Bulletin
Investor Alert

New York Markets After Hours

Zynga Inc. Cl A

NAS: ZNGA

GO
/marketstate/country/us

After Hours

 --Real time quotes

Dec 8, 2021, 4:43 p.m.

/zigman2/quotes/209662259/composite

$

6.53

Change

0.00 0.00%

Volume

Volume 2.01m

Real time quotes

/zigman2/quotes/209662259/composite

Today's close

$ 6.30

$ 6.53

Change

+0.23 +3.65%

Day low

Day high

$6.20

$6.70

Open

52 week low

52 week high

$5.57

$12.32

Open

OPTION CHAIN FOR ZYNGA INC. CL A

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 4.45 0.00 0.00 2.54 6.20 1.00 2.00 quote 0.01 0.00 24.00 0.00 0.02 3.00
quote 4.35 0.00 0.00 1.60 5.20 2.00 3.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 1.07 4.90 3.50 quote 0.00 0.00 0.00 0.00 2.13
quote 1.85 0.00 0.00 0.52 4.30 1.00 4.00 quote 0.00 0.00 0.00 0.00 2.13
quote 1.80 -0.03 2.00 0.20 4.10 3.00 4.50 quote 0.01 0.00 1.00 0.00 0.01 385.00
quote 1.42 0.22 2.00 0.07 3.30 2.00 5.00 quote 0.01 0.00 87.00 0.00 0.01 288.00
quote 1.16 0.33 11.00 0.07 1.64 47.00 5.50 quote 0.01 0.00 61.00 0.00 0.01 646.00
quote 0.56 0.21 147.00 0.52 0.67 2,212 6.00 quote 0.01 -0.04 349.00 0.00 0.02 457.00
quote 0.13 0.04 4,595 0.13 0.17 4,825 6.50 quote 0.26 -0.02 264.00 0.09 0.13 718.00
6.53 Current price as of 12/08/2021 04:00:00 PM
quote 0.04 0.02 8,242 0.02 0.04 3,755 7.00 quote 0.45 -0.20 176.00 0.47 1.15 1,098
quote 0.02 0.01 976.00 0.02 0.03 2,000 7.50 quote 1.23 -1.75 6.00 0.05 2.01 132.00
quote 0.01 0.00 193.00 0.00 0.02 794.00 8.00 quote 1.46 -0.18 13.00 0.03 3.40 79.00
quote 0.02 0.01 24.00 0.00 0.02 1,181 8.50 quote 2.01 -0.41 2.00 0.11 3.85 5.00
quote 0.04 0.02 1.00 0.00 0.01 332.00 9.00 quote 0.00 0.00 0.00 0.59 4.30
quote 0.04 0.00 0.00 0.00 0.02 82.00 9.50 quote 2.83 0.00 0.00 2.71 4.95 1.00
quote 0.01 0.00 0.00 0.00 0.01 263.00 10.00 quote 2.69 0.00 0.00 1.31 5.30
quote 0.02 0.00 0.00 0.00 0.01 159.00 10.50 quote 3.80 0.00 0.00 1.86 5.75
quote 0.01 0.00 0.00 0.00 0.02 185.00 11.00 quote 4.06 0.00 0.00 2.62 6.15 5.00
quote 0.01 -0.01 3.00 0.00 0.02 177.00 11.50 quote 0.00 0.00 0.00 3.15 6.90
quote 0.00 0.00 0.00 0.00 2.13 12.00 quote 0.00 0.00 0.00 3.55 7.50
quote 0.00 0.00 0.00 0.00 2.13 12.50 quote 0.00 0.00 0.00 4.20 7.85
quote 0.00 0.00 0.00 0.00 0.05 13.00 quote 6.53 0.00 1.00 5.00 7.50 1.00
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 2.59 6.30 2.00 quote 0.00 0.00 0.00 0.00 0.02
quote 2.40 -1.95 2.00 1.59 4.90 46.00 3.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 1.03 4.75 3.50 quote 0.00 0.00 0.00 0.00 2.13
quote 2.36 0.66 1.00 0.57 4.05 85.00 4.00 quote 0.01 -0.01 44.00 0.01 0.04 22.00
quote 1.75 0.25 1.00 0.30 3.80 4.00 4.50 quote 0.02 0.00 1.00 0.00 2.14 5.00
quote 1.33 0.21 9.00 0.11 1.67 239.00 5.00 quote 0.02 -0.01 12.00 0.01 0.05 1,088
quote 1.35 0.38 251.00 1.03 1.56 1,262 5.50 quote 0.02 -0.01 2.00 0.00 0.41 878.00
quote 0.63 0.20 167.00 0.38 0.65 993.00 6.00 quote 0.07 -0.05 95.00 0.05 0.08 4,001
quote 0.27 0.11 377.00 0.25 0.30 3,195 6.50 quote 0.23 -0.13 291.00 0.22 0.25 3,518
6.53 Current price as of 12/08/2021 04:00:00 PM
quote 0.12 0.04 4,317 0.12 0.13 23,655 7.00 quote 0.55 -0.20 548.00 0.56 0.60 7,183
quote 0.06 0.02 1,051 0.05 0.07 981.00 7.50 quote 0.51 -0.60 200.00 0.96 2.90 70.00
quote 0.04 0.01 1,016 0.03 0.04 20,898 8.00 quote 1.65 -0.08 29.00 1.45 1.62 5,691
quote 0.02 0.00 130.00 0.01 0.03 148.00 8.50 quote 2.21 0.00 1.00 0.13 3.90 1.00
quote 0.03 0.02 633.00 0.02 0.03 51,863 9.00 quote 2.16 -0.45 2.00 1.32 4.30 861.00
quote 0.02 0.01 435.00 0.01 0.02 49.00 9.50 quote 0.00 0.00 0.00 1.08 5.00
quote 0.02 0.01 373.00 0.00 0.02 8,180 10.00 quote 3.50 -0.65 3.00 1.69 5.25 1,193
quote 0.00 0.00 0.00 0.00 2.13 10.50 quote 0.00 0.00 0.00 1.86 5.80
quote 0.02 0.01 158.00 0.00 0.01 27,473 11.00 quote 4.50 -0.54 10.00 2.59 6.40 251.00
quote 0.00 0.00 0.00 0.00 0.07 11.50 quote 5.50 0.00 0.00 3.30 6.80 2.00
quote 0.01 -0.01 20.00 0.00 0.01 5,095 12.00 quote 6.64 0.00 0.00 3.90 6.45 483.00
quote 0.00 0.00 0.00 0.00 2.13 12.50 quote 0.00 0.00 0.00 4.25 7.70
quote 0.01 0.00 3.00 0.00 0.01 1,861 13.00 quote 5.40 0.00 0.00 4.80 8.25 549.00
quote 0.01 0.00 1.00 0.00 0.20 519.00 14.00 quote 6.40 0.00 0.00 5.70 9.40 341.00
quote 0.02 0.00 7.00 0.00 0.01 8,454 15.00 quote 8.56 0.00 0.00 7.80 10.45 344.00
quote 0.02 0.00 0.00 0.00 0.33 380.00 16.00 quote 0.00 0.00 0.00 7.95 11.15
quote 0.01 0.00 0.00 0.00 0.01 2,304 17.00 quote 9.45 0.00 0.00 8.70 12.35 37.00
quote 0.01 0.00 0.00 0.00 2.13 227.00 18.00 quote 7.55 0.00 0.00 9.40 13.35 4.00
quote 0.03 0.00 0.00 0.00 0.05 379.00 19.00 quote 0.00 0.00 0.00 10.85 14.20
quote 0.01 0.00 0.00 0.00 0.01 7,168 20.00 quote 12.34 0.00 0.00 11.50 15.30 1.00
CALLS PUTS
Expires December 23, 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 2.15 5.70 2.50 quote 0.00 0.00 0.00 0.00 2.13
quote 3.00 0.00 0.00 1.72 4.80 5.00 3.00 quote 2.14 0.00 0.00 0.00 1.70 10.00
quote 2.85 -0.13 1.00 1.14 4.35 1.00 3.50 quote 0.00 0.00 0.00 0.00 2.13
quote 2.40 0.10 8.00 0.56 4.35 9.00 4.00 quote 0.00 0.00 0.00 0.00 0.03
quote 2.05 0.23 1.00 0.26 3.75 1.00 4.50 quote 0.03 -0.01 28.00 0.01 0.04 20.00
quote 0.00 0.00 0.00 0.13 3.15 5.00 quote 0.02 -0.02 14.00 0.01 0.06 66.00
quote 0.39 -0.26 1.00 0.14 1.42 4.00 5.50 quote 0.03 -0.03 4.00 0.02 0.06 113.00
quote 0.71 0.17 31.00 0.58 0.72 190.00 6.00 quote 0.09 -0.04 14.00 0.08 0.13 918.00
quote 0.38 0.12 133.00 0.30 0.36 334.00 6.50 quote 0.26 -0.10 129.00 0.26 0.32 134.00
6.53 Current price as of 12/08/2021 04:00:00 PM
quote 0.18 0.09 693.00 0.14 0.18 694.00 7.00 quote 0.67 0.00 1.00 0.58 0.64 198.00
quote 0.09 0.03 56.00 0.06 0.08 2,303 7.50 quote 1.88 0.77 1.00 0.10 2.90 47.00
quote 0.06 0.03 126.00 0.03 0.07 522.00 8.00 quote 1.48 -0.36 13.00 0.95 1.66 23.00
quote 0.03 0.01 7.00 0.02 0.06 606.00 8.50 quote 1.80 0.00 0.00 0.20 3.50 3.00
quote 0.02 0.00 6.00 0.01 0.03 252.00 9.00 quote 1.67 0.00 0.00 0.68 4.15 20.00
quote 0.01 0.00 1.00 0.00 0.99 205.00 9.50 quote 0.00 0.00 0.00 1.22 4.30
quote 0.01 0.00 0.00 0.01 0.04 166.00 10.00 quote 3.50 0.00 0.00 1.73 4.75 1.00
quote 0.02 0.00 0.00 0.00 1.69 38.00 10.50 quote 2.80 0.00 0.00 2.20 5.35
quote 0.01 0.00 0.00 0.00 0.80 25.00 11.00 quote 0.00 0.00 0.00 2.66 5.80
quote 0.01 0.00 0.00 0.00 0.28 5.00 11.50 quote 0.00 0.00 0.00 3.60 6.50
quote 0.00 0.00 0.00 0.00 2.13 12.00 quote 0.00 0.00 0.00 4.00 7.05
CALLS PUTS
Expires December 31, 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 2.08 5.85 2.50 quote 0.00 0.00 0.00 0.00 1.69
quote 0.00 0.00 0.00 1.63 5.15 3.00 quote 0.00 0.00 0.00 0.00 1.74
quote 0.00 0.00 0.00 1.08 4.90 3.50 quote 0.01 0.00 5.00 0.00 0.01 5.00
quote 2.76 0.00 0.00 0.51 4.70 3.00 4.00 quote 0.26 0.22 3.00 0.00 0.72 7.00
quote 0.00 0.00 0.00 0.23 4.10 4.50 quote 0.05 0.02 2.00 0.00 0.51 3.00
quote 1.22 0.00 0.00 0.14 3.30 1.00 5.00 quote 0.03 0.01 5.00 0.01 0.09 673.00
quote 1.00 0.07 4.00 0.15 1.24 20.00 5.50 quote 0.05 -0.05 18.00 0.04 0.07 116.00
quote 0.71 0.12 13.00 0.61 0.85 44.00 6.00 quote 0.16 -0.07 201.00 0.14 0.18 567.00
quote 0.42 0.12 62.00 0.36 0.45 372.00 6.50 quote 0.33 -0.12 8.00 0.12 0.43 350.00
6.53 Current price as of 12/08/2021 04:00:00 PM
quote 0.25 0.10 326.00 0.20 0.22 728.00 7.00 quote 0.62 -0.20 1.00 0.63 0.74 57.00
quote 0.13 0.03 56.00 0.11 0.14 821.00 7.50 quote 1.30 -0.24 1.00 0.87 1.27 125.00
quote 0.09 0.03 9.00 0.05 0.10 731.00 8.00 quote 1.49 -0.18 3.00 0.10 3.25 18.00
quote 0.07 0.03 241.00 0.03 0.08 343.00 8.50 quote 0.00 0.00 0.00 0.13 3.80
quote 0.05 0.02 11.00 0.02 0.06 379.00 9.00 quote 1.56 0.00 0.00 0.59 4.50 42.00
quote 0.04 0.02 23.00 0.01 0.04 161.00 9.50 quote 3.20 -0.33 1.00 1.08 5.00 16.00
quote 0.01 0.00 0.00 0.00 0.05 23.00 10.00 quote 0.00 0.00 0.00 1.60 5.40
quote 0.02 0.00 0.00 0.00 2.05 16.00 10.50 quote 0.00 0.00 0.00 2.09 6.00
quote 0.00 0.00 0.00 0.00 2.03 11.00 quote 0.00 0.00 0.00 2.57 6.50
quote 0.01 0.00 0.00 0.00 2.06 2.00 11.50 quote 0.00 0.00 0.00 3.15 6.95
quote 0.00 0.00 0.00 0.00 2.05 12.00 quote 5.44 0.00 1.00 3.75 6.15

January, 2022 Options

Hide
CALLS PUTS
Expires January 7, 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 2.06 5.95 2.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 1.59 5.35 3.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 1.10 4.95 3.50 quote 0.00 0.00 0.00 0.00 2.13
quote 2.00 0.00 0.00 0.55 4.50 20.00 4.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 0.23 4.10 4.50 quote 0.04 0.00 2.00 0.00 2.14 2.00
quote 0.87 0.00 0.00 0.10 3.35 1.00 5.00 quote 0.11 0.01 5.00 0.00 2.10 8.00
quote 1.00 0.36 5.00 0.16 1.86 6.00 5.50 quote 0.08 -0.03 1.00 0.06 0.13 80.00
quote 0.82 0.24 3.00 0.10 1.21 108.00 6.00 quote 0.21 -0.04 1.00 0.16 0.22 112.00
quote 0.49 0.11 46.00 0.43 0.48 503.00 6.50 quote 0.37 -0.15 11.00 0.12 0.43 54.00
6.53 Current price as of 12/08/2021 04:00:00 PM
quote 0.30 0.09 66.00 0.25 0.30 114.00 7.00 quote 0.84 -0.53 1.00 0.17 0.84 38.00
quote 0.19 0.07 76.00 0.11 0.16 37.00 7.50 quote 0.00 0.00 0.00 0.09 2.97
quote 0.12 0.04 13.00 0.07 0.12 20.00 8.00 quote 2.06 0.00 0.00 0.05 3.40 1.00
quote 0.08 0.01 2.00 0.01 0.99 83.00 8.50 quote 0.00 0.00 0.00 0.13 3.95
quote 0.06 0.02 1.00 0.03 0.10 18.00 9.00 quote 0.00 0.00 0.00 0.62 4.40
quote 0.00 0.00 0.00 0.01 0.09 9.50 quote 0.00 0.00 0.00 1.10 5.00
quote 0.00 0.00 0.00 0.01 2.15 10.00 quote 0.00 0.00 0.00 1.59 5.50
quote 0.00 0.00 0.00 0.01 0.25 10.50 quote 0.00 0.00 0.00 2.10 6.00
quote 0.00 0.00 0.00 0.00 2.15 11.00 quote 0.00 0.00 0.00 2.59 6.55
quote 0.00 0.00 0.00 0.00 2.15 11.50 quote 0.00 0.00 0.00 3.05 7.05
quote 0.00 0.00 0.00 0.00 2.14 12.00 quote 0.00 0.00 0.00 3.45 7.40
CALLS PUTS
Expires January 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 2.57 6.40 2.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 2.08 5.90 2.50 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 1.60 5.30 3.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 1.12 5.00 3.50 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 0.57 4.45 4.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 0.22 3.85 4.50 quote 0.00 0.00 0.00 0.00 2.16
quote 1.20 0.00 30.00 1.45 3.65 5.00 quote 0.00 0.00 0.00 0.00 2.12
quote 0.00 0.00 0.00 0.14 2.98 5.50 quote 0.10 -0.10 1.00 0.05 2.14 9.00
quote 0.90 0.30 30.00 0.72 0.81 961.00 6.00 quote 0.38 0.00 6.00 0.20 0.26 6.00
quote 0.45 0.05 1.00 0.43 0.54 12.00 6.50 quote 0.45 -0.09 17.00 0.41 0.48 4.00
6.53 Current price as of 12/08/2021 04:00:00 PM
quote 0.27 0.03 109.00 0.27 0.34 27.00 7.00 quote 0.71 -0.13 1.00 0.13 0.80 4.00
quote 0.22 0.14 21.00 0.16 0.30 1.00 7.50 quote 1.38 -0.49 1.00 0.22 1.38 3.00
quote 0.15 0.04 9.00 0.10 0.45 143.00 8.00 quote 1.92 0.00 2.00 0.13 3.40 2.00
quote 0.10 0.00 3.00 0.05 0.11 8.50 quote 0.00 0.00 0.00 0.15 4.00
quote 0.09 0.04 113.00 0.03 0.09 1.00 9.00 quote 0.00 0.00 0.00 0.62 4.45
quote 0.00 0.00 0.00 0.00 2.15 9.50 quote 0.00 0.00 0.00 1.10 5.05
quote 0.03 0.00 1.00 0.00 2.12 1.00 10.00 quote 0.00 0.00 0.00 1.59 5.45
CALLS PUTS
Expires January 21, 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 3.50 7.45 1.00 quote 0.01 0.00 13.00 0.00 0.01
quote 5.65 0.00 0.00 2.61 6.00 201.00 2.00 quote 0.04 0.00 0.00 0.00 0.29 79.00
quote 3.75 0.00 0.00 1.50 6.45 4.00 2.50 quote 0.15 0.00 0.00 0.00 5.00 1.00
quote 3.41 0.81 20.00 1.56 3.80 233.00 3.00 quote 0.05 0.00 0.00 0.00 1.60 170.00
quote 2.60 0.25 2.00 1.89 2.82 617.00 4.00 quote 0.02 0.00 1.00 0.01 0.09 391.00
quote 1.55 0.15 124.00 1.43 1.68 10,237 5.00 quote 0.06 -0.02 14.00 0.04 0.07 1,824
quote 0.81 0.17 828.00 0.79 0.82 4,239 6.00 quote 0.23 -0.08 121.00 0.23 0.26 8,198
6.53 Current price as of 12/08/2021 04:00:00 PM
quote 0.31 0.05 1,043 0.32 0.34 33,074 7.00 quote 0.77 -0.13 209.00 0.75 0.80 19,003
quote 0.15 0.04 938.00 0.14 0.17 79,056 8.00 quote 1.55 -0.18 30.00 1.39 1.63 3,458
quote 0.09 0.03 288.00 0.08 0.09 27,093 9.00 quote 2.60 -0.15 6.00 1.06 2.82 11,957
quote 0.05 0.01 323.00 0.04 0.06 34,833 10.00 quote 3.40 -0.20 9.00 3.45 5.05 5,372
quote 0.04 0.02 90.00 0.03 0.05 65,919 11.00 quote 4.65 0.00 0.00 4.05 6.30 464.00
quote 0.03 0.01 218.00 0.02 0.04 72,617 12.00 quote 5.48 -0.50 1.00 5.40 7.20 2,627
quote 0.03 0.01 84.00 0.02 0.04 2,745 13.00 quote 6.55 0.00 0.00 4.70 8.40 595.00
quote 0.02 0.00 126.00 0.01 0.03 1,158 14.00 quote 4.00 0.00 0.00 5.70 9.45 1,861
quote 0.01 0.00 222.00 0.01 0.03 50,219 15.00 quote 8.70 0.00 0.00 6.70 10.30 1,077
quote 0.02 0.01 51.00 0.00 0.10 843.00 16.00 quote 0.00 0.00 0.00 8.05 11.15
quote 0.01 0.00 57.00 0.00 0.03 13,870 17.00 quote 7.00 0.00 0.00 8.70 10.70 11.00
quote 0.01 0.00 224.00 0.00 0.02 24,865 20.00 quote 11.50 0.00 0.00 11.85 15.30 11.00

February, 2022 Options

Hide
CALLS PUTS
Expires February 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 3.50 0.25 1.00 1.63 5.35 1.00 3.00 quote 0.00 0.00 0.00 0.00 2.13
quote 1.95 0.00 0.00 0.63 3.90 2.00 4.00 quote 0.00 0.00 0.00 0.00 2.17
quote 1.72 0.57 2.00 1.60 2.22 21.00 5.00 quote 0.13 -0.11 2.00 0.04 0.17 550.00
quote 1.08 0.26 44.00 0.93 1.02 2,649 6.00 quote 0.42 -0.07 27.00 0.40 0.44 354.00
6.53 Current price as of 12/08/2021 04:00:00 PM
quote 0.51 0.09 101.00 0.49 0.50 5,879 7.00 quote 0.94 -0.18 39.00 0.89 0.95 68.00
quote 0.26 0.04 136.00 0.25 0.30 2,615 8.00 quote 1.70 -0.57 10.00 0.10 1.83 86.00
quote 0.18 0.03 38.00 0.17 0.20 2,465 9.00 quote 3.33 0.00 0.00 2.20 3.95 15.00
quote 0.12 0.02 70.00 0.10 0.14 3,961 10.00 quote 4.24 0.00 0.00 1.55 4.85 17.00

March, 2022 Options

Hide
CALLS PUTS
Expires March 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 3.55 0.00 0.00 1.68 5.30 6.00 3.00 quote 0.05 0.00 0.00 0.00 2.16 7.00
quote 2.28 0.36 5.00 0.69 4.30 125.00 4.00 quote 0.06 0.00 7.00 0.04 0.09 35.00
quote 1.88 0.33 5.00 1.72 1.91 280.00 5.00 quote 0.20 -0.07 6.00 0.17 0.22 770.00
quote 1.05 0.06 2,581 1.00 1.11 20,356 6.00 quote 0.49 -0.10 25.00 0.19 0.62 2,552
6.53 Current price as of 12/08/2021 04:00:00 PM
quote 0.63 0.10 98.00 0.61 0.67 13,889 7.00 quote 1.04 -0.16 3.00 1.03 1.12 2,709
quote 0.42 0.11 55.00 0.35 0.41 31,477 8.00 quote 1.78 -0.34 2.00 1.79 1.86 1,307
quote 0.28 0.07 44.00 0.21 0.27 9,116 9.00 quote 3.15 -0.09 5.00 1.23 4.00 450.00
quote 0.16 0.01 398.00 0.15 0.20 34,298 10.00 quote 3.77 0.00 1.00 1.91 5.10 317.00
quote 0.10 -0.02 36.00 0.10 0.14 996.00 11.00 quote 4.70 0.00 0.00 2.58 6.15 339.00
quote 0.10 0.05 4.00 0.10 0.13 1,068 12.00 quote 4.50 0.00 0.00 4.40 6.75 246.00
quote 0.10 0.02 1.00 0.06 0.11 3,782 13.00 quote 4.95 0.00 0.00 6.05 8.10 218.00
quote 0.06 0.00 1.00 0.05 0.23 1,635 14.00 quote 4.40 0.00 0.00 6.40 7.70 567.00
quote 0.07 0.00 5.00 0.04 0.09 989.00 15.00 quote 8.65 0.00 0.00 6.70 10.15 186.00
quote 0.07 0.00 0.00 0.01 0.07 97.00 16.00 quote 0.00 0.00 0.00 7.70 10.55
quote 0.05 0.03 1.00 0.01 0.45 81.00 17.00 quote 0.00 0.00 0.00 9.10 11.90
quote 0.02 -0.02 14.00 0.00 0.14 86.00 18.00 quote 11.53 0.00 0.00 10.20 12.75 2.00
quote 0.05 0.01 2.00 0.00 0.50 126.00 19.00 quote 0.00 0.00 0.00 11.30 13.70
quote 0.03 0.01 169.00 0.00 0.08 726.00 20.00 quote 0.00 0.00 0.00 12.35 14.75

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 3.95 1.15 1.00 1.68 3.70 12.00 3.00 quote 0.04 0.00 0.00 0.00 2.17 15.00
quote 2.15 0.00 0.00 1.84 4.35 77.00 4.00 quote 0.10 -0.07 1.00 0.04 1.84 21.00
quote 1.26 0.00 0.00 0.35 3.55 278.00 5.00 quote 0.29 -0.22 2.00 0.21 0.42 27.00
quote 1.14 0.09 74.00 0.14 1.38 661.00 6.00 quote 0.66 -0.07 4.00 0.43 0.64 696.00
6.53 Current price as of 12/08/2021 04:00:00 PM
quote 0.74 0.09 26.00 0.66 0.76 749.00 7.00 quote 1.65 0.30 143.00 0.25 1.48 497.00
quote 0.49 0.11 126.00 0.43 0.51 3,465 8.00 quote 2.24 0.12 1.00 0.67 2.16 2,201
quote 0.31 0.05 2.00 0.27 0.34 5,245 9.00 quote 2.83 -0.37 1.00 2.61 4.05 217.00
quote 0.19 -0.02 10.00 0.05 0.24 3,374 10.00 quote 3.81 -0.19 2.00 1.61 4.90 870.00
quote 0.16 0.02 28.00 0.16 0.19 984.00 11.00 quote 2.91 0.00 0.00 2.54 5.80 407.00
quote 0.13 0.03 2.00 0.12 0.13 11,017 12.00 quote 4.87 0.00 0.00 4.80 6.85 29.00
quote 0.08 0.02 113.00 0.07 0.13 3,689 13.00 quote 4.25 0.00 0.00 5.40 7.85 3.00
quote 0.08 0.01 1.00 0.06 0.20 307.00 14.00 quote 5.15 0.00 0.00 6.20 9.25 3.00
quote 0.06 0.00 6.00 0.05 0.08 1,849 15.00 quote 7.70 0.00 0.00 7.00 10.10 5.00
quote 0.06 0.01 15.00 0.04 0.07 171.00 16.00 quote 0.00 0.00 0.00 7.90 10.80
quote 0.04 -0.01 21.00 0.03 0.30 488.00 17.00 quote 0.00 0.00 0.00 9.10 12.05
quote 0.04 0.01 6.00 0.02 0.05 2,218 20.00 quote 12.00 0.00 0.00 12.10 15.10 2.00

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 6.50 0.00 0.00 3.55 7.45 11.00 1.00 quote 0.00 0.00 0.00 0.00 2.13
quote 5.05 0.00 0.00 2.74 5.80 14.00 2.00 quote 0.00 0.00 0.00 0.00 2.07
quote 3.60 0.00 0.00 1.72 5.10 5.00 3.00 quote 0.05 0.00 0.00 0.00 0.50 13.00
quote 2.20 0.30 1.00 0.93 4.55 7.00 4.00 quote 0.20 0.00 0.00 0.08 2.12 1.00
quote 1.94 0.14 5.00 0.21 2.92 319.00 5.00 quote 0.40 -0.15 4.00 0.31 0.40 282.00
quote 1.36 0.24 1.00 0.20 1.61 170.00 6.00 quote 0.73 -0.17 10.00 0.11 1.09 20,297
6.53 Current price as of 12/08/2021 04:00:00 PM
quote 0.89 0.09 22.00 0.84 0.94 729.00 7.00 quote 1.25 -0.35 11.00 1.18 1.48 659.00
quote 0.62 0.10 1.00 0.55 0.64 1,099 8.00 quote 3.05 1.70 5.00 1.95 2.11 7,076
quote 0.40 0.01 11.00 0.37 0.43 15,997 9.00 quote 2.86 -0.63 8.00 0.96 2.90 222.00
quote 0.24 -0.01 2.00 0.26 0.34 1,180 10.00 quote 4.36 1.37 2.00 1.64 5.10 12.00
quote 0.18 0.03 1.00 0.17 0.85 140.00 11.00 quote 3.75 0.00 0.00 2.74 6.40 226.00
quote 0.13 0.03 10.00 0.14 0.21 690.00 12.00 quote 4.30 0.00 0.00 4.65 7.10 57.00
quote 0.16 0.08 20.00 0.11 0.17 128.00 13.00 quote 5.25 0.00 0.00 4.60 8.35 68.00
quote 0.10 0.02 1.00 0.09 0.15 467.00 14.00 quote 0.00 0.00 0.00 5.90 9.15
quote 0.06 -0.02 56.00 0.04 0.10 876.00 15.00 quote 0.00 0.00 0.00 7.25 9.75
quote 0.07 0.01 1.00 0.06 0.12 630.00 16.00 quote 0.00 0.00 0.00 7.50 11.35
quote 0.06 0.01 26.00 0.04 0.10 327.00 17.00 quote 8.15 0.00 0.00 8.90 12.00

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 5.95 0.00 0.00 3.55 7.45 1.00 1.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 2.59 6.75 2.00 quote 0.00 0.00 0.00 0.00 2.14
quote 4.40 0.00 0.00 1.76 5.30 1.00 3.00 quote 0.11 0.00 1.00 0.00 2.18
quote 2.17 -0.24 1.00 2.14 2.94 5.00 4.00 quote 0.22 0.01 10.00 0.08 2.17 13.00
quote 1.62 0.27 3.00 1.82 2.65 56.00 5.00 quote 0.41 -0.08 6.00 0.06 1.44 368.00
quote 1.36 0.14 456.00 1.27 1.40 1,073 6.00 quote 0.81 -0.0100 15.00 0.74 0.90 49.00
6.53 Current price as of 12/08/2021 04:00:00 PM
quote 1.00 0.16 6.00 0.91 1.01 309.00 7.00 quote 1.65 0.00 0.00 0.21 1.56 4,310
quote 0.70 0.15 55.00 0.62 0.68 1,500 8.00 quote 2.38 0.13 40.00 0.44 2.18 328.00
quote 0.48 0.10 50.00 0.42 0.50 823.00 9.00 quote 3.54 0.49 1.00 1.42 2.93 127.00
quote 0.32 0.00 7.00 0.30 0.37 483.00 10.00 quote 3.75 0.00 0.00 1.64 5.45 623.00
quote 0.21 -0.02 1.00 0.21 0.25 332.00 11.00 quote 4.65 0.00 0.00 2.54 6.35 474.00
quote 0.20 0.02 1.00 0.16 0.23 265.00 12.00 quote 5.54 0.00 0.00 3.85 7.25 10.00
quote 0.15 0.07 2.00 0.12 0.19 698.00 13.00 quote 0.00 0.00 0.00 5.85 8.10
quote 0.14 -0.02 51.00 0.09 0.17 678.00 14.00 quote 0.00 0.00 0.00 6.25 8.90
quote 0.11 0.03 3.00 0.08 0.14 364.00 15.00 quote 0.00 0.00 0.00 7.30 10.10

December, 2022 Options

Hide
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 3.67 0.00 0.00 2.09 5.45 36.00 3.00 quote 0.23 0.00 24.00 0.04 1.04
quote 2.19 0.29 2.00 2.17 2.31 1,483 5.00 quote 0.74 -0.07 5.00 0.62 0.72 531.00
6.53 Current price as of 12/08/2021 04:00:00 PM
quote 1.09 0.11 15.00 1.01 1.08 5,535 8.00 quote 2.35 -0.15 2.00 2.29 2.55 2,268
quote 0.67 0.05 2.00 0.59 0.70 2,245 10.00 quote 4.40 0.00 0.00 3.90 4.20 103.00
quote 0.48 0.12 1.00 0.38 0.54 686.00 12.00 quote 5.05 0.00 0.00 3.65 7.25 9.00
quote 0.23 0.00 0.00 0.21 0.28 1,539 15.00 quote 4.95 0.00 0.00 6.65 10.10 31.00
quote 0.14 0.00 220.00 0.10 0.20 3,239 20.00 quote 0.00 0.00 0.00 11.55 15.50
quote 0.07 0.00 5.00 0.03 0.15 507.00 25.00 quote 0.00 0.00 0.00 13.50 22.75

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 3.68 0.26 20.00 2.59 4.25 1,831 3.00 quote 0.19 0.02 30.00 0.05 0.30 264.00
quote 3.05 0.38 10.00 2.89 3.05 658.00 4.00 quote 0.43 0.00 0.00 0.19 0.88 330.00
quote 2.31 0.06 3.00 2.25 2.40 4,308 5.00 quote 0.75 -0.07 50.00 0.67 1.03 2,404
6.53 Current price as of 12/08/2021 04:00:00 PM
quote 1.43 0.13 98.00 1.42 1.46 8,299 7.00 quote 1.72 -0.09 8.00 1.57 1.84 7,695
quote 0.70 0.07 260.00 0.66 0.72 32,302 10.00 quote 3.90 -0.25 1.00 1.55 6.20 1,823
quote 0.43 0.09 7.00 0.40 0.45 20,294 12.00 quote 6.02 -0.22 20.00 5.65 8.05 1,171
quote 0.27 0.04 15.00 0.22 0.29 15,380 15.00 quote 8.39 0.00 0.00 6.00 10.95 366.00
quote 0.22 0.02 6.00 0.19 0.29 12,772 17.00 quote 9.25 0.00 0.00 8.00 12.95 6.00
quote 0.13 0.00 4.00 0.10 0.16 18,620 20.00 quote 11.50 0.00 0.00 11.10 15.90 47.00
quote 0.13 0.01 731.00 0.05 0.20 995.00 25.00 quote 0.00 0.00 0.00 13.50 23.50

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 3.80 -0.05 1.00 3.70 4.25 280.00 3.00 quote 0.45 -0.03 4.00 0.13 1.18 160.00
quote 3.20 0.20 2.00 3.30 3.75 95.00 4.00 quote 0.70 -0.10 20.00 0.13 1.41 33.00
quote 2.89 0.29 3.00 2.61 3.00 999.00 5.00 quote 1.20 0.00 0.00 0.88 1.61 86.00
6.53 Current price as of 12/08/2021 04:00:00 PM
quote 2.24 0.34 43.00 1.87 2.23 2,108 7.00 quote 2.20 -0.28 1.00 0.70 2.40 1,574
quote 1.20 0.05 139.00 1.00 1.30 4,139 10.00 quote 4.35 -0.22 2.00 2.11 6.55 78.00
quote 0.76 0.01 1.00 0.80 1.02 7,471 12.00 quote 6.80 1.70 1.00 3.00 6.30 2.00
quote 0.60 0.05 25.00 0.50 0.60 1,413 15.00 quote 9.07 -0.23 1.00 6.00 9.15 19.00
Trending Tickers
  • /zigman2/quotes/203240833/composite ASG-0.56%
  • /zigman2/quotes/200272047/composite OI-1.52%
  • /zigman2/quotes/201842100/composite DISCK-2.18%
  • /zigman2/quotes/208424563/composite GRFS-2.16%
  • /zigman2/quotes/202258849/composite COOP+2.03%
X
Powered by StockTwits
Link to MarketWatch's Slice.