Apple Inc.

NAS: AAPL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

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

/zigman2/quotes/202934861/composite

$

154.15

Change

-0.50 -0.32%

Volume

Volume 1.60m

Quotes are delayed by 20 min

/zigman2/quotes/202934861/composite

Today's close

$ 151.73

$ 154.65

Change

+2.92 +1.92%

Day low

Day high

$150.64

$155.23

Open

52 week low

52 week high

$124.17

$179.61

Open

OPTION CHAIN FOR APPLE 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 104.90 3.15 138.00 104.55 104.90 28.00 50.00 quote 0.01 -0.03 10.00 0.00 0.01 301.00
quote 100.20 3.45 91.00 99.55 99.90 19.00 55.00 quote 0.01 0.00 0.00 0.00 0.01 220.00
quote 95.15 3.75 70.00 94.55 94.90 2.00 60.00 quote 0.02 0.00 0.00 0.00 0.01 12.00
quote 0.00 0.00 0.00 89.60 89.90 65.00 quote 0.01 0.00 0.00 0.00 0.01 108.00
quote 76.39 0.00 0.00 84.60 84.90 1.00 70.00 quote 0.01 0.00 0.00 0.00 0.01 102.00
quote 79.45 18.97 1.00 79.60 79.90 1.00 75.00 quote 0.02 0.00 0.00 0.00 0.01 5.00
quote 72.55 -5.35 2.00 74.60 74.90 2.00 80.00 quote 0.02 0.00 0.00 0.00 0.01 25.00
quote 41.50 0.00 0.00 69.60 69.90 1.00 85.00 quote 0.01 0.00 1.00 0.00 0.01 303.00
quote 61.80 -4.25 3.00 64.60 64.90 7.00 90.00 quote 0.01 0.00 1.00 0.00 0.01 251.00
quote 0.00 0.00 0.00 59.60 59.90 95.00 quote 0.01 0.00 65.00 0.00 0.01 3,035
quote 53.20 1.30 115.00 54.60 54.90 33.00 100.00 quote 0.01 0.00 1.00 0.00 0.01 1,931
quote 47.89 -3.06 1.00 49.60 49.90 37.00 105.00 quote 0.01 0.00 2.00 0.00 0.01 6,117
quote 44.27 3.91 56.00 44.60 44.90 95.00 110.00 quote 0.01 0.00 2.00 0.00 0.01 1,738
quote 32.10 0.00 0.00 41.60 41.90 31.00 113.00 quote 0.01 0.00 9.00 0.00 0.01 951.00
quote 35.87 0.00 0.00 40.60 40.95 7.00 114.00 quote 0.01 0.00 2.00 0.00 0.01 3,110
quote 37.50 -2.40 1.00 39.60 39.95 61.00 115.00 quote 0.01 0.00 4.00 0.00 0.01 6,931
quote 29.25 0.00 0.00 38.60 38.95 63.00 116.00 quote 0.01 0.00 6.00 0.00 0.01 416.00
quote 37.65 5.00 6.00 37.60 37.95 7.00 117.00 quote 0.01 0.00 8.00 0.00 0.01 3,392
quote 34.90 0.20 4.00 36.60 36.95 220.00 118.00 quote 0.01 0.00 1.00 0.00 0.01 1,776
quote 33.35 2.75 1.00 35.60 35.95 28.00 119.00 quote 0.01 0.00 14.00 0.00 0.01 562.00
quote 31.61 -2.99 200.00 34.55 34.95 602.00 120.00 quote 0.01 0.00 9.00 0.00 0.01 7,586
quote 29.05 0.00 0.00 33.55 33.95 28.00 121.00 quote 0.01 0.00 5.00 0.00 0.01 1,087
quote 35.15 7.80 8.00 32.55 32.95 64.00 122.00 quote 0.01 0.00 5.00 0.00 0.01 1,658
quote 27.41 0.00 0.00 31.55 31.95 90.00 123.00 quote 0.01 0.00 16.00 0.00 0.01 815.00
quote 27.69 -1.12 10.00 30.55 30.95 134.00 124.00 quote 0.01 0.00 25.00 0.00 0.01 1,144
quote 28.27 1.37 68.00 29.55 29.95 409.00 125.00 quote 0.01 0.00 22.00 0.00 0.01 3,915
quote 27.22 1.42 8.00 28.60 28.95 94.00 126.00 quote 0.01 0.00 28.00 0.00 0.01 3,106
quote 27.35 1.85 36.00 27.60 27.95 258.00 127.00 quote 0.01 0.00 29.00 0.00 0.01 1,495
quote 26.27 2.79 31.00 26.65 26.95 339.00 128.00 quote 0.01 0.00 30.00 0.00 0.02 2,235
quote 26.25 3.39 44.00 25.65 25.95 374.00 129.00 quote 0.01 -0.02 392.00 0.00 0.02 2,658
quote 24.37 3.37 224.00 24.60 24.95 1,416 130.00 quote 0.02 0.01 906.00 0.00 0.02 6,224
quote 23.40 1.68 230.00 23.60 23.95 915.00 131.00 quote 0.01 -0.01 129.00 0.01 0.02 2,538
quote 21.30 1.98 199.00 22.60 22.95 868.00 132.00 quote 0.01 -0.01 599.00 0.01 0.02 2,653
quote 21.40 3.22 106.00 21.60 21.95 1,640 133.00 quote 0.01 -0.01 258.00 0.01 0.02 2,420
quote 18.95 1.31 75.00 20.60 20.95 539.00 134.00 quote 0.01 -0.02 90.00 0.01 0.02 3,344
quote 20.10 3.22 125.00 19.60 19.95 1,410 135.00 quote 0.02 0.00 803.00 0.01 0.02 6,931
quote 17.55 1.75 169.00 18.55 19.00 8,863 136.00 quote 0.02 -0.02 383.00 0.01 0.02 4,148
quote 17.20 2.35 284.00 17.65 17.95 2,892 137.00 quote 0.01 -0.02 466.00 0.01 0.03 4,885
quote 16.75 2.90 294.00 16.65 16.95 1,500 138.00 quote 0.01 -0.04 382.00 0.01 0.03 3,287
quote 16.17 3.13 128.00 15.60 15.95 1,281 139.00 quote 0.01 -0.06 648.00 0.01 0.03 4,716
quote 14.80 2.90 314.00 14.60 14.95 3,019 140.00 quote 0.02 -0.06 5,857 0.01 0.03 14,380
quote 13.70 2.83 125.00 13.60 13.95 1,555 141.00 quote 0.03 -0.06 2,732 0.02 0.03 4,120
quote 13.17 3.28 209.00 12.65 12.95 6,853 142.00 quote 0.02 -0.11 3,375 0.02 0.04 6,417
quote 12.00 3.40 352.00 11.60 11.95 2,096 143.00 quote 0.04 -0.13 1,316 0.03 0.04 4,934
quote 10.87 2.68 388.00 10.65 11.00 2,386 144.00 quote 0.05 -0.18 2,831 0.03 0.05 6,052
quote 9.91 2.72 947.00 9.65 10.00 3,617 145.00 quote 0.06 -0.26 27,873 0.05 0.06 16,704
quote 9.20 3.25 356.00 8.65 9.05 2,746 146.00 quote 0.08 -0.36 7,913 0.07 0.08 6,087
quote 7.94 2.54 759.00 7.70 8.05 3,195 147.00 quote 0.11 -0.49 7,810 0.10 0.11 6,426
quote 6.98 2.41 1,084 6.75 7.10 2,474 148.00 quote 0.15 -0.68 13,101 0.15 0.17 8,915
quote 5.95 2.17 2,052 5.85 6.15 2,864 149.00 quote 0.24 -0.89 12,606 0.23 0.25 6,307
quote 5.05 1.89 20,789 4.95 5.25 9,966 150.00 quote 0.35 -1.11 73,744 0.36 0.37 26,349
quote 3.00 1.20 59,399 2.97 3.10 12,675 152.50 quote 0.92 -1.75 37,856 0.90 0.93 6,960
154.65 Current price as of 2/07/2023 04:00:00 PM
quote 1.57 0.65 146,525 1.50 1.56 42,011 155.00 quote 1.97 -2.28 14,671 1.96 2.00 16,335
quote 0.63 0.19 65,548 0.61 0.64 36,849 157.50 quote 3.42 -2.88 3,483 3.50 3.65 2,516
quote 0.23 0.01 49,207 0.22 0.23 38,794 160.00 quote 5.62 -3.13 1,689 5.50 5.75 9,961
quote 0.08 -0.02 12,133 0.07 0.08 21,498 162.50 quote 8.65 -2.60 70.00 7.80 8.20 342.00
quote 0.04 -0.01 15,989 0.03 0.04 31,375 165.00 quote 10.05 -3.56 163.00 10.30 10.60 5,272
quote 0.02 -0.02 2,607 0.01 0.02 6,173 167.50 quote 13.25 -2.66 54.00 12.75 13.10 79.00
quote 0.02 0.00 4,023 0.01 0.02 13,291 170.00 quote 16.40 -2.02 56.00 15.25 15.60 147.00
quote 0.01 -0.01 1,377 0.00 0.02 4,334 172.50 quote 19.30 -1.90 40.00 17.75 18.10 16.00
quote 0.01 0.00 570.00 0.00 0.01 3,143 175.00 quote 22.50 -0.30 132.00 20.25 20.60 24.00
quote 0.01 0.00 123.00 0.00 0.01 11,688 180.00 quote 28.00 2.40 25.00 25.25 25.60 123.00
quote 0.01 0.00 82.00 0.00 0.01 1,847 185.00 quote 31.00 0.50 1.00 30.20 30.55 1.00
quote 0.01 -0.01 215.00 0.00 0.01 1,154 190.00 quote 35.95 -1.80 3.00 35.20 35.55 5.00
quote 0.01 -0.01 10.00 0.00 0.01 1,599 195.00 quote 0.00 0.00 0.00 40.20 40.55
quote 0.01 0.00 16.00 0.00 0.01 2,648 200.00 quote 45.04 0.00 1.00 45.20 45.55
quote 0.01 0.00 50.00 0.00 0.01 538.00 205.00 quote 0.00 0.00 0.00 50.20 50.55
quote 0.02 -0.05 24.00 0.00 0.01 1,111 210.00 quote 57.95 0.00 2.00 55.25 55.55
quote 0.01 0.00 3.00 0.00 0.01 1,182 215.00 quote 63.94 0.00 1.00 60.20 60.55 1.00
quote 0.01 -0.03 2.00 0.00 0.01 211.00 220.00 quote 0.00 0.00 0.00 65.20 65.50
quote 0.02 0.00 13.00 0.00 0.01 727.00 225.00 quote 0.00 0.00 0.00 70.20 70.50
quote 0.01 0.00 1.00 0.00 0.01 49.00 230.00 quote 0.00 0.00 0.00 75.20 75.50
quote 0.02 0.00 0.00 0.00 0.01 128.00 235.00 quote 0.00 0.00 0.00 80.20 80.55
quote 0.01 0.00 0.00 0.00 0.01 90.00 240.00 quote 87.20 -1.02 9.00 85.20 85.55 1.00
quote 0.03 0.00 0.00 0.00 0.01 11.00 245.00 quote 91.00 2.76 1.00 90.20 90.55 1.00
quote 0.01 0.00 3,571 0.00 0.01 3,838 250.00 quote 97.90 -0.33 1.00 95.20 95.55 46.00
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 83.90 0.00 0.00 109.55 109.90 52.00 45.00 quote 0.01 0.00 4.00 0.00 0.01 3,335
quote 104.30 -0.60 100.00 104.55 104.95 5,005 50.00 quote 0.01 0.00 0.00 0.00 0.01 11,807
quote 87.00 0.00 0.00 99.55 99.90 2,963 55.00 quote 0.02 0.00 0.00 0.00 0.01 2,715
quote 83.80 0.00 0.00 94.55 94.95 2,471 60.00 quote 0.01 0.00 5.00 0.00 0.01 5,734
quote 88.05 9.20 1.00 89.55 89.95 1,409 65.00 quote 0.01 0.00 0.00 0.00 0.01 1,484
quote 80.05 0.00 0.00 84.55 84.95 363.00 70.00 quote 0.01 0.00 0.00 0.00 0.01 1,983
quote 75.30 0.00 0.00 79.55 79.95 738.00 75.00 quote 0.01 0.00 0.00 0.00 0.01 4,691
quote 76.17 11.95 1.00 74.55 74.95 483.00 80.00 quote 0.01 0.00 0.00 0.00 0.01 11,297
quote 66.22 7.42 5.00 69.55 69.95 1,008 85.00 quote 0.01 0.00 22.00 0.00 0.01 4,498
quote 62.45 -4.21 4.00 64.55 64.95 1,894 90.00 quote 0.01 0.00 1.00 0.00 0.01 3,971
quote 54.70 0.00 0.00 59.55 59.95 4,704 95.00 quote 0.01 -0.01 1.00 0.00 0.01 34,711
quote 54.65 3.34 102.00 54.55 54.95 2,192 100.00 quote 0.01 -0.01 11.00 0.00 0.01 27,239
quote 47.55 -3.20 5.00 49.55 49.95 642.00 105.00 quote 0.01 -0.01 97.00 0.00 0.01 19,153
quote 42.04 -0.31 467.00 44.60 44.95 1,723 110.00 quote 0.01 -0.01 190.00 0.01 0.02 31,037
quote 37.61 0.34 13.00 39.60 39.95 1,027 115.00 quote 0.02 -0.01 210.00 0.01 0.02 95,319
quote 28.10 0.00 0.00 38.60 38.95 1.00 116.00 quote 0.03 -0.01 15.00 0.01 0.03 1,134
quote 0.00 0.00 0.00 37.60 37.95 117.00 quote 0.03 -0.03 2.00 0.01 0.03 5,742
quote 26.50 0.00 0.00 36.60 36.95 6.00 118.00 quote 0.04 0.00 31.00 0.02 0.04 439.00
quote 26.30 0.00 0.00 35.60 35.90 3.00 119.00 quote 0.03 -0.01 5.00 0.02 0.03 1,035
quote 34.65 2.22 33.00 34.60 34.95 3,294 120.00 quote 0.02 -0.03 1,044 0.02 0.03 43,522
quote 21.67 0.00 0.00 33.65 33.90 14.00 121.00 quote 0.03 -0.02 34.00 0.02 0.05 307.00
quote 27.53 0.00 0.00 32.60 32.95 6.00 122.00 quote 0.04 -0.02 19.00 0.02 0.04 1,463
quote 22.80 0.00 0.00 31.60 31.95 3.00 123.00 quote 0.04 -0.02 17.00 0.03 0.05 696.00
quote 29.65 1.97 2.00 30.60 30.95 16.00 124.00 quote 0.05 -0.01 353.00 0.03 0.05 1,245
quote 29.38 3.11 15.00 29.65 29.95 12,235 125.00 quote 0.04 -0.03 823.00 0.04 0.05 54,584
quote 29.45 6.21 2.00 28.60 28.95 71.00 126.00 quote 0.03 -0.06 116.00 0.03 0.06 2,028
quote 25.44 -3.84 1.00 27.60 27.95 72.00 127.00 quote 0.04 -0.05 35.00 0.03 0.05 2,317
quote 21.30 0.00 0.00 26.60 26.95 66.00 128.00 quote 0.05 -0.05 307.00 0.04 0.06 2,448
quote 22.86 -3.24 9.00 25.60 25.95 47.00 129.00 quote 0.05 -0.05 443.00 0.04 0.06 3,453
quote 24.30 2.45 209.00 24.60 24.95 23,276 130.00 quote 0.05 -0.07 2,507 0.05 0.06 52,060
quote 21.40 -0.10 2.00 23.65 24.00 301.00 131.00 quote 0.06 -0.06 237.00 0.05 0.07 2,963
quote 20.67 0.80 6.00 22.60 23.00 50.00 132.00 quote 0.06 -0.10 270.00 0.06 0.08 2,738
quote 21.70 2.47 31.00 21.60 22.00 192.00 133.00 quote 0.08 -0.10 856.00 0.07 0.09 7,008
quote 20.75 2.85 100.00 20.65 21.00 127.00 134.00 quote 0.08 -0.11 1,026 0.07 0.09 4,818
quote 19.95 2.95 468.00 19.65 20.00 38,006 135.00 quote 0.09 -0.11 1,540 0.09 0.10 43,958
quote 18.34 1.81 7.00 18.70 19.00 246.00 136.00 quote 0.11 -0.13 230.00 0.09 0.12 3,141
quote 17.15 2.15 123.00 17.65 18.00 290.00 137.00 quote 0.11 -0.17 541.00 0.11 0.13 15,168
quote 16.50 2.50 21.00 16.65 17.05 1,187 138.00 quote 0.14 -0.18 945.00 0.14 0.15 2,978
quote 15.10 2.26 289.00 15.70 16.05 5,011 139.00 quote 0.16 -0.21 470.00 0.15 0.17 2,526
quote 14.95 2.81 493.00 14.70 15.10 40,989 140.00 quote 0.20 -0.24 12,075 0.19 0.20 59,740
quote 13.60 2.75 249.00 13.75 14.10 1,903 141.00 quote 0.20 -0.32 657.00 0.21 0.23 3,819
quote 13.00 2.65 310.00 12.85 13.15 5,776 142.00 quote 0.27 -0.37 1,519 0.27 0.28 4,322
quote 12.00 2.95 312.00 11.85 12.20 2,642 143.00 quote 0.30 -0.45 3,687 0.32 0.34 12,000
quote 10.73 2.06 1,030 10.95 11.30 4,390 144.00 quote 0.40 -0.50 1,931 0.40 0.41 2,698
quote 10.17 2.37 1,579 10.10 10.30 29,526 145.00 quote 0.47 -0.63 7,551 0.48 0.51 28,298
quote 9.01 1.96 563.00 9.20 9.45 3,864 146.00 quote 0.51 -0.79 1,133 0.60 0.62 2,513
quote 8.30 2.00 783.00 8.35 8.50 5,399 147.00 quote 0.74 -0.84 1,585 0.72 0.76 2,021
quote 7.75 2.11 2,204 7.50 7.80 2,948 148.00 quote 0.92 -0.94 2,480 0.92 0.94 3,277
quote 6.86 1.88 1,751 6.75 6.90 3,205 149.00 quote 1.11 -1.07 3,602 1.10 1.15 3,354
quote 6.10 1.75 18,189 5.95 6.25 50,855 150.00 quote 1.37 -1.24 12,382 1.35 1.40 26,333
quote 4.35 1.35 6,045 4.30 4.40 8,768 152.50 quote 2.18 -1.61 9,322 2.18 2.21 20,556
154.65 Current price as of 2/07/2023 04:00:00 PM
quote 2.96 0.98 34,122 2.92 2.99 46,612 155.00 quote 3.30 -1.95 4,897 3.30 3.35 17,908
quote 1.92 0.67 13,130 1.85 1.91 9,939 157.50 quote 4.65 -2.36 1,404 4.65 4.80 1,779
quote 1.10 0.36 18,092 1.09 1.11 32,623 160.00 quote 6.45 -2.60 1,611 6.35 6.65 2,491
quote 0.63 0.19 3,992 0.59 0.62 15,678 162.50 quote 8.30 -2.60 635.00 8.25 8.55 379.00
quote 0.33 0.06 8,761 0.32 0.34 33,778 165.00 quote 12.00 -1.53 67.00 10.50 10.90 887.00
quote 0.17 0.01 1,350 0.17 0.19 2,205 167.50 quote 15.75 0.40 1.00 12.85 13.25 27.00
quote 0.10 -0.01 3,401 0.10 0.11 14,419 170.00 quote 15.00 -4.00 17.00 15.30 15.70 338.00
quote 0.06 0.00 1,810 0.06 0.07 3,609 172.50 quote 20.94 3.04 2.00 17.75 18.15 11.00
quote 0.04 0.00 4,809 0.04 0.05 46,298 175.00 quote 21.64 -1.26 2.00 20.25 20.65 98.00
quote 0.00 0.00 0.00 0.02 0.04 177.50 quote 0.00 0.00 0.00 22.75 23.15
quote 0.02 -0.02 526.00 0.02 0.03 13,844 180.00 quote 28.33 4.78 5.00 25.25 25.60 89.00
quote 0.00 0.00 0.00 0.01 0.02 182.50 quote 0.00 0.00 0.00 27.70 28.10
quote 0.02 0.00 635.00 0.01 0.02 7,393 185.00 quote 32.30 -1.05 30.00 30.20 30.60 36.00
quote 0.02 0.00 91.00 0.01 0.02 5,165 190.00 quote 37.27 1.97 60.00 35.20 35.60 52.00
quote 0.02 0.01 10.00 0.01 0.02 4,808 195.00 quote 42.49 2.14 20.00 40.20 40.60 23.00
quote 0.01 0.00 418.00 0.00 0.01 10,735 200.00 quote 47.60 4.28 60.00 45.20 45.60 23.00
quote 0.01 0.00 21.00 0.00 0.01 5,350 205.00 quote 48.32 -21.38 1.00 50.20 50.60 930.00
quote 0.01 -0.01 1.00 0.00 0.01 2,689 210.00 quote 57.19 0.00 0.00 55.20 55.60 581.00
quote 0.01 -0.01 44.00 0.00 0.01 2,986 215.00 quote 60.55 -29.05 1.00 60.20 60.55 99.00
quote 0.01 -0.03 807.00 0.00 0.01 2,806 220.00 quote 95.45 0.00 0.00 65.25 65.55 29.00
quote 0.01 -0.02 522.00 0.00 0.01 1,998 225.00 quote 68.20 0.00 0.00 70.20 70.55 1.00
quote 0.02 0.00 1.00 0.00 0.01 641.00 230.00 quote 82.80 0.00 0.00 75.20 75.55 1.00
quote 0.02 0.00 0.00 0.00 0.01 571.00 235.00 quote 0.00 0.00 0.00 80.20 80.55
quote 0.02 0.00 0.00 0.00 0.01 294.00 240.00 quote 97.20 0.00 0.00 85.20 85.50 1.00
quote 0.02 0.00 0.00 0.00 0.01 262.00 245.00 quote 99.65 0.00 0.00 90.20 90.50
quote 0.01 0.00 0.00 0.00 0.01 681.00 250.00 quote 76.90 0.00 0.00 95.15 95.55 1.00
quote 0.01 0.00 1.00 0.00 0.01 623.00 255.00 quote 117.70 0.00 0.00 100.15 100.55
quote 0.01 0.00 0.00 0.00 0.01 315.00 260.00 quote 0.00 0.00 0.00 105.15 105.55
quote 0.01 0.00 0.00 0.00 0.01 347.00 265.00 quote 139.05 0.00 0.00 110.15 110.55
quote 0.01 0.00 0.00 0.00 0.01 145.00 270.00 quote 0.00 0.00 0.00 115.15 115.55
quote 0.01 0.00 0.00 0.00 0.01 637.00 275.00 quote 0.00 0.00 0.00 120.15 120.55
quote 0.01 0.00 0.00 0.00 0.01 424.00 280.00 quote 150.30 0.00 0.00 125.15 125.55
quote 0.01 0.00 0.00 0.00 0.01 652.00 285.00 quote 142.05 0.00 0.00 130.15 130.55
quote 0.01 0.00 0.00 0.00 0.01 512.00 290.00 quote 142.18 0.00 0.00 135.15 135.50
quote 0.01 0.00 0.00 0.00 0.01 1,052 295.00 quote 145.75 0.00 0.00 140.15 140.50
quote 0.01 -0.02 15.00 0.00 0.01 1,365 300.00 quote 170.40 0.00 0.00 145.15 145.50
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 93.75 0.00 0.00 104.55 104.90 2.00 50.00 quote 0.02 0.00 0.00 0.00 0.01 2.00
quote 97.40 12.17 10.00 99.55 99.90 11.00 55.00 quote 0.01 0.00 0.00 0.00 0.01 400.00
quote 80.26 0.00 0.00 94.55 94.90 11.00 60.00 quote 0.01 0.00 0.00 0.00 0.01 40.00
quote 64.15 0.00 0.00 89.55 89.90 1.00 65.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 84.55 84.90 70.00 quote 0.01 0.00 0.00 0.00 0.01 57.00
quote 0.00 0.00 0.00 79.55 79.90 75.00 quote 0.01 0.00 7.00 0.00 0.01 977.00
quote 59.42 0.00 0.00 74.55 74.95 3.00 80.00 quote 0.01 0.00 0.00 0.00 0.01 977.00
quote 67.90 0.00 4.00 69.55 69.95 4.00 85.00 quote 0.01 0.00 30.00 0.00 0.01 103.00
quote 64.72 0.00 1.00 64.55 64.95 1.00 90.00 quote 0.01 0.00 1.00 0.00 0.01 118.00
quote 0.00 0.00 0.00 59.55 59.95 95.00 quote 0.01 0.00 10.00 0.01 0.02 390.00
quote 55.85 12.62 1.00 54.55 54.95 6.00 100.00 quote 0.01 -0.01 1.00 0.01 0.02 697.00
quote 31.27 0.00 0.00 49.55 49.95 1.00 105.00 quote 0.01 -0.01 59.00 0.01 0.03 731.00
quote 42.40 -2.45 1.00 44.60 44.95 21.00 110.00 quote 0.03 -0.01 21.00 0.02 0.04 3,293
quote 42.90 10.78 1.00 41.60 41.95 11.00 113.00 quote 0.05 0.00 22.00 0.02 0.04 545.00
quote 19.72 0.00 0.00 40.60 40.95 9.00 114.00 quote 0.04 -0.02 2.00 0.03 0.05 798.00
quote 29.00 0.00 0.00 39.60 39.95 3.00 115.00 quote 0.03 -0.03 58.00 0.03 0.05 4,648
quote 20.00 0.00 0.00 38.65 38.95 2.00 116.00 quote 0.04 -0.04 113.00 0.03 0.05 581.00
quote 0.00 0.00 0.00 37.60 37.95 117.00 quote 0.05 -0.03 30.00 0.04 0.05 532.00
quote 18.95 0.00 0.00 36.65 37.00 12.00 118.00 quote 0.05 -0.03 9.00 0.04 0.05 350.00
quote 30.07 0.00 0.00 35.65 36.00 2.00 119.00 quote 0.06 -0.03 20.00 0.05 0.06 646.00
quote 35.32 4.92 8.00 34.65 35.00 52.00 120.00 quote 0.05 -0.05 96.00 0.05 0.06 1,284
quote 23.00 0.00 0.00 33.65 34.00 2.00 121.00 quote 0.07 -0.03 50.00 0.05 0.06 671.00
quote 22.95 0.00 0.00 32.65 33.00 5.00 122.00 quote 0.07 -0.04 106.00 0.05 0.07 912.00
quote 25.96 0.00 0.00 31.70 32.00 14.00 123.00 quote 0.06 -0.06 37.00 0.06 0.07 435.00
quote 28.20 -0.50 2.00 30.70 31.00 15.00 124.00 quote 0.07 -0.06 76.00 0.06 0.08 678.00
quote 27.80 0.35 12.00 29.65 30.00 203.00 125.00 quote 0.08 -0.06 162.00 0.07 0.08 3,326
quote 23.92 -0.03 1.00 28.70 29.00 40.00 126.00 quote 0.08 -0.08 176.00 0.07 0.09 879.00
quote 27.39 -0.71 23.00 27.65 28.05 50.00 127.00 quote 0.11 -0.05 97.00 0.07 0.10 818.00
quote 24.37 -0.08 6.00 26.70 27.05 249.00 128.00 quote 0.10 -0.08 136.00 0.09 0.10 772.00
quote 23.80 0.26 18.00 25.75 26.05 183.00 129.00 quote 0.10 -0.10 145.00 0.09 0.11 441.00
quote 22.69 -0.32 10.00 24.70 25.05 289.00 130.00 quote 0.10 -0.12 3,442 0.10 0.12 3,969
quote 23.50 -0.21 39.00 23.70 24.05 66.00 131.00 quote 0.12 -0.12 139.00 0.12 0.13 649.00
quote 20.28 0.63 25.00 22.65 23.10 257.00 132.00 quote 0.14 -0.15 98.00 0.14 0.15 6,632
quote 22.26 4.71 21.00 21.80 22.10 420.00 133.00 quote 0.15 -0.15 141.00 0.14 0.17 1,462
quote 18.40 -0.06 19.00 20.80 21.10 268.00 134.00 quote 0.18 -0.15 158.00 0.16 0.19 538.00
quote 19.75 1.95 21.00 19.85 20.15 1,107 135.00 quote 0.19 -0.19 316.00 0.18 0.20 2,448
quote 18.53 2.06 23.00 18.85 19.15 434.00 136.00 quote 0.23 -0.21 228.00 0.20 0.23 1,108
quote 17.60 2.08 5.00 17.90 18.20 733.00 137.00 quote 0.25 -0.22 152.00 0.23 0.26 871.00
quote 16.57 2.82 16.00 16.80 17.25 1,426 138.00 quote 0.29 -0.28 96.00 0.27 0.30 1,110
quote 13.43 -0.45 11.00 15.95 16.25 259.00 139.00 quote 0.32 -0.35 2,118 0.31 0.34 2,643
quote 12.77 0.62 41.00 14.90 15.35 2,701 140.00 quote 0.38 -0.34 1,101 0.36 0.39 2,802
quote 13.65 2.84 32.00 14.05 14.40 1,982 141.00 quote 0.44 -0.40 180.00 0.42 0.45 967.00
quote 12.80 2.15 50.00 13.10 13.50 990.00 142.00 quote 0.50 -0.48 392.00 0.49 0.53 1,731
quote 12.43 2.40 21.00 12.20 12.50 968.00 143.00 quote 0.57 -0.56 1,964 0.58 0.61 596.00
quote 11.05 1.90 155.00 11.30 11.65 1,171 144.00 quote 0.73 -0.59 325.00 0.69 0.72 770.00
quote 10.28 1.82 351.00 10.50 10.80 1,554 145.00 quote 0.78 -0.75 4,590 0.80 0.84 2,528
quote 9.85 2.70 34.00 9.60 9.95 1,059 146.00 quote 0.94 -0.93 346.00 0.95 0.99 329.00
quote 8.59 1.79 101.00 8.75 9.10 992.00 147.00 quote 1.04 -1.02 1,779 1.13 1.17 2,045
quote 8.07 2.07 103.00 7.95 8.30 2,354 148.00 quote 1.28 -1.09 433.00 1.33 1.38 1,672
quote 7.25 1.75 47.00 7.30 7.55 838.00 149.00 quote 1.56 -1.16 552.00 1.56 1.62 611.00
quote 6.75 1.80 764.00 6.50 6.80 6,633 150.00 quote 1.87 -1.26 1,958 1.87 1.90 1,582
quote 5.07 1.45 1,445 4.80 5.10 1,636 152.50 quote 2.66 -1.64 1,157 2.68 2.76 969.00
154.65 Current price as of 2/07/2023 04:00:00 PM
quote 3.65 1.11 7,896 3.55 3.65 5,284 155.00 quote 3.70 -1.95 428.00 3.75 3.90 1,793
quote 2.49 0.79 1,425 2.42 2.49 2,306 157.50 quote 5.35 -2.70 113.00 5.00 5.30 201.00
quote 1.63 0.52 3,089 1.57 1.62 4,227 160.00 quote 6.69 -3.01 64.00 6.60 6.95 98.00
quote 1.01 0.31 3,884 0.98 1.01 3,838 162.50 quote 9.28 -2.17 51.00 8.55 8.90 69.00
quote 0.62 0.18 1,762 0.58 0.61 4,594 165.00 quote 10.95 -2.95 6.00 10.70 11.05 31.00
quote 0.35 0.08 1,232 0.34 0.36 671.00 167.50 quote 13.85 0.00 7.00 12.95 13.35
quote 0.20 0.02 1,246 0.21 0.22 3,536 170.00 quote 16.84 -0.96 1.00 15.35 15.75 11.00
quote 0.14 0.01 151.00 0.13 0.14 707.00 172.50 quote 0.00 0.00 0.00 17.75 18.20
quote 0.10 0.02 512.00 0.08 0.10 1,686 175.00 quote 19.80 -5.65 4.00 20.25 20.65 3.00
quote 0.06 -0.01 190.00 0.06 0.07 132.00 177.50 quote 0.00 0.00 0.00 22.70 23.15
quote 0.05 0.00 105.00 0.04 0.05 884.00 180.00 quote 29.30 5.50 2.00 25.20 25.65 2.00
quote 0.00 0.00 0.00 0.03 0.04 182.50 quote 0.00 0.00 0.00 27.70 28.15
quote 0.03 -0.01 160.00 0.03 0.04 953.00 185.00 quote 33.40 0.00 2.00 30.20 30.65 2.00
quote 0.02 -0.01 15.00 0.01 0.03 403.00 190.00 quote 0.00 0.00 0.00 35.20 35.60
quote 0.02 0.00 10.00 0.01 0.03 1,355 195.00 quote 0.00 0.00 0.00 40.20 40.60
quote 0.01 -0.01 78.00 0.01 0.03 539.00 200.00 quote 65.30 0.00 0.00 45.20 45.60
quote 0.01 -0.01 10.00 0.00 0.02 571.00 205.00 quote 0.00 0.00 0.00 50.20 50.60
quote 0.01 0.00 30.00 0.00 0.01 574.00 210.00 quote 57.13 0.00 1.00 55.20 55.60 1.00
quote 0.01 -0.01 48.00 0.00 0.01 95.00 215.00 quote 0.00 0.00 0.00 60.20 60.60
quote 0.01 0.00 110.00 0.00 0.01 154.00 220.00 quote 0.00 0.00 0.00 65.20 65.60
quote 0.01 -0.03 103.00 0.00 0.01 115.00 225.00 quote 0.00 0.00 0.00 70.20 70.60
quote 0.01 0.00 501.00 0.00 0.01 509.00 230.00 quote 0.00 0.00 0.00 75.20 75.55
quote 0.01 0.00 100.00 0.00 0.01 220.00 235.00 quote 0.00 0.00 0.00 80.15 80.55
quote 0.01 -0.02 102.00 0.00 0.01 102.00 240.00 quote 0.00 0.00 0.00 85.15 85.55
quote 0.01 -0.01 20.00 0.00 0.01 238.00 245.00 quote 0.00 0.00 0.00 90.15 90.55
quote 0.01 -0.02 1.00 0.00 0.01 743.00 250.00 quote 0.00 0.00 0.00 95.15 95.55

March, 2023 Options

Show

April, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

August, 2023 Options

Show

September, 2023 Options

Show

October, 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

December, 2025 Options

Show
Link to MarketWatch's Slice.