219.50 28.00 645.00 quote 0.85 -0.93 168.00 0.83 0.87 1,578
quote 212.65 19.35 7.00 214.05 214.60 339.00 650.00 quote 0.90 -0.87 2,265 0.88 0.90 9,608
quote 206.45 16.50 3.00 209.10 209.60 124.00 655.00 quote 0.93 -0.91 697.00 0.91 0.94 2,254
quote 204.17 20.33 519.00 204.05 204.70 774.00 660.00 quote 0.98 -0.97 1,146 0.96 0.99 4,836
quote 198.15 20.00 16.00 199.10 199.70 273.00 665.00 quote 1.02 -1.11 1,649 1.01 1.04 3,193
quote 192.75 27.15 197.00 194.20 194.80 295.00 670.00 quote 1.08 -1.10 1,297 1.05 1.10 5,888
quote 187.75 18.45 57.00 189.30 189.80 121.00 675.00 quote 1.16 -1.14 1,484 1.13 1.16 5,367
quote 184.45 20.90 295.00 184.35 184.90 1,003 680.00 quote 1.21 -1.19 3,586 1.19 1.22 7,490
quote 179.40 19.85 9.00 179.45 179.95 95.00 685.00 quote 1.29 -1.27 2,555 1.26 1.32 3,089
quote 174.95 20.54 198.00 174.55 174.95 4,585 690.00 quote 1.36 -1.31 3,585 1.35 1.37 7,981
quote 170.15 22.55 6.00 169.65 170.10 92.00 695.00 quote 1.45 -1.45 1,486 1.42 1.46 4,968
quote 165.05 18.98 549.00 164.75 165.20 12,498 700.00 quote 1.52 -1.51 6,777 1.50 1.53 35,608
quote 158.77 18.55 13.00 159.80 160.30 201.00 705.00 quote 1.63 -1.65 664.00 1.61 1.65 4,233
quote 154.75 19.48 41.00 154.95 155.40 922.00 710.00 quote 1.73 -1.87 2,180 1.71 1.75 11,527
quote 148.50 16.40 34.00 150.00 150.50 150.00 715.00 quote 1.86 -1.69 1,449 1.82 1.87 14,236
quote 143.53 24.03 461.00 145.15 145.65 2,099 720.00 quote 1.97 -1.93 2,828 1.94 2.00 60,054
quote 141.30 19.55 23.00 140.25 140.75 936.00 725.00 quote 2.11 -2.06 1,072 2.10 2.13 10,425
quote 135.08 18.73 87.00 135.40 135.90 5,077 730.00 quote 2.25 -2.15 2,938 2.22 2.27 25,201
quote 130.45 18.73 58.00 130.55 131.05 344.00 735.00 quote 2.38 -2.22 717.00 2.36 2.40 6,514
quote 123.98 15.98 13.00 125.70 126.20 477.00 740.00 quote 2.55 -2.35 2,105 2.53 2.57 5,790
quote 122.15 20.23 45.00 120.90 121.35 390.00 745.00 quote 2.72 -2.54 926.00 2.67 2.75 10,877
quote 116.10 17.40 127.00 116.15 116.55 5,730 750.00 quote 2.91 -2.74 4,871 2.88 2.93 76,098
quote 111.58 18.38 112.00 111.25 111.75 273.00 755.00 quote 3.05 -2.95 962.00 3.05 3.15 2,568
quote 106.60 17.73 48.00 106.45 106.95 930.00 760.00 quote 3.30 -3.13 2,589 3.25 3.35 11,244
quote 102.00 18.00 57.00 101.70 102.20 349.00 765.00 quote 3.57 -3.18 1,506 3.50 3.60 4,199
quote 96.90 16.55 100.00 96.95 97.45 618.00 770.00 quote 3.80 -3.35 1,987 3.75 3.85 3,808
quote 92.13 17.06 77.00 92.30 92.70 552.00 775.00 quote 4.10 -3.72 1,866 4.00 4.15 2,037
quote 88.00 16.84 251.00 87.50 88.00 8,482 780.00 quote 4.37 -3.75 2,946 4.30 4.45 5,808
quote 83.02 16.67 100.00 82.85 83.35 956.00 785.00 quote 4.65 -4.02 1,596 4.65 4.75 4,418
quote 78.24 16.24 278.00 78.30 78.70 1,008 790.00 quote 5.05 -4.11 2,322 5.00 5.15 4,698
quote 73.95 16.51 194.00 73.65 74.10 1,820 795.00 quote 5.40 -4.80 2,450 5.40 5.45 2,954
quote 69.50 16.11 1,246 69.15 69.55 9,764 800.00 quote 5.90 -4.50 10,894 5.85 5.95 9,570
quote 64.62 15.27 155.00 64.60 65.05 6,615 805.00 quote 6.35 -4.95 2,285 6.30 6.50 1,545
quote 60.00 15.30 471.00 60.15 60.60 2,879 810.00 quote 6.90 -5.20 2,376 6.85 7.05 9,963
quote 56.05 14.70 287.00 55.75 56.20 1,377 815.00 quote 7.60 -5.40 2,182 7.50 7.70 2,442
quote 51.82 14.49 1,443 51.50 51.90 3,879 820.00 quote 8.24 -5.86 3,376 8.20 8.40 2,928
quote 47.55 13.95 580.00 47.30 47.75 1,502 825.00 quote 9.05 -6.25 1,790 9.00 9.20 1,765
quote 43.45 13.49 2,471 43.20 43.65 15,981 830.00 quote 10.05 -6.67 2,379 9.95 10.10 2,382
quote 39.52 13.02 1,159 39.40 39.70 4,268 835.00 quote 11.10 -7.00 2,555 11.00 11.15 1,993
quote 35.69 12.31 3,044 35.55 35.90 6,746 840.00 quote 12.32 -7.83 2,603 12.25 12.40 1,889
quote 32.04 11.79 1,066 32.05 32.35 3,490 845.00 quote 13.75 -8.45 1,390 13.70 13.85 467.00
quote 28.80 11.25 7,937 28.65 28.95 23,278 850.00 quote 15.35 -8.83 3,732 15.30 15.45 1,004
quote 25.45 10.45 4,391 25.45 25.75 2,575 855.00 quote 17.22 -9.63 2,356 17.10 17.30 164.00
quote 22.76 10.00 16,647 22.55 22.75 6,428 860.00 quote 19.23 -10.37 5,821 19.20 19.30 1,100
861.68 Current price as of 10/18/2021 11:08:16 AM
quote 17.40 8.13 8,782 17.25 17.45 5,722 870.00 quote 24.00 -12.00 2,400 23.80 24.10 656.00
quote 13.10 6.55 8,433 12.90 13.10 8,614 880.00 quote 29.50 -14.20 2,088 29.45 29.75 161.00
quote 9.55 4.90 6,546 9.50 9.65 4,990 890.00 quote 37.75 -15.20 1,840 36.00 36.40 165.00
quote 7.05 3.70 40,882 7.05 7.15 15,687 900.00 quote 43.80 -16.40 482.00 43.45 43.85 92.00
quote 5.20 2.81 5,462 5.25 5.35 4,773 910.00 quote 51.73 -19.02 103.00 51.65 52.10 139.00
quote 4.00 2.20 9,593 3.95 4.05 4,450 920.00 quote 60.80 -17.80 63.00 60.35 60.85 36.00
quote 3.10 1.72 5,680 3.05 3.15 2,267 930.00 quote 70.40 -20.61 7.00 69.45 69.95 304.00
quote 2.46 1.36 3,058 2.43 2.48 2,128 940.00 quote 80.45 -21.05 28.00 78.80 79.20 14.00
quote 1.99 1.13 8,960 1.97 1.99 2,029 950.00 quote 89.35 -21.52 119.00 88.35 88.80 53.00
quote 1.63 0.89 2,416 1.63 1.66 969.00 960.00 quote 98.50 -28.10 42.00 98.00 98.50 23.00
quote 1.37 0.75 1,955 1.36 1.40 857.00 970.00 quote 108.65 -51.90 4.00 107.75 108.25 11.00
quote 1.19 0.69 2,759 1.18 1.20 1,225 980.00 quote 121.00 -48.55 2.00 117.55 118.05 12.00
quote 1.03 0.61 2,413 1.02 1.06 624.00 990.00 quote 127.65 -27.95 7.00 127.40 127.90 11.00
quote 0.91 0.46 7,365 0.90 0.93 4,948 1,000 quote 138.20 -22.80 18.00 137.25 137.80 18.00
quote 0.80 0.43 881.00 0.80 0.83 261.00 1,010 quote 146.60 -24.00 10.00 147.15 147.65 8.00
quote 0.72 0.39 1,230 0.71 0.74 379.00 1,020 quote 156.75 -70.00 7.00 157.05 157.60 1.00
quote 0.69 0.40 117.00 0.67 0.70 540.00 1,025 quote 207.00 0.00 0.00 162.00 162.55 4.00
quote 0.64 0.41 982.00 0.63 0.65 149.00 1,030 quote 173.80 -47.15 1.00 167.00 167.50 5.00
quote 0.56 0.31 213.00 0.56 0.59 50.00 1,040 quote 180.20 -63.60 13.00 176.90 177.45 1.00
quote 0.51 0.30 1,143 0.50 0.52 807.00 1,050 quote 240.95 0.00 0.00 186.85 187.35 3.00
quote 0.46 0.29 271.00 0.45 0.48 123.00 1,060 quote 197.40 -30.75 5.00 196.80 197.30 1.00
quote 0.39 0.16 269.00 0.40 0.42 158.00 1,070 quote 206.05 -46.90 11.00 206.75 207.25 2.00
quote 0.38 0.23 116.00 0.37 0.41 142.00 1,075 quote 211.40 -54.65 1.00 211.75 212.25
quote 0.36 0.22 204.00 0.35 0.37 2,079 1,080 quote 215.85 -56.25 5.00 216.75 217.25
quote 0.30 0.17 120.00 0.31 0.34 21.00 1,090 quote 282.70 0.00 0.00 226.70 227.20
quote 0.29 0.14 1,030 0.28 0.29 864.00 1,100 quote 240.30 -40.15 10.00 236.65 237.15 3.00
quote 0.22 0.13 155.00 0.21 0.23 83.00 1,125 quote 262.70 0.00 1.00 261.55 262.10
quote 0.17 0.09 706.00 0.16 0.18 170.00 1,150 quote 287.05 -31.05 6.00 286.50 287.05 1.00
quote 0.14 0.07 109.00 0.12 0.15 228.00 1,175 quote 311.55 0.00 11.00 311.50 312.00
quote 0.12 0.04 1,431 0.11 0.12 448.00 1,200 quote 337.75 -68.55 7.00 336.45 337.00
quote 0.10 0.06 115.00 0.09 0.10 235.00 1,225 quote 361.10 0.00 2.00 361.45 361.95
quote 0.08 0.05 69.00 0.07 0.08 106.00 1,250 quote 388.15 0.00 8.00 386.40 387.00
quote 0.05 0.02 377.00 0.04 0.06 89.00 1,275 quote 411.15 -70.15 13.00 411.40 411.95
quote 0.05 0.03 326.00 0.04 0.06 197.00 1,300 quote 438.20 0.00 3.00 436.40 436.90
quote 0.04 0.01 101.00 0.03 0.04 133.00 1,325 quote 463.20 -68.10 1.00 459.15 465.15
quote 0.04 0.01 60.00 0.03 0.05 71.00 1,350 quote 489.00 -67.30 3.00 484.95 489.35
quote 0.04 0.03 33.00 0.03 0.04 194.00 1,375 quote 0.00 0.00 0.00 509.30 515.00
quote 0.04 0.03 51.00 0.03 0.04 349.00 1,400 quote 539.00 0.00 1.00 536.40 536.90
quote 0.03 0.02 208.00 0.02 0.03 356.00 1,425 quote 0.00 0.00 0.00 561.30 561.95
quote 0.03 0.02 475.00 0.02 0.03 1,062 1,450 quote 592.80 0.00 4.00 586.30 587.10
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 0.00 763.10 763.75 100.00 quote 0.02 0.00 0.00 0.00 0.05 59.00
quote 636.45 0.00 0.00 713.10 713.75 9.00 150.00 quote 0.01 -0.02 1.00 0.00 0.01 401.00
quote 608.45 0.00 0.00 663.10 663.75 5.00 200.00 quote 0.01 -0.03 5.00 0.01 0.04 1,065
quote 614.10 73.86 2.00 613.00 613.85 2.00 250.00 quote 0.04 -0.01 2.00 0.00 0.05 49.00
quote 508.95 0.00 0.00 563.15 563.95 1.00 300.00 quote 0.05 -0.03 52.00 0.03 0.07 425.00
quote 482.22 23.52 1.00 513.20 513.80 16.00 350.00 quote 0.05 -0.12 17.00 0.05 0.07 1,287
quote 418.00 0.00 0.00 463.10 463.90 36.00 400.00 quote 0.12 -0.20 185.00 0.11 0.13 1,603
quote 394.15 0.00 0.00 453.25 453.95 23.00 410.00 quote 0.16 -0.01 13.00 0.10 0.16 131.00
quote 383.70 0.00 0.00 443.05 444.15 7.00 420.00 quote 0.20 -0.20 8.00 0.12 0.25 293.00
quote 353.75 0.00 0.00 433.20 434.00 2.00 430.00 quote 0.21 -0.24 2.00 0.17 0.23 153.00
quote 368.70 0.00 0.00 423.35 424.05 5.00 440.00 quote 0.21 -0.26 4.00 0.20 0.26 135.00
quote 360.25 0.00 0.00 413.40 414.10 10.00 450.00 quote 0.28 -0.27 27.00 0.22 0.28 328.00
quote 319.00 0.00 0.00 403.45 404.10 1.00 460.00 quote 0.30 -0.30 10.00 0.27 0.32 165.00
quote 346.30 0.00 0.00 393.40 394.15 6.00 470.00 quote 0.33 -0.36 4.00 0.33 0.38 213.00
quote 326.85 0.00 0.00 383.55 384.20 5.00 480.00 quote 0.38 -0.44 25.00 0.36 0.41 389.00
quote 317.20 0.00 0.00 373.50 374.25 13.00 490.00 quote 0.43 -0.51 18.00 0.41 0.46 465.00
quote 363.67 32.86 5.00 363.55 364.35 21.00 500.00 quote 0.49 -0.44 454.00 0.47 0.50 1,445
quote 307.70 0.00 0.00 353.75 354.35 17.00 510.00 quote 0.55 -0.49 42.00 0.51 0.58 165.00
quote 291.40 0.00 0.00 343.55 344.70 18.00 520.00 quote 0.72 -0.43 3.00 0.53 0.67 565.00
quote 291.45 0.00 0.00 333.85 334.50 13.00 530.00 quote 0.75 -0.58 33.00 0.64 0.73 399.00
quote 270.25 0.00 0.00 323.95 324.45 19.00 540.00 quote 0.78 -0.63 48.00 0.67 0.80 498.00
quote 312.10 30.75 2.00 313.80 314.75 11.00 550.00 quote 0.84 -0.59 95.00 0.85 0.88 1,469
quote 281.30 20.50 4.00 303.85 305.05 36.00 560.00 quote 0.90 -0.74 154.00 0.91 0.96 431.00
quote 292.10 26.10 1.00 293.85 294.70 11.00 570.00 quote 1.00 -0.75 71.00 1.00 1.03 368.00
quote 282.50 20.45 4.00 284.35 284.85 18.00 580.00 quote 1.20 -0.80 139.00 1.06 1.17 747.00
quote 272.80 24.40 1.00 274.45 274.95 48.00 590.00 quote 1.26 -0.83 128.00 1.20 1.27 742.00
quote 244.00 30.25 15.00 264.50 265.05 52.00 600.00 quote 1.38 -0.82 422.00 1.35 1.41 3,611
quote 227.20 25.20 3.00 254.75 255.50 25.00 610.00 quote 1.53 -0.92 200.00 1.47 1.55 984.00
quote 240.10 18.10 2.00 244.80 245.40 17.00 620.00 quote 1.69 -1.04 396.00 1.64 1.72 1,136
quote 235.85 29.09 5.00 235.10 235.55 24.00 630.00 quote 1.95 -0.90 135.00 1.80 1.90 836.00
quote 225.65 20.55 19.00 225.30 225.75 80.00 640.00 quote 2.04 -1.11 142.00 2.00 2.10 828.00
quote 186.90 14.85 15.00 215.50 215.95 54.00 650.00 quote 2.30 -1.10 515.00 2.27 2.34 2,471
quote 205.82 19.92 5.00 205.75 206.20 23.00 660.00 quote 2.55 -1.30 122.00 2.48 2.57 975.00
quote 201.40 27.50 5.00 200.85 201.35 20.00 665.00 quote 2.66 -1.27 14.00 2.59 2.74 458.00
quote 173.90 18.50 5.00 196.00 196.50 28.00 670.00 quote 2.84 -1.41 79.00 2.72 2.84 674.00
quote 188.55 19.45 7.00 191.10 191.60 11.00 675.00 quote 2.91 -1.64 46.00 2.82 3.00 576.00
quote 185.85 21.85 9.00 186.30 186.80 149.00 680.00 quote 3.05 -1.46 220.00 3.00 3.15 897.00
quote 180.95 26.48 6.00 181.45 181.95 144.00 685.00 quote 3.18 -1.59 85.00 3.15 3.30 871.00
quote 175.30 26.60 2.00 176.55 177.10 50.00 690.00 quote 3.47 -1.89 85.00 3.30 3.45 645.00
quote 171.65 29.75 5.00 171.80 172.25 128.00 695.00 quote 3.65 -1.45 59.00 3.45 3.60 1,724
quote 165.05 24.30 19.00 166.90 167.45 5,193 700.00 quote 3.75 -1.60 587.00 3.65 3.75 12,313
quote 160.90 26.54 2.00 162.10 162.60 51.00 705.00 quote 3.95 -1.73 67.00 3.80 3.95 768.00
quote 154.65 22.53 1.00 157.25 157.80 65.00 710.00 quote 4.05 -2.05 164.00 4.00 4.10 1,142
quote 152.40 27.65 8.00 152.55 153.00 41.00 715.00 quote 4.39 -1.76 195.00 4.20 4.35 642.00
quote 147.80 21.40 281.00 147.75 148.20 76.00 720.00 quote 4.50 -2.10 363.00 4.40 4.55 3,523
quote 143.85 25.25 2.00 142.95 143.40 154.00 725.00 quote 4.68 -1.77 265.00 4.65 4.75 1,301
quote 135.95 18.37 5.00 138.15 138.60 271.00 730.00 quote 4.90 -2.29 182.00 4.85 4.95 1,398
quote 132.30 25.70 1.00 133.35 133.85 189.00 735.00 quote 5.21 -2.32 91.00 5.10 5.20 4,328
quote 128.90 20.10 16.00 128.60 129.10 176.00 740.00 quote 5.37 -2.56 296.00 5.30 5.45 1,420
quote 124.25 26.93 10.00 123.90 124.35 193.00 745.00 quote 5.66 -2.90 76.00 5.55 5.75 1,710
quote 118.50 17.05 19.00 119.15 119.65 20,449 750.00 quote 5.97 -2.61 605.00 5.85 6.05 17,889
quote 111.90 15.82 8.00 114.35 114.95 211.00 755.00 quote 6.43 -2.77 45.00 6.15 6.30 2,378
quote 110.05 19.88 18.00 109.75 110.25 445.00 760.00 quote 6.57 -3.03 635.00 6.45 6.60 634.00
quote 104.80 19.64 5.00 105.05 105.60 317.00 765.00 quote 6.87 -3.48 248.00 6.80 6.95 1,104
quote 100.92 17.92 35.00 100.50 100.95 4,594 770.00 quote 7.22 -3.45 245.00 7.15 7.30 576.00
quote 95.16 16.46 35.00 95.80 96.30 415.00 775.00 quote 7.80 -3.41 278.00 7.50 7.70 614.00
quote 91.00 16.55 82.00 91.30 91.75 568.00 780.00 quote 7.97 -3.64 277.00 7.90 8.10 821.00
quote 86.96 16.86 21.00 86.65 87.20 754.00 785.00 quote 8.48 -3.82 94.00 8.35 8.55 3,187
quote 82.31 16.46 20.00 82.20 82.65 628.00 790.00 quote 8.90 -4.55 282.00 8.85 9.05 1,060
quote 76.70 15.05 13.00 77.75 78.20 2,399 795.00 quote 9.44 -4.33 291.00 9.35 9.55 1,068
quote 73.30 15.46 324.00 73.30 73.75 15,633 800.00 quote 10.01 -4.39 1,090 9.90 10.10 21,454
quote 69.10 15.95 108.00 68.95 69.35 540.00 805.00 quote 10.58 -5.47 84.00 10.55 10.75 495.00
quote 63.85 15.30 193.00 64.60 65.05 689.00 810.00 quote 11.26 -5.16 162.00 11.25 11.45 716.00
quote 60.50 15.56 87.00 60.35 60.80 788.00 815.00 quote 11.98 -5.90 120.00 11.95 12.20 547.00
quote 56.30 14.57 535.00 56.20 56.60 19,397 820.00 quote 13.07 -5.43 252.00 12.80 13.00 730.00
quote 52.40 15.04 177.00 52.15 52.55 761.00 825.00 quote 13.85 -5.95 136.00 13.75 13.95 302.00
quote 48.30 13.90 561.00 48.20 48.60 1,354 830.00 quote 14.92 -6.23 380.00 14.80 15.00 2,205
quote 44.52 13.32 435.00 44.35 44.75 1,231 835.00 quote 16.20 -6.55 219.00 16.00 16.15 173.00
quote 40.95 13.40 444.00 40.70 41.05 1,170 840.00 quote 17.40 -7.19 325.00 17.30 17.50 385.00
quote 37.30 12.55 336.00 37.15 37.55 2,354 845.00 quote 18.80 -7.85 141.00 18.80 18.95 180.00
quote 33.75 11.70 1,639 33.80 34.15 12,756 850.00 quote 20.45 -8.35 687.00 20.40 20.60 612.00
quote 30.85 11.36 1,021 30.65 30.95 828.00 855.00 quote 22.60 -9.07 398.00 22.20 22.40 40.00
quote 27.90 10.61 1,978 27.70 27.95 1,348 860.00 quote 24.35 -10.96 730.00 24.20 24.45 846.00
861.68 Current price as of 10/18/2021 11:08:16 AM
quote 22.50 9.09 1,261 22.40 22.60 2,667 870.00 quote 29.10 -12.42 41.00 28.85 29.15 1,097
quote 18.04 7.79 5,334 17.90 18.10 5,410 880.00 quote 34.85 -13.45 86.00 34.35 34.65 239.00
quote 14.31 6.41 5,562 14.25 14.40 5,368 890.00 quote 40.75 -13.92 69.00 40.65 41.05 124.00
quote 11.40 5.40 4,804 11.35 11.50 3,347 900.00 quote 48.10 -14.90 62.00 47.75 48.10 88.00
quote 9.10 4.38 774.00 9.05 9.20 1,229 910.00 quote 56.05 -17.10 49.00 55.45 55.85 43.00
quote 7.30 3.67 3,698 7.25 7.40 1,289 920.00 quote 64.15 -18.20 42.00 63.65 64.05 89.00
quote 5.93 2.94 7,767 5.90 6.00 431.00 930.00 quote 74.45 -16.40 16.00 72.30 72.80 349.00
quote 4.91 2.63 944.00 4.85 4.95 487.00 940.00 quote 84.75 -15.55 32.00 81.20 81.75 45.00
quote 4.10 2.18 3,223 4.05 4.15 1,234 950.00 quote 91.05 -19.60 56.00 90.40 90.95 23.00
quote 3.45 1.88 215.00 3.40 3.50 378.00 960.00 quote 100.05 -19.90 87.00 99.80 100.20 7.00
quote 2.96 1.64 662.00 2.93 2.96 209.00 970.00 quote 112.15 -20.05 67.00 109.25 109.75 20.00
quote 2.56 1.44 334.00 2.54 2.59 241.00 980.00 quote 120.75 -17.68 65.00 118.85 119.35 22.00
quote 2.17 1.24 395.00 2.22 2.27 345.00 990.00 quote 128.95 -35.00 56.00 128.55 129.00 26.00
quote 1.98 1.10 1,983 1.96 2.00 2,020 1,000 quote 140.35 -17.83 8.00 138.25 138.80 21.00
quote 1.20 0.69 399.00 1.15 1.21 420.00 1,050 quote 189.20 -19.55 6.00 187.20 188.00 7.00
quote 0.73 0.52 389.00 0.73 0.78 330.00 1,100 quote 240.25 -42.65 17.00 236.70 237.65 1.00
quote 0.48 0.30 188.00 0.47 0.51 363.00 1,150 quote 289.95 0.00 6.00 286.65 287.30
quote 0.33 0.19 337.00 0.31 0.33 1,428 1,200 quote 0.00 0.00 0.00 336.50 337.15

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.