Bulletin
Investor Alert

New York Markets Close in:

Workday Inc. Cl A

NAS: WDAY

GO
/marketstate/country/us

Market open

 --Real time quotes

Dec 1, 2022, 11:41 a.m.

/zigman2/quotes/201157610/composite

$

166.22

Change

-1.69 -1.00%

Volume

Volume 1.45m

Real time quotes

/zigman2/quotes/201157610/composite

Previous close

$ 167.90

$ 166.22

Change

-1.69 -1.00%

Day low

Day high

$165.00

$170.93

Open

52 week low

52 week high

$128.72

$285.58

Open

OPTION CHAIN FOR WORKDAY INC. CL A

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 2, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 88.52 0.00 2.00 95.25 96.25 2.00 70.00 quote 0.01 -0.08 20.00 0.00 0.01 22.00
quote 0.00 0.00 0.00 90.20 91.70 75.00 quote 0.01 0.00 9.00 0.00 0.01 29.00
quote 0.00 0.00 0.00 85.20 86.25 80.00 quote 0.17 0.00 0.00 0.00 0.01 41.00
quote 0.00 0.00 0.00 80.30 81.25 85.00 quote 0.03 0.01 14.00 0.00 0.01 74.00
quote 0.00 0.00 0.00 75.05 76.25 90.00 quote 0.01 -0.01 6.00 0.00 0.01 161.00
quote 0.00 0.00 0.00 70.45 71.30 95.00 quote 0.01 -0.01 129.00 0.00 0.01 368.00
quote 0.00 0.00 0.00 65.15 66.25 100.00 quote 0.01 -0.02 5.00 0.00 0.01 66.00
quote 0.00 0.00 0.00 64.25 65.30 101.00 quote 0.01 -0.07 10.00 0.00 0.01 11.00
quote 0.00 0.00 0.00 63.20 64.25 102.00 quote 0.01 -0.05 10.00 0.00 0.01 12.00
quote 0.00 0.00 0.00 62.20 63.30 103.00 quote 0.01 -0.03 151.00 0.00 0.01 124.00
quote 0.00 0.00 0.00 61.30 62.35 104.00 quote 0.01 -0.09 9.00 0.00 0.01 87.00
quote 0.00 0.00 0.00 60.25 61.35 105.00 quote 0.01 -0.06 11.00 0.00 0.01 116.00
quote 0.00 0.00 0.00 58.90 60.30 106.00 quote 0.01 -0.05 2.00 0.00 0.01 42.00
quote 0.00 0.00 0.00 58.20 59.30 107.00 quote 0.01 -0.06 18.00 0.00 0.01 85.00
quote 0.00 0.00 0.00 57.35 58.40 108.00 quote 0.01 -0.06 109.00 0.00 0.01 220.00
quote 0.00 0.00 0.00 56.35 57.40 109.00 quote 0.10 -0.04 35.00 0.00 0.01 46.00
quote 0.00 0.00 0.00 55.30 56.30 110.00 quote 0.01 0.00 156.00 0.00 0.01 747.00
quote 0.00 0.00 0.00 53.90 55.30 111.00 quote 0.01 -0.10 20.00 0.00 0.01 64.00
quote 0.00 0.00 0.00 53.40 54.35 112.00 quote 0.01 -0.09 10.00 0.00 0.01 118.00
quote 0.00 0.00 0.00 52.10 53.30 113.00 quote 0.01 -0.15 11.00 0.00 0.01 46.00
quote 0.00 0.00 0.00 51.00 52.30 114.00 quote 0.01 -0.16 15.00 0.00 0.01 90.00
quote 0.00 0.00 0.00 50.10 51.25 115.00 quote 0.01 0.00 3.00 0.00 0.01 753.00
quote 0.00 0.00 0.00 49.25 50.30 116.00 quote 0.01 -0.18 28.00 0.00 0.01 317.00
quote 0.00 0.00 0.00 48.30 49.30 117.00 quote 0.01 -0.23 49.00 0.00 0.01 110.00
quote 0.00 0.00 0.00 47.40 48.35 118.00 quote 0.01 -0.29 22.00 0.00 0.01 59.00
quote 0.00 0.00 0.00 46.30 47.35 119.00 quote 0.01 0.00 2.00 0.00 0.01 132.00
quote 40.80 17.14 2.00 45.25 46.30 1.00 120.00 quote 0.01 0.00 3.00 0.00 0.01 760.00
quote 0.00 0.00 0.00 44.20 45.35 121.00 quote 0.01 0.00 10.00 0.00 0.01 252.00
quote 0.00 0.00 0.00 43.30 44.30 122.00 quote 0.01 -0.01 1.00 0.00 0.01 184.00
quote 0.00 0.00 0.00 42.30 43.35 123.00 quote 0.01 -0.58 84.00 0.00 0.01 104.00
quote 0.00 0.00 0.00 41.20 42.35 124.00 quote 0.01 -0.01 3.00 0.00 0.01 126.00
quote 32.00 13.10 1.00 40.25 41.30 2.00 125.00 quote 0.01 0.00 1.00 0.00 0.01 465.00
quote 0.00 0.00 0.00 39.30 40.30 126.00 quote 0.02 -0.93 145.00 0.00 0.01 128.00
quote 0.00 0.00 0.00 38.00 39.30 127.00 quote 0.02 0.01 5.00 0.00 0.01 334.00
quote 0.00 0.00 0.00 37.15 38.30 128.00 quote 0.01 -0.01 5.00 0.00 0.01 242.00
quote 0.00 0.00 0.00 36.25 37.30 129.00 quote 0.02 0.01 16.00 0.01 0.02 628.00
quote 30.20 15.50 1.00 35.35 36.35 74.00 130.00 quote 0.01 0.00 29.00 0.00 0.02 446.00
quote 0.00 0.00 0.00 34.30 35.30 131.00 quote 0.01 0.00 10.00 0.00 0.14 55.00
quote 13.46 0.00 23.00 33.25 34.45 11.00 132.00 quote 0.01 -0.01 18.00 0.00 0.02 282.00
quote 27.67 15.08 2.00 32.15 33.30 20.00 133.00 quote 0.01 0.00 18.00 0.00 0.02 68.00
quote 23.70 11.66 1.00 31.25 32.30 3.00 134.00 quote 0.01 -2.55 112.00 0.00 0.02 223.00
quote 25.75 14.51 29.00 30.35 31.10 117.00 135.00 quote 0.01 -0.02 58.00 0.01 0.02 351.00
quote 20.68 10.28 10.00 29.35 30.30 17.00 136.00 quote 0.02 0.00 10.00 0.01 0.02 114.00
quote 29.00 19.02 2.00 28.15 29.30 3.00 137.00 quote 0.02 0.00 7.00 0.01 0.02 173.00
quote 9.22 0.00 8.00 27.25 28.30 2.00 138.00 quote 0.02 -3.88 52.00 0.01 0.02 100.00
quote 18.33 10.10 12.00 26.25 27.30 14.00 139.00 quote 0.01 -4.44 105.00 0.01 0.02 128.00
quote 29.35 2.45 2.00 25.30 26.35 217.00 140.00 quote 0.01 -0.02 2.00 0.01 0.02 509.00
quote 20.00 12.45 3.00 24.35 25.30 13.00 141.00 quote 0.02 0.00 9.00 0.01 0.03 164.00
quote 25.55 18.55 17.00 23.55 24.25 46.00 142.00 quote 0.02 -5.18 102.00 0.01 0.03 142.00
quote 23.95 0.31 8.00 22.55 23.30 147.00 143.00 quote 0.02 0.00 20.00 0.01 0.03 511.00
quote 22.00 0.38 23.00 21.75 22.20 279.00 144.00 quote 0.02 -0.01 5.00 0.01 0.03 733.00
quote 22.28 16.72 973.00 20.40 21.20 658.00 145.00 quote 0.02 0.00 25.00 0.01 0.03 571.00
quote 22.35 5.45 1.00 19.45 20.25 291.00 146.00 quote 0.03 -7.60 18.00 0.01 0.03 85.00
quote 18.60 -0.47 2.00 18.60 19.20 85.00 147.00 quote 0.03 -0.01 10.00 0.01 0.03 225.00
quote 18.00 -1.00 31.00 17.75 18.20 404.00 148.00 quote 0.02 -0.08 70.00 0.01 0.03 386.00
quote 19.80 6.00 3.00 16.65 17.20 103.00 149.00 quote 0.03 -0.01 1.00 0.02 0.03 135.00
quote 16.75 -0.17 30.00 15.75 16.30 740.00 150.00 quote 0.02 -0.02 165.00 0.02 0.03 568.00
quote 13.55 -1.05 28.00 12.95 13.70 117.00 152.50 quote 0.04 -0.04 104.00 0.03 0.04 349.00
quote 10.65 -1.19 20.00 10.45 11.25 499.00 155.00 quote 0.11 -0.03 51.00 0.04 0.08 469.00
quote 8.75 -1.48 8.00 8.15 8.90 317.00 157.50 quote 0.16 -0.13 141.00 0.13 0.16 204.00
quote 5.85 -2.13 113.00 5.90 6.45 645.00 160.00 quote 0.39 -0.02 248.00 0.31 0.40 451.00
quote 4.00 -2.05 57.00 4.00 4.40 510.00 162.50 quote 0.85 0.06 340.00 0.73 0.92 445.00
quote 2.31 -1.54 166.00 2.28 2.70 715.00 165.00 quote 1.70 0.31 204.00 1.40 1.75 200.00
166.22 Current price as of 12/01/2022 11:41:17 AM
quote 1.28 -1.14 117.00 1.19 1.42 395.00 167.50 quote 2.80 0.40 68.00 2.72 3.15 13.00
quote 0.54 -0.91 414.00 0.55 0.67 907.00 170.00 quote 4.80 0.50 33.00 4.50 4.85 24.00
quote 0.21 -0.52 442.00 0.26 0.31 754.00 172.50 quote 0.00 0.00 0.00 6.70 7.35 1.00
quote 0.11 -0.34 292.00 0.11 0.15 429.00 175.00 quote 0.00 0.00 0.00 8.85 9.75
quote 0.11 0.02 81.00 0.05 0.08 118.00 177.50 quote 11.85 0.00 5.00 11.25 12.25 5.00
quote 0.07 0.01 45.00 0.02 0.06 349.00 180.00 quote 0.00 0.00 0.00 13.70 14.80
quote 0.03 -0.04 11.00 0.02 0.04 54.00 182.50 quote 26.25 0.00 4.00 16.25 17.20 4.00
quote 0.01 -0.01 1.00 0.01 0.03 120.00 185.00 quote 0.00 0.00 0.00 18.75 19.85
quote 0.01 -0.01 16.00 0.01 0.03 71.00 187.50 quote 0.00 0.00 0.00 21.20 22.30
quote 0.01 -0.03 12.00 0.00 0.03 177.00 190.00 quote 28.51 0.00 0.00 23.80 24.75
quote 1.77 1.75 101.00 0.00 0.03 155.00 192.50 quote 0.00 0.00 0.00 26.20 27.25
quote 0.02 0.00 36.00 0.00 0.04 95.00 195.00 quote 0.00 0.00 0.00 28.65 29.90
quote 0.01 -0.01 141.00 0.00 0.02 284.00 200.00 quote 0.00 0.00 0.00 33.70 34.90
quote 0.00 0.00 0.00 0.00 0.32 205.00 quote 0.00 0.00 0.00 38.70 39.70
quote 0.10 0.00 0.00 0.00 0.21 20.00 210.00 quote 53.75 0.00 4.00 43.70 44.75
quote 0.00 0.00 0.00 0.00 0.24 215.00 quote 0.00 0.00 0.00 48.65 49.70
quote 0.03 -0.01 11.00 0.00 0.03 25.00 220.00 quote 0.00 0.00 0.00 53.70 54.65
quote 0.00 0.00 0.00 0.00 0.24 225.00 quote 0.00 0.00 0.00 58.70 59.80
quote 0.01 0.00 30.00 0.00 0.01 475.00 230.00 quote 0.00 0.00 0.00 63.70 64.85
CALLS PUTS
Expires December 9, 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 95.30 96.30 70.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 90.25 91.40 75.00 quote 0.05 0.00 2.00 0.00 0.36 22.00
quote 0.00 0.00 0.00 85.05 86.40 80.00 quote 0.07 0.02 4.00 0.00 0.31 31.00
quote 0.00 0.00 0.00 80.05 81.40 85.00 quote 0.00 0.00 0.00 0.00 0.84
quote 0.00 0.00 0.00 75.25 76.50 90.00 quote 0.07 -0.33 2.00 0.00 0.38 9.00
quote 0.00 0.00 0.00 70.20 71.45 95.00 quote 0.10 0.00 1.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 68.30 69.40 97.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 67.15 68.45 98.00 quote 0.00 0.00 0.00 0.00 0.10 6.00
quote 0.00 0.00 0.00 66.10 67.40 99.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 65.25 66.40 100.00 quote 0.02 -0.17 18.00 0.00 0.29 36.00
quote 0.00 0.00 0.00 64.05 65.50 101.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 63.30 64.50 102.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 62.25 63.40 103.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 61.20 62.55 104.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 60.30 61.40 105.00 quote 0.33 -0.96 3.00 0.00 0.37 7.00
quote 0.00 0.00 0.00 59.30 60.50 106.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 58.30 59.40 107.00 quote 0.00 0.00 0.00 0.00 0.78
quote 0.00 0.00 0.00 57.25 58.45 108.00 quote 0.00 0.00 0.00 0.00 0.78 1.00
quote 0.00 0.00 0.00 56.25 57.45 109.00 quote 0.00 0.00 0.00 0.00 0.77
quote 0.00 0.00 0.00 55.25 56.45 110.00 quote 0.03 -0.01 5.00 0.00 0.03 121.00
quote 0.00 0.00 0.00 54.20 55.45 111.00 quote 0.00 0.00 0.00 0.01 0.84 1.00
quote 0.00 0.00 0.00 53.15 54.40 112.00 quote 0.00 0.00 0.00 0.01 0.78
quote 0.00 0.00 0.00 52.20 53.40 113.00 quote 0.00 0.00 0.00 0.01 0.56 1.00
quote 0.00 0.00 0.00 51.30 52.55 114.00 quote 0.00 0.00 0.00 0.01 0.33 3.00
quote 0.00 0.00 0.00 50.15 51.55 115.00 quote 0.11 -0.41 4.00 0.01 0.28 57.00
quote 0.00 0.00 0.00 49.05 50.55 116.00 quote 0.10 -0.41 2.00 0.01 0.35 3.00
quote 0.00 0.00 0.00 48.20 49.40 117.00 quote 0.03 -0.01 1.00 0.01 0.49 3.00
quote 0.00 0.00 0.00 47.15 48.35 118.00 quote 0.00 0.00 0.00 0.01 0.51 3.00
quote 0.00 0.00 0.00 46.10 47.45 119.00 quote 0.10 -0.61 1.00 0.01 0.29 3.00
quote 0.00 0.00 0.00 45.15 46.50 120.00 quote 0.05 -0.01 10.00 0.01 0.14 366.00
quote 0.00 0.00 0.00 44.20 45.40 121.00 quote 0.05 -0.93 1.00 0.01 0.53 1.00
quote 0.00 0.00 0.00 43.15 44.50 122.00 quote 0.21 -0.84 1.00 0.01 0.43 2.00
quote 37.55 0.00 1.00 42.40 43.50 1.00 123.00 quote 0.00 0.00 0.00 0.01 0.30 1.00
quote 0.00 0.00 0.00 41.30 42.45 1.00 124.00 quote 0.29 -0.91 1.00 0.01 0.38 23.00
quote 36.80 17.05 2.00 40.25 41.55 3.00 125.00 quote 0.08 -1.25 69.00 0.01 0.15 276.00
quote 0.00 0.00 0.00 39.10 40.50 1.00 126.00 quote 0.17 0.00 11.00 0.01 0.34 33.00
quote 0.00 0.00 0.00 38.00 39.55 1.00 127.00 quote 0.00 0.00 0.00 0.01 0.30 106.00
quote 0.00 0.00 0.00 37.20 38.50 1.00 128.00 quote 0.15 -1.81 4.00 0.02 0.30 10.00
quote 0.00 0.00 0.00 36.25 37.60 1.00 129.00 quote 0.09 -0.17 4.00 0.02 0.20 18.00
quote 16.60 0.00 1.00 35.30 36.45 1.00 130.00 quote 0.12 -2.14 56.00 0.02 0.38 163.00
quote 29.30 13.55 1.00 34.35 35.35 3.00 131.00 quote 0.08 -0.92 1.00 0.02 0.31 11.00
quote 15.00 0.00 1.00 33.40 34.50 1.00 132.00 quote 0.15 -2.57 70.00 0.02 0.15 69.00
quote 13.42 0.00 12.00 32.25 33.55 12.00 133.00 quote 0.07 -2.90 22.00 0.02 0.20 74.00
quote 13.55 0.00 1.00 31.35 32.55 1.00 134.00 quote 0.10 -3.19 19.00 0.02 0.30 40.00
quote 23.40 11.70 1.00 30.50 31.55 15.00 135.00 quote 0.09 -0.02 5.00 0.05 0.11 155.00
quote 24.70 12.60 1.00 29.50 30.55 2.00 136.00 quote 0.13 0.02 1.00 0.02 0.19 18.00
quote 11.40 0.00 1.00 28.40 29.55 1.00 137.00 quote 0.23 -3.97 1.00 0.03 0.13 30.00
quote 22.75 12.00 1.00 27.35 28.55 8.00 138.00 quote 0.14 -4.45 59.00 0.03 0.22 79.00
quote 10.15 0.00 1.00 26.55 27.55 1.00 139.00 quote 0.08 -5.17 15.00 0.01 0.20 18.00
quote 26.83 18.05 51.00 25.55 26.45 31.00 140.00 quote 0.11 -0.04 1.00 0.03 0.16 178.00
quote 25.86 17.66 53.00 24.60 25.55 29.00 141.00 quote 0.14 -0.13 1.00 0.02 0.26 85.00
quote 23.48 3.78 1.00 23.65 24.55 12.00 142.00 quote 0.11 -0.08 6.00 0.04 0.27 58.00
quote 27.50 4.20 2.00 22.75 23.50 56.00 143.00 quote 0.12 -0.04 2.00 0.05 0.20 98.00
quote 26.90 4.86 7.00 21.60 22.55 37.00 144.00 quote 0.13 -0.19 1.00 0.01 0.32 99.00
quote 21.23 0.13 11.00 20.65 21.50 103.00 145.00 quote 0.18 -0.06 4.00 0.13 0.20 147.00
quote 20.35 5.96 1.00 19.55 20.65 6.00 146.00 quote 0.20 -0.08 1.00 0.05 0.36 25.00
quote 22.75 8.45 2.00 18.65 19.50 13.00 147.00 quote 0.25 -0.01 5.00 0.18 0.29 16.00
quote 15.60 10.87 21.00 17.85 18.55 29.00 148.00 quote 0.26 -0.28 9.00 0.20 0.28 15.00
quote 17.60 13.31 6.00 16.85 17.70 16.00 149.00 quote 0.41 -9.49 83.00 0.24 0.32 34.00
quote 20.10 3.10 5.00 15.95 16.75 144.00 150.00 quote 0.33 -0.04 7.00 0.29 0.37 305.00
quote 14.39 0.96 9.00 13.55 14.30 54.00 152.50 quote 0.73 -7.82 21.00 0.44 0.52 23.00
quote 12.00 9.44 126.00 11.35 12.05 380.00 155.00 quote 0.80 0.00 57.00 0.68 0.80 96.00
quote 11.10 9.04 185.00 9.20 9.90 136.00 157.50 quote 1.07 0.00 18.00 1.06 1.24 60.00
quote 7.44 -1.31 19.00 7.65 7.95 257.00 160.00 quote 1.82 0.11 90.00 1.61 1.94 63.00
quote 6.50 -0.50 9.00 5.90 6.15 93.00 162.50 quote 2.47 -0.08 28.00 2.37 2.52 48.00
quote 4.40 -1.40 36.00 4.35 4.65 193.00 165.00 quote 3.55 0.15 11.00 3.30 3.55 44.00
166.22 Current price as of 12/01/2022 11:41:17 AM
quote 3.23 -0.82 76.00 3.05 3.30 119.00 167.50 quote 4.80 0.60 124.00 4.50 4.80 32.00
quote 2.00 -1.00 109.00 2.11 2.29 146.00 170.00 quote 6.30 -0.70 109.00 6.00 6.35 31.00
quote 1.50 -0.53 53.00 1.34 1.58 55.00 172.50 quote 7.25 0.00 23.00 7.70 8.30
quote 0.97 -0.49 111.00 0.84 1.01 143.00 175.00 quote 26.75 0.00 10.00 9.60 10.45 10.00
quote 0.61 -0.33 22.00 0.52 0.78 17.00 177.50 quote 0.00 0.00 0.00 11.85 12.65
quote 0.42 -0.16 114.00 0.33 0.42 116.00 180.00 quote 19.85 0.00 2.00 14.00 15.15 2.00
quote 0.26 -0.02 2.00 0.19 0.36 12.00 182.50 quote 0.00 0.00 0.00 16.40 17.35
quote 0.41 0.13 5.00 0.10 0.35 22.00 185.00 quote 24.85 0.00 2.00 18.75 19.70 2.00
quote 0.11 0.00 1.00 0.10 0.40 1.00 187.50 quote 0.00 0.00 0.00 21.30 22.20
quote 0.10 -0.10 15.00 0.02 0.28 3.00 190.00 quote 0.00 0.00 0.00 23.65 24.75
quote 0.00 0.00 0.00 0.03 0.22 192.50 quote 0.00 0.00 0.00 26.20 27.30
quote 0.06 -0.12 15.00 0.02 0.21 34.00 195.00 quote 0.00 0.00 0.00 28.75 29.85
quote 0.10 -0.33 11.00 0.02 0.24 21.00 200.00 quote 0.00 0.00 0.00 33.65 34.95
quote 0.14 -0.0100 26.00 0.01 0.62 38.00 205.00 quote 0.00 0.00 0.00 38.65 39.85
quote 0.00 0.00 0.00 0.01 0.29 210.00 quote 0.00 0.00 0.00 43.65 45.25
quote 0.00 0.00 0.00 0.01 0.17 215.00 quote 0.00 0.00 0.00 48.55 49.85
quote 0.03 0.00 11.00 0.01 0.03 16.00 220.00 quote 0.00 0.00 0.00 53.60 54.95
quote 0.00 0.00 0.00 0.00 0.20 225.00 quote 0.00 0.00 0.00 58.60 59.90
quote 0.02 0.00 121.00 0.01 0.07 489.00 230.00 quote 0.00 0.00 0.00 63.65 64.95
CALLS PUTS
Expires December 16, 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 95.20 96.50 70.00 quote 0.08 0.03 5.00 0.00 0.21 544.00
quote 0.00 0.00 0.00 90.20 91.55 75.00 quote 0.16 0.00 0.00 0.00 0.49 5.00
quote 0.00 0.00 0.00 85.30 86.45 80.00 quote 0.25 0.00 0.00 0.00 0.35 57.00
quote 0.00 0.00 0.00 80.30 81.55 85.00 quote 0.05 -0.07 2.00 0.00 0.21 55.00
quote 69.80 0.00 0.00 75.15 76.55 1.00 90.00 quote 0.01 -0.33 12.00 0.00 0.22 374.00
quote 0.00 0.00 0.00 70.35 71.50 95.00 quote 0.05 -0.13 2.00 0.00 0.35 2,933
quote 54.65 0.00 0.00 65.25 66.50 9.00 100.00 quote 0.04 -0.22 43.00 0.00 0.21 560.00
quote 31.50 0.00 0.00 60.40 61.55 54.00 105.00 quote 0.02 -0.03 21.00 0.02 0.08 579.00
quote 51.40 0.00 0.00 55.35 56.50 112.00 110.00 quote 0.12 -0.41 13.00 0.01 0.05 308.00
quote 30.55 0.00 0.00 50.30 51.55 42.00 115.00 quote 0.07 -0.01 150.00 0.05 0.09 2,008
quote 24.95 -3.35 10.00 45.45 46.65 26.00 120.00 quote 0.10 -0.02 6.00 0.01 0.34 987.00
quote 43.38 23.31 6.00 40.70 41.60 22.00 125.00 quote 0.13 -0.09 1.00 0.05 0.24 801.00
quote 35.89 19.54 150.00 35.55 36.75 160.00 130.00 quote 0.20 0.00 1.00 0.08 0.20 623.00
quote 17.35 0.00 0.00 30.70 31.70 135.00 135.00 quote 0.31 -0.15 2.00 0.20 0.42 1,451
quote 12.90 -3.25 1.00 29.80 30.80 19.00 136.00 quote 0.82 -4.03 1.00 0.15 0.52 56.00
quote 11.80 -3.30 7.00 28.85 29.85 16.00 137.00 quote 0.27 -0.29 1.00 0.25 0.55 37.00
quote 11.13 -0.82 1.00 27.80 28.80 3.00 138.00 quote 0.62 -4.78 27.00 0.18 0.54 41.00
quote 10.05 -1.50 23.00 26.85 27.90 28.00 139.00 quote 0.50 -5.30 54.00 0.31 0.42 128.00
quote 21.60 12.10 4.00 26.00 26.85 244.00 140.00 quote 0.30 -0.21 1.00 0.34 0.42 887.00
quote 8.90 -5.45 7.00 25.00 25.85 13.00 141.00 quote 0.88 -5.87 46.00 0.38 0.45 190.00
quote 19.95 11.40 2.00 24.05 25.00 92.00 142.00 quote 0.58 -6.62 15.00 0.43 0.50 73.00
quote 24.70 0.22 2.00 23.15 24.00 83.00 143.00 quote 0.52 -0.13 1.00 0.49 0.55 167.00
quote 22.62 14.87 3.00 22.10 23.15 130.00 144.00 quote 0.63 -0.74 3.00 0.54 0.63 155.00
quote 21.14 -0.86 54.00 21.30 22.00 761.00 145.00 quote 0.74 -0.03 12.00 0.61 0.69 912.00
quote 18.20 11.60 7.00 20.30 21.25 240.00 146.00 quote 0.83 -0.85 2.00 0.69 0.78 80.00
quote 19.81 13.61 7.00 19.50 20.30 61.00 147.00 quote 0.90 -0.90 10.00 0.76 0.87 98.00
quote 19.55 1.24 1.00 18.65 19.30 134.00 148.00 quote 0.94 0.07 12.00 0.87 0.97 328.00
quote 18.75 3.39 9.00 17.75 18.50 48.00 149.00 quote 1.06 -0.98 6.00 0.95 1.07 124.00
quote 17.60 0.70 2.00 16.90 17.65 740.00 150.00 quote 1.19 0.00 31.00 1.07 1.21 660.00
quote 15.44 11.49 10.00 14.75 15.40 73.00 152.50 quote 1.55 0.11 5.00 1.45 1.60 279.00
quote 13.00 -1.10 59.00 12.75 13.40 1,010 155.00 quote 2.06 0.03 32.00 1.90 2.09 1,872
quote 13.05 1.10 15.00 10.85 11.40 65.00 157.50 quote 2.66 0.09 2.00 2.44 2.72 107.00
quote 9.05 -2.00 29.00 9.10 9.65 870.00 160.00 quote 3.35 0.41 43.00 3.20 3.40 679.00
quote 7.85 -0.70 198.00 7.65 7.95 294.00 162.50 quote 4.05 0.38 17.00 4.05 4.20 116.00
quote 6.40 -1.30 62.00 6.25 6.50 919.00 165.00 quote 5.05 -0.25 79.00 5.10 5.25 214.00
166.22 Current price as of 12/01/2022 11:41:17 AM
quote 5.10 -0.30 169.00 5.00 5.25 158.00 167.50 quote 6.55 0.10 98.00 6.25 6.45 111.00
quote 4.13 -0.67 72.00 3.85 4.15 765.00 170.00 quote 8.00 0.10 82.00 7.65 8.00 1,876
quote 3.00 -0.80 74.00 2.90 3.20 700.00 172.50 quote 9.25 -4.35 47.00 9.25 9.70 7.00
quote 2.30 -0.58 21.00 2.21 2.46 442.00 175.00 quote 11.00 -4.57 6.00 11.00 11.60 131.00
quote 1.76 -0.03 19.00 1.65 1.86 18.00 177.50 quote 0.00 0.00 0.00 12.90 13.60
quote 1.32 -0.43 69.00 1.23 1.45 948.00 180.00 quote 15.95 -21.45 11.00 14.90 15.65 54.00
quote 0.81 -0.02 9.00 0.68 0.81 412.00 185.00 quote 27.50 -20.50 2.00 19.35 20.10 15.00
quote 0.43 -0.04 6.00 0.37 0.45 382.00 190.00 quote 29.92 -0.48 1.00 24.00 24.75 46.00
quote 0.27 0.12 12.00 0.22 0.37 239.00 195.00 quote 38.55 0.00 0.00 28.80 29.75 15.00
quote 0.21 -0.13 1.00 0.10 0.32 226.00 200.00 quote 48.79 0.00 0.00 33.70 34.65 75.00
quote 0.15 0.00 5.00 0.10 0.18 5.00 205.00 quote 0.00 0.00 0.00 38.60 39.75
quote 0.08 0.03 106.00 0.05 0.31 169.00 210.00 quote 62.01 0.00 0.00 43.65 44.95 10.00
quote 0.06 0.00 26.00 0.05 0.30 26.00 215.00 quote 0.00 0.00 0.00 48.75 49.85
quote 0.05 0.00 25.00 0.01 0.16 164.00 220.00 quote 60.63 0.00 0.00 53.60 54.75 10.00
quote 0.00 0.00 0.00 0.01 0.29 225.00 quote 0.00 0.00 0.00 58.65 59.80
quote 0.09 0.01 12.00 0.00 0.14 282.00 230.00 quote 91.85 0.00 0.00 63.55 65.00 4.00
quote 0.09 0.00 0.00 0.00 0.27 60.00 240.00 quote 79.20 0.00 0.00 73.60 74.65
quote 0.05 0.00 0.00 0.00 0.15 50.00 250.00 quote 86.35 0.00 0.00 83.60 84.90 10.00
quote 0.04 0.00 0.00 0.00 0.49 13.00 260.00 quote 81.70 0.00 0.00 93.40 94.85
quote 0.18 0.00 0.00 0.00 0.73 2.00 270.00 quote 71.25 0.00 0.00 103.45 105.10 10.00
quote 0.16 0.00 0.00 0.00 0.35 280.00 quote 0.00 0.00 0.00 112.40 115.30
quote 0.05 0.00 0.00 0.00 0.10 8.00 290.00 quote 0.00 0.00 0.00 122.30 124.95
quote 0.10 0.00 0.00 0.00 0.55 1.00 300.00 quote 141.03 0.00 0.00 133.05 135.15 1.00
quote 0.00 0.00 0.00 0.00 0.73 310.00 quote 0.00 0.00 0.00 143.10 145.00
quote 0.02 0.00 0.00 0.00 0.73 2.00 320.00 quote 0.00 0.00 0.00 153.15 155.85
quote 0.00 0.00 0.00 0.00 0.73 330.00 quote 0.00 0.00 0.00 163.20 164.80
quote 0.00 0.00 0.00 0.00 0.73 340.00 quote 0.00 0.00 0.00 173.55 174.70
quote 0.04 -0.04 2.00 0.00 0.02 594.00 350.00 quote 0.00 0.00 0.00 182.55 185.85
CALLS PUTS
Expires December 23, 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 94.95 96.90 70.00 quote 0.15 0.00 0.00 0.00 0.25 107.00
quote 0.00 0.00 0.00 89.75 92.10 75.00 quote 0.16 0.00 0.00 0.00 0.25 37.00
quote 0.00 0.00 0.00 84.90 87.15 80.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 79.70 82.05 85.00 quote 0.05 -0.10 1.00 0.00 0.90 1.00
quote 0.00 0.00 0.00 74.65 77.20 90.00 quote 0.98 0.00 0.00 0.00 1.05 1.00
quote 0.00 0.00 0.00 69.85 71.90 95.00 quote 0.28 0.00 1.00 0.00 1.43 1.00
quote 0.00 0.00 0.00 64.80 66.95 100.00 quote 1.50 0.00 0.00 0.00 0.49 2.00
quote 0.00 0.00 0.00 60.00 62.05 105.00 quote 0.10 -0.56 10.00 0.00 0.95 11.00
quote 0.00 0.00 0.00 55.10 56.95 110.00 quote 0.91 0.08 1.00 0.00 0.39 3.00
quote 0.00 0.00 0.00 50.25 51.95 115.00 quote 1.22 0.25 2.00 0.02 0.39 1,115
quote 0.00 0.00 0.00 45.30 46.90 120.00 quote 0.45 -1.29 89.00 0.04 0.39 65.00
quote 0.00 0.00 0.00 40.30 42.10 125.00 quote 0.43 -2.27 11.00 0.07 0.71 30.00
quote 34.46 0.00 0.00 35.55 37.15 7.00 130.00 quote 0.26 -0.50 4.00 0.15 0.61 33.00
quote 18.00 3.00 2.00 30.75 32.20 16.00 135.00 quote 0.80 -4.43 15.00 0.46 0.52 28.00
quote 9.88 -1.32 2.00 26.10 27.30 38.00 140.00 quote 1.06 -5.84 13.00 0.69 0.79 32.00
quote 23.61 16.06 3.00 21.80 22.95 32.00 145.00 quote 0.98 -0.26 2.00 1.07 1.31 50.00
quote 19.51 13.99 35.00 17.50 18.35 52.00 150.00 quote 1.75 -10.21 102.00 1.70 1.91 42.00
quote 13.53 9.63 41.00 13.55 14.30 100.00 155.00 quote 2.90 0.30 216.00 2.66 2.90 347.00
quote 13.28 4.00 1.00 10.15 10.70 51.00 160.00 quote 4.30 0.30 43.00 4.00 4.35 10.00
quote 7.80 0.20 18.00 7.05 7.50 45.00 165.00 quote 5.74 -7.21 1.00 5.85 6.40 8.00
166.22 Current price as of 12/01/2022 11:41:17 AM
quote 5.25 1.71 28.00 4.55 5.05 20.00 170.00 quote 7.50 0.00 41.00 8.35 8.90
quote 4.74 1.18 10.00 2.88 3.25 24.00 175.00 quote 11.20 0.00 1.00 11.40 12.15
quote 1.86 1.10 4.00 1.72 1.96 22.00 180.00 quote 0.00 0.00 0.00 15.30 16.15
quote 1.85 0.49 1.00 0.98 1.25 17.00 185.00 quote 0.00 0.00 0.00 19.45 20.60
quote 0.75 0.25 1.00 0.55 0.82 12.00 190.00 quote 0.00 0.00 0.00 24.10 25.40
quote 0.00 0.00 0.00 0.29 0.50 195.00 quote 0.00 0.00 0.00 28.70 30.25
quote 0.50 0.00 0.00 0.11 0.62 10.00 200.00 quote 0.00 0.00 0.00 33.60 35.15
quote 0.20 0.00 7.00 0.09 0.56 7.00 205.00 quote 0.00 0.00 0.00 38.50 40.25
quote 0.15 0.00 1.00 0.01 0.45 1.00 210.00 quote 0.00 0.00 0.00 43.45 45.20
quote 0.56 0.00 0.00 0.02 0.30 11.00 215.00 quote 0.00 0.00 0.00 48.30 50.40
quote 0.00 0.00 0.00 0.01 0.43 220.00 quote 0.00 0.00 0.00 53.20 55.50
quote 0.00 0.00 0.00 0.00 0.75 225.00 quote 0.00 0.00 0.00 58.10 60.35
quote 0.06 -0.09 2.00 0.02 0.75 6.00 230.00 quote 0.00 0.00 0.00 63.25 65.20
CALLS PUTS
Expires December 30, 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 94.65 97.00 70.00 quote 0.12 0.00 0.00 0.00 0.15 90.00
quote 0.00 0.00 0.00 89.75 92.30 75.00 quote 0.00 0.00 0.00 0.00 0.43
quote 0.00 0.00 0.00 84.55 87.35 80.00 quote 0.07 -0.08 1.00 0.00 0.82 4.00
quote 0.00 0.00 0.00 79.75 82.40 85.00 quote 0.00 0.00 0.00 0.00 0.82
quote 0.00 0.00 0.00 74.70 77.35 90.00 quote 0.00 0.00 0.00 0.00 0.84
quote 0.00 0.00 0.00 69.75 72.45 95.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 64.70 67.35 100.00 quote 0.56 0.08 10.00 0.00 0.52 14.00
quote 0.00 0.00 0.00 60.05 62.55 105.00 quote 0.74 0.00 1.00 0.00 1.06 1.00
quote 0.00 0.00 0.00 55.05 57.15 110.00 quote 0.18 -0.89 3.00 0.00 0.64 11.00
quote 0.00 0.00 0.00 50.20 52.30 115.00 quote 0.31 -1.20 1.00 0.04 0.67 2.00
quote 0.00 0.00 0.00 45.40 47.40 120.00 quote 0.39 -1.76 47.00 0.09 0.74 61.00
quote 0.00 0.00 0.00 40.35 42.45 125.00 quote 3.05 0.52 1.00 0.09 0.76 4.00
quote 0.00 0.00 0.00 35.65 37.60 130.00 quote 0.76 -3.44 12.00 0.20 0.76 27.00
quote 26.00 10.01 1.00 31.00 32.85 1.00 135.00 quote 0.63 -0.11 1.00 0.64 0.86 31.00
quote 11.03 0.00 5.00 26.40 28.05 5.00 140.00 quote 1.13 -0.86 2.00 0.98 1.26 48.00
quote 23.80 4.80 2.00 22.20 23.55 121.00 145.00 quote 1.86 -7.70 29.00 1.45 1.77 77.00
quote 18.42 11.99 12.00 17.95 19.30 24.00 150.00 quote 2.38 -0.04 4.00 2.20 2.52 69.00
quote 15.00 -0.10 2.00 14.20 15.25 44.00 155.00 quote 3.25 -0.42 3.00 3.20 3.65 28.00
quote 12.02 8.77 51.00 10.70 11.45 32.00 160.00 quote 4.75 0.05 3.00 4.50 5.20 22.00
quote 8.00 -0.25 9.00 7.75 8.40 49.00 165.00 quote 6.25 -0.55 18.00 6.40 7.10 15.00
166.22 Current price as of 12/01/2022 11:41:17 AM
quote 5.75 -0.50 51.00 5.25 5.90 20.00 170.00 quote 9.65 0.80 29.00 8.95 9.60 2.00
quote 3.90 -0.59 4.00 3.50 3.90 8.00 175.00 quote 0.00 0.00 0.00 12.00 12.90
quote 2.50 1.46 237.00 2.19 2.63 246.00 180.00 quote 0.00 0.00 0.00 15.45 16.80
quote 1.61 1.11 240.00 1.27 1.75 230.00 185.00 quote 0.00 0.00 0.00 19.45 20.95
quote 0.95 -0.71 3.00 0.79 1.15 13.00 190.00 quote 0.00 0.00 0.00 23.90 25.60
quote 0.59 0.09 5.00 0.50 0.73 25.00 195.00 quote 0.00 0.00 0.00 28.50 30.45
quote 0.40 -0.55 4.00 0.28 0.67 12.00 200.00 quote 0.00 0.00 0.00 33.35 35.40
quote 0.00 0.00 0.00 0.09 0.73 205.00 quote 51.59 0.00 0.00 38.25 40.30
quote 0.00 0.00 0.00 0.00 1.12 210.00 quote 0.00 0.00 0.00 43.15 45.25
quote 0.00 0.00 0.00 0.00 1.03 215.00 quote 0.00 0.00 0.00 48.15 50.40
quote 0.00 0.00 0.00 0.00 0.98 220.00 quote 0.00 0.00 0.00 53.00 55.70
quote 0.00 0.00 0.00 0.00 0.95 225.00 quote 0.00 0.00 0.00 58.10 60.50
quote 0.15 0.00 105.00 0.00 0.25 104.00 230.00 quote 0.00 0.00 0.00 63.15 65.40

January, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.