Bulletin
Investor Alert

Apple Inc.

NAS: AAPL

GO

Set Alerts

Market Index

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

After Hours

 --Quotes are delayed by 20 min

Nov 26, 2021, 4:59 p.m.

AAPL
/zigman2/quotes/202934861/composite

$

157.40

Change

+0.59 +0.38%

Volume

Volume 4.79m

Quotes are delayed by 20 min

/zigman2/quotes/202934861/composite

Previous close

$ 161.94

$ 156.81

Change

-5.13 -3.17%

Day low

Day high

$156.36

$160.45

Open

52 week low

52 week high

$116.21

$165.70

Open

OPTION CHAIN FOR APPLE INC.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 57.00 -3.80 17.00 55.80 58.45 11.00 100.00 quote 0.02 0.00 82.00 0.00 0.20 2.00
quote 52.75 -3.85 6.00 50.65 53.60 15.00 105.00 quote 0.02 0.01 29.00 0.00 0.06 23.00
quote 47.65 -2.20 12.00 46.00 48.40 21.00 110.00 quote 0.01 0.00 14.00 0.00 0.01 201.00
quote 46.55 0.00 0.00 40.00 44.20 30.00 115.00 quote 0.02 0.01 1,009 0.01 0.02 984.00
quote 37.05 -6.70 21.00 35.80 38.50 34.00 120.00 quote 0.02 0.01 22.00 0.00 0.06 1,269
quote 32.80 -2.90 50.00 30.50 33.70 30.00 125.00 quote 0.03 0.01 58.00 0.01 0.23 939.00
quote 28.00 -3.40 3.00 26.25 28.25 103.00 130.00 quote 0.06 0.04 708.00 0.01 0.09 2,825
quote 23.90 -3.10 23.00 21.95 24.60 65.00 134.00 quote 0.07 0.05 160.00 0.01 0.23 619.00
quote 23.00 -3.23 36.00 20.90 23.55 90.00 135.00 quote 0.08 0.05 605.00 0.00 0.10 1,783
quote 22.70 -3.21 20.00 19.90 22.55 54.00 136.00 quote 0.10 0.07 390.00 0.06 0.10 460.00
quote 20.20 -2.98 24.00 18.90 20.70 145.00 137.00 quote 0.09 0.05 248.00 0.07 0.11 306.00
quote 20.15 -2.85 15.00 18.10 20.00 322.00 138.00 quote 0.12 0.09 1,129 0.08 0.15 1,306
quote 18.00 -4.15 7.00 16.95 19.60 65.00 139.00 quote 0.10 0.06 1,132 0.10 0.13 4,820
quote 16.64 -4.93 74.00 16.70 18.55 477.00 140.00 quote 0.13 0.09 908.00 0.13 0.15 3,013
quote 15.95 -3.92 22.00 14.85 17.65 138.00 141.00 quote 0.15 0.09 719.00 0.12 0.19 1,418
quote 16.08 -3.37 201.00 14.00 16.05 587.00 142.00 quote 0.19 0.13 385.00 0.14 0.25 3,866
quote 15.14 -1.71 52.00 12.90 15.80 230.00 143.00 quote 0.18 0.11 2,798 0.17 0.23 3,440
quote 13.60 -2.40 50.00 12.25 14.40 413.00 144.00 quote 0.21 0.14 711.00 0.10 0.26 2,056
quote 11.95 -5.02 689.00 11.20 13.05 1,134 145.00 quote 0.27 0.18 2,743 0.24 0.28 4,097
quote 11.85 -2.95 52.00 10.35 12.60 397.00 146.00 quote 0.30 0.21 1,052 0.17 0.40 3,201
quote 9.77 -5.22 94.00 9.25 11.20 988.00 147.00 quote 0.37 0.27 2,066 0.34 0.43 2,666
quote 9.60 -3.32 242.00 8.70 10.10 1,776 148.00 quote 0.41 0.29 1,876 0.39 0.50 3,465
quote 8.70 -4.30 662.00 6.05 10.50 2,209 149.00 quote 0.51 0.36 3,469 0.49 0.59 7,857
quote 7.66 -4.54 4,717 6.00 8.20 15,454 150.00 quote 0.63 0.44 18,775 0.57 0.70 13,994
quote 5.55 -4.25 2,539 5.25 5.95 2,911 152.50 quote 0.99 0.65 8,024 0.92 1.25 4,683
quote 3.80 -3.82 16,371 3.35 4.05 19,832 155.00 quote 1.95 1.36 27,317 1.58 2.00 10,916
156.81 Current price as of 11/26/2021 01:00:01 PM
quote 2.41 -3.14 28,122 2.25 2.60 10,407 157.50 quote 2.82 1.75 22,274 2.84 3.05 8,092
quote 1.35 -2.52 113,304 1.32 1.53 79,355 160.00 quote 4.38 2.51 10,649 4.10 4.95 22,305
quote 0.79 -1.77 57,033 0.83 0.83 51,030 162.50 quote 6.20 3.18 2,963 5.70 6.80 4,211
quote 0.41 -1.17 33,982 0.40 0.46 24,393 165.00 quote 8.20 3.59 1,266 7.40 9.25 3,190
quote 0.26 -0.67 15,601 0.23 0.30 7,511 167.50 quote 10.63 4.19 142.00 9.40 11.90 363.00
quote 0.15 -0.38 17,167 0.13 0.16 13,630 170.00 quote 12.60 4.01 893.00 11.75 14.00 1,707
quote 0.10 -0.20 3,640 0.07 0.10 6,400 172.50 quote 14.77 3.54 21.00 14.20 16.55 92.00
quote 0.07 -0.11 4,504 0.06 0.08 9,834 175.00 quote 17.25 3.10 35.00 16.35 18.95 56.00
quote 0.05 -0.05 711.00 0.04 0.11 2,725 177.50 quote 20.25 4.05 43.00 19.60 21.40 37.00
quote 0.05 -0.02 1,571 0.03 0.06 5,774 180.00 quote 22.60 3.31 6.00 21.10 23.50 59.00
quote 0.04 -0.01 1,173 0.00 0.05 182.00 182.50 quote 25.30 2.75 10.00 24.05 26.90 10.00
quote 0.03 -0.01 1,776 0.02 0.04 2,311 185.00 quote 25.04 0.09 1.00 26.45 29.25 86.00
quote 0.02 0.00 570.00 0.01 0.04 2,642 190.00 quote 29.90 1.10 6.00 31.55 34.25 50.00
quote 0.02 0.00 116.00 0.01 0.10 1,556 195.00 quote 34.60 0.00 0.00 36.00 40.15 25.00
quote 0.01 0.00 90.00 0.01 0.02 1,531 200.00 quote 38.30 0.00 0.00 40.65 45.15 13.00
quote 0.01 0.00 11.00 0.00 0.01 1,604 205.00 quote 44.25 0.00 0.00 45.65 50.15 11.00
quote 0.01 0.00 4.00 0.00 0.01 1,625 210.00 quote 49.90 0.00 0.00 50.80 54.60 6.00
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 73.10 0.00 0.00 80.30 84.00 30.00 75.00 quote 0.01 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 75.00 79.60 80.00 quote 0.00 0.00 0.00 0.00 0.25
quote 62.85 0.00 0.00 69.85 74.65 1.00 85.00 quote 0.01 0.00 0.00 0.00 0.30 1.00
quote 59.65 0.00 0.00 65.00 69.45 2.00 90.00 quote 0.01 0.00 0.00 0.00 0.11 3.00
quote 55.33 0.00 0.00 60.25 64.40 90.00 95.00 quote 0.01 0.00 0.00 0.00 0.79 4.00
quote 60.00 0.00 0.00 54.95 59.00 3.00 100.00 quote 0.03 0.00 0.00 0.00 0.80 57.00
quote 0.00 0.00 0.00 49.85 54.40 105.00 quote 0.02 -0.04 2.00 0.00 0.03 46.00
quote 48.20 8.18 5.00 44.90 49.55 11.00 110.00 quote 0.03 0.01 2.00 0.00 0.04 191.00
quote 34.90 0.00 0.00 39.95 44.55 115.00 quote 0.03 0.00 0.00 0.00 0.29 33.00
quote 37.60 -3.10 1.00 35.40 39.15 28.00 120.00 quote 0.07 0.03 102.00 0.00 0.28 1,296
quote 33.55 0.00 0.00 30.65 34.35 4.00 125.00 quote 0.10 0.05 44.00 0.02 0.25 2,487
quote 30.69 0.00 0.00 25.70 29.00 112.00 130.00 quote 0.15 0.09 259.00 0.14 0.35 1,057
quote 22.65 -3.35 31.00 20.95 23.10 154.00 135.00 quote 0.22 0.13 277.00 0.21 0.23 1,789
quote 28.13 0.00 0.00 19.85 22.85 6.00 136.00 quote 0.20 0.10 276.00 0.23 0.39 214.00
quote 21.00 0.30 19.00 18.90 21.40 20.00 137.00 quote 0.25 0.14 125.00 0.08 0.42 206.00
quote 19.10 -8.72 17.00 18.15 20.80 382.00 138.00 quote 0.29 0.18 60.00 0.12 0.38 1,006
quote 19.05 -1.80 17.00 17.00 20.05 118.00 139.00 quote 0.32 0.20 51.00 0.31 0.49 3,100
quote 17.75 -3.95 148.00 16.10 18.70 428.00 140.00 quote 0.36 0.23 309.00 0.32 0.37 2,116
quote 17.35 -2.62 1.00 15.05 18.05 71.00 141.00 quote 0.38 0.23 30.00 0.39 0.58 593.00
quote 15.85 -3.75 92.00 14.55 16.85 293.00 142.00 quote 0.46 0.29 57.00 0.43 0.60 2,011
quote 15.38 -3.62 4.00 13.10 16.00 129.00 143.00 quote 0.43 0.25 503.00 0.49 0.68 641.00
quote 14.51 -3.25 24.00 12.50 14.95 123.00 144.00 quote 0.49 0.27 146.00 0.56 0.70 625.00
quote 12.95 -3.22 128.00 10.40 15.10 717.00 145.00 quote 0.67 0.43 584.00 0.57 0.87 1,815
quote 11.60 -2.92 70.00 10.85 13.15 298.00 146.00 quote 0.71 0.43 188.00 0.48 0.90 2,176
quote 11.60 -2.83 73.00 10.00 12.10 190.00 147.00 quote 0.87 0.56 321.00 0.83 0.99 1,169
quote 10.00 -3.87 36.00 9.40 10.50 1,010 148.00 quote 1.00 0.62 553.00 0.94 1.10 2,625
quote 9.45 -3.13 112.00 8.40 9.70 820.00 149.00 quote 1.17 0.73 431.00 0.93 1.31 2,788
quote 8.70 -3.30 904.00 7.00 9.40 2,324 150.00 quote 1.30 0.78 3,025 1.12 1.60 8,969
quote 6.60 -2.45 210.00 4.00 8.00 419.00 152.50 quote 2.00 1.22 577.00 0.60 2.25 1,985
quote 4.95 -3.12 1,943 4.75 5.20 12,243 155.00 quote 2.68 1.49 4,484 2.20 3.15 8,049
156.81 Current price as of 11/26/2021 01:00:01 PM
quote 3.50 -2.85 2,796 3.40 4.70 2,130 157.50 quote 4.00 2.16 7,275 3.50 4.25 3,226
quote 2.45 -2.30 9,129 2.36 2.63 14,873 160.00 quote 5.15 2.44 1,985 4.80 5.85 7,618
quote 1.67 -1.78 5,267 1.55 2.10 4,788 162.50 quote 7.40 3.60 257.00 5.75 10.00 328.00
quote 1.18 -1.22 7,496 1.00 1.22 8,478 165.00 quote 8.89 3.54 182.00 7.70 10.00 1,787
quote 0.75 -0.83 1,422 0.60 1.10 2,392 167.50 quote 10.40 3.40 5.00 8.60 13.20 89.00
quote 0.54 -0.53 4,386 0.45 0.55 6,366 170.00 quote 13.01 3.36 17.00 12.15 14.55 281.00
quote 0.35 -0.35 281.00 0.26 0.56 1,123 172.50 quote 13.12 0.42 1.00 13.25 17.80 2.00
quote 0.24 -0.24 1,026 0.20 0.31 2,851 175.00 quote 17.37 2.62 4.00 16.25 19.80 37.00
quote 0.17 -0.15 298.00 0.13 0.20 697.00 177.50 quote 20.15 6.82 21.00 19.05 22.10 1.00
quote 0.12 -0.12 689.00 0.05 0.15 1,978 180.00 quote 22.27 3.57 4.00 21.30 24.50 75.00
quote 0.09 -0.08 71.00 0.00 0.11 50.00 182.50 quote 20.99 0.00 0.00 23.20 27.30 14.00
quote 0.09 -0.05 258.00 0.07 0.08 1,812 185.00 quote 23.27 0.00 0.00 25.80 29.55 33.00
quote 0.05 -0.03 10.00 0.00 0.05 5,525 190.00 quote 28.22 0.00 0.00 31.00 35.15 10.00
quote 0.03 -0.04 24.00 0.01 0.08 2,248 195.00 quote 33.45 0.00 0.00 35.40 39.60 35.00
quote 0.03 -0.02 220.00 0.02 0.25 827.00 200.00 quote 40.00 0.00 0.00 40.55 45.15 26.00
quote 0.02 -0.01 67.00 0.02 0.03 1,463 205.00 quote 45.04 0.00 0.00 45.40 49.80 19.00
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 117.45 -3.70 16.00 115.95 118.65 12.00 40.00 quote 0.01 0.00 0.00 0.00 0.01 24.00
quote 117.95 0.00 0.00 110.15 113.05 3.00 45.00 quote 0.00 0.00 0.00 0.00 0.05
quote 111.10 0.00 0.00 105.50 108.75 14.00 50.00 quote 0.01 0.00 0.00 0.00 0.06 1.00
quote 105.19 0.00 0.00 100.05 104.35 25.00 55.00 quote 0.00 0.00 0.00 0.00 0.05
quote 101.40 0.00 0.00 94.95 99.15 100.00 60.00 quote 0.01 0.00 0.00 0.00 0.03 30.00
quote 88.35 0.00 0.00 90.45 94.10 19.00 65.00 quote 0.01 0.00 36.00 0.00 0.02 3,055
quote 91.35 0.00 0.00 85.60 88.90 121.00 70.00 quote 0.02 0.00 0.00 0.00 0.05 919.00
quote 82.68 -3.92 2.00 80.55 83.65 74.00 75.00 quote 0.01 0.00 3.00 0.00 0.01 1,692
quote 77.58 -3.27 3.00 75.60 78.60 540.00 80.00 quote 0.01 0.00 52.00 0.00 0.01 6,765
quote 72.48 -0.77 57.00 70.55 73.70 46.00 85.00 quote 0.02 0.00 4.00 0.01 0.23 1,193
quote 67.73 -3.17 1.00 65.35 68.90 59.00 90.00 quote 0.03 0.02 72.00 0.01 0.03 1,814
quote 62.23 -4.17 8.00 60.70 63.70 7.00 95.00 quote 0.03 0.00 11.00 0.01 0.03 1,371
quote 61.70 0.00 0.00 55.35 59.00 879.00 100.00 quote 0.03 -0.01 18.00 0.03 0.10 10,195
quote 53.21 -2.54 2.00 49.90 54.15 109.00 105.00 quote 0.05 0.02 313.00 0.03 0.05 4,804
quote 47.50 -4.49 44.00 45.65 48.45 418.00 110.00 quote 0.07 0.03 25.00 0.02 0.07 19,464
quote 42.45 -4.00 256.00 41.20 43.00 2,095 115.00 quote 0.09 0.03 415.00 0.05 0.26 8,850
quote 37.65 -4.35 43.00 35.95 38.65 1,988 120.00 quote 0.13 0.05 359.00 0.08 0.20 18,544
quote 32.70 -4.40 11.00 30.20 34.60 3,002 125.00 quote 0.20 0.10 406.00 0.18 0.24 17,724
quote 27.50 -3.44 229.00 26.10 28.60 3,609 130.00 quote 0.25 0.13 2,664 0.25 0.30 21,372
quote 22.30 -4.70 545.00 21.75 23.20 3,697 135.00 quote 0.40 0.24 1,117 0.38 0.42 27,810
quote 18.10 -4.24 840.00 16.85 18.65 17,262 140.00 quote 0.63 0.38 8,019 0.54 0.70 44,030
quote 13.50 -3.83 569.00 11.60 15.00 44,741 145.00 quote 1.07 0.64 3,128 0.92 1.20 75,840
quote 12.79 -3.21 5.00 11.10 13.90 19.00 146.00 quote 1.23 0.76 1,926 1.06 1.37 3,056
quote 12.15 -2.70 22.00 10.45 12.50 130.00 147.00 quote 1.35 0.81 3,829 0.05 1.68 1,546
quote 10.28 -3.72 25.00 10.20 11.20 42.00 148.00 quote 1.54 0.89 1,606 1.34 1.75 850.00
quote 9.75 -3.17 45.00 9.40 10.40 88.00 149.00 quote 1.69 0.94 1,158 1.51 1.97 1,095
quote 9.20 -3.52 1,889 8.45 9.70 112,589 150.00 quote 2.03 1.20 5,461 1.94 2.21 105,013
quote 7.25 -3.30 294.00 6.95 7.65 379.00 152.50 quote 2.70 1.50 2,540 2.52 3.00 2,519
quote 5.72 -3.03 7,322 5.50 6.05 84,506 155.00 quote 3.60 1.86 4,615 3.40 4.00 66,123
156.81 Current price as of 11/26/2021 01:00:01 PM
quote 4.37 -2.60 3,090 4.15 4.55 3,918 157.50 quote 4.75 2.33 3,904 3.70 5.60 2,450
quote 3.20 -2.20 20,215 3.15 3.45 97,895 160.00 quote 6.35 2.95 2,812 5.60 6.40 35,228
quote 2.37 -1.73 8,721 2.32 2.51 5,623 162.50 quote 7.64 3.14 651.00 5.50 9.15 2,313
quote 1.68 -1.37 17,149 1.60 1.84 41,241 165.00 quote 9.30 3.40 327.00 9.00 10.20 16,297
quote 1.28 -0.94 2,746 1.15 1.49 4,840 167.50 quote 10.77 2.72 102.00 9.05 13.80 811.00
quote 0.90 -0.69 13,350 0.82 0.97 49,487 170.00 quote 13.56 3.26 301.00 13.15 14.70 1,487
quote 0.67 -0.48 1,375 0.56 0.82 12,511 172.50 quote 15.33 2.68 1.00 14.20 17.25 30.00
quote 0.49 -0.33 2,497 0.43 0.57 27,049 175.00 quote 17.45 2.55 8.00 16.75 19.50 1,500
quote 0.35 -0.25 641.00 0.22 0.38 2,305 177.50 quote 16.60 0.00 0.00 19.05 21.35 14.00
quote 0.27 -0.15 1,261 0.25 0.29 14,779 180.00 quote 22.85 3.65 1.00 22.20 24.40 742.00
quote 0.20 -0.12 173.00 0.17 0.24 229.00 182.50 quote 0.00 0.00 0.00 23.70 26.80
quote 0.16 -0.08 793.00 0.10 0.17 9,492 185.00 quote 27.00 2.84 1.00 27.05 29.35 375.00
quote 0.11 -0.05 279.00 0.00 0.17 9,663 190.00 quote 33.35 4.26 45.00 31.75 34.30 437.00
quote 0.08 -0.03 41.00 0.07 0.10 3,374 195.00 quote 37.79 4.09 45.00 36.45 39.05 341.00
quote 0.05 -0.02 514.00 0.06 0.07 9,706 200.00 quote 42.70 4.15 13.00 42.05 44.10 253.00
quote 0.05 -0.01 11.00 0.04 0.21 2,062 205.00 quote 46.89 3.25 15.00 46.60 49.25 187.00
quote 0.06 0.00 7.00 0.03 0.05 3,335 210.00 quote 49.55 0.00 0.00 50.95 54.65 116.00
quote 0.05 -0.01 1.00 0.00 0.24 2,109 215.00 quote 55.10 0.00 0.00 56.05 59.45 58.00
quote 0.03 -0.01 10.00 0.00 0.04 2,365 220.00 quote 59.05 0.00 0.00 60.85 64.55 38.00
quote 0.02 -0.02 1.00 0.00 0.03 422.00 225.00 quote 64.15 0.00 0.00 65.95 69.65 35.00
quote 0.03 0.00 1.00 0.01 0.03 3,789 230.00 quote 70.10 0.00 0.00 70.90 74.45 27.00
quote 0.02 0.00 0.00 0.00 0.03 576.00 235.00 quote 74.80 0.00 0.00 75.95 79.75 1.00
quote 0.03 0.01 96.00 0.01 0.02 1,368 240.00 quote 79.00 0.00 0.00 81.00 84.75 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 68.82 0.00 0.00 59.90 64.20 11.00 95.00 quote 0.03 0.00 0.00 0.00 0.43 14.00
quote 58.80 -2.35 1.00 55.40 58.90 10.00 100.00 quote 0.05 0.03 2.00 0.03 0.05 11,617
quote 0.00 0.00 0.00 50.35 54.30 105.00 quote 0.06 0.00 1.00 0.02 0.10 116.00
quote 47.80 -2.80 191.00 45.75 48.80 184.00 110.00 quote 0.11 0.03 2.00 0.00 0.34 13.00
quote 45.10 0.00 0.00 40.40 44.65 28.00 115.00 quote 0.13 0.06 3.00 0.00 0.34 343.00
quote 39.98 0.00 0.00 35.75 39.50 32.00 120.00 quote 0.16 0.06 2.00 0.17 0.27 376.00
quote 35.21 0.00 0.00 30.20 34.60 27.00 125.00 quote 0.26 0.15 104.00 0.10 0.30 955.00
quote 27.70 -3.90 2.00 25.65 29.00 115.00 130.00 quote 0.37 0.20 327.00 0.28 0.45 422.00
quote 26.95 0.00 0.00 21.05 24.55 83.00 135.00 quote 0.56 0.30 570.00 0.34 0.64 1,078
quote 26.16 0.00 0.00 20.20 23.45 70.00 136.00 quote 0.54 0.21 65.00 0.56 0.70 331.00
quote 23.09 0.00 0.00 19.30 22.55 42.00 137.00 quote 0.63 0.34 4.00 0.62 0.81 101.00
quote 20.65 -4.36 1.00 18.50 21.20 443.00 138.00 quote 0.72 0.40 19.00 0.50 0.86 142.00
quote 19.90 -3.00 1.00 17.35 20.35 54.00 139.00 quote 0.70 0.29 18.00 0.76 0.98 355.00
quote 18.75 -2.82 106.00 15.60 20.10 2,602 140.00 quote 0.88 0.51 121.00 0.83 0.98 948.00
quote 20.28 0.00 0.00 15.75 18.60 41.00 141.00 quote 0.97 0.56 22.00 0.85 1.07 243.00
quote 21.20 0.00 0.00 14.90 17.80 49.00 142.00 quote 0.93 0.48 29.00 1.01 1.24 199.00
quote 22.00 0.00 0.00 13.85 16.65 160.00 143.00 quote 1.18 0.69 229.00 0.88 1.30 1,421
quote 16.80 0.20 1.00 13.30 15.75 193.00 144.00 quote 1.26 0.73 62.00 1.23 1.41 638.00
quote 13.43 -3.37 20.00 12.55 14.40 4,850 145.00 quote 1.50 0.85 485.00 1.33 1.59 2,305
quote 12.75 -2.90 46.00 11.50 14.05 41.00 146.00 quote 1.56 0.79 29.00 1.49 1.77 514.00
quote 11.65 -3.10 8.00 10.95 13.10 189.00 147.00 quote 1.93 1.15 53.00 1.67 1.96 831.00
quote 11.24 -3.63 15.00 10.00 12.20 479.00 148.00 quote 1.97 1.07 233.00 1.66 2.22 994.00
quote 10.65 -2.50 38.00 9.20 11.20 386.00 149.00 quote 2.14 1.16 119.00 1.80 2.46 3,136
quote 9.45 -3.09 165.00 9.10 10.20 6,332 150.00 quote 2.46 1.32 616.00 2.00 2.78 10,743
quote 7.81 -2.44 21.00 5.20 9.80 410.00 152.50 quote 3.45 1.92 162.00 0.99 3.45 520.00
quote 6.40 -2.70 653.00 5.50 8.80 13,284 155.00 quote 4.11 2.01 7,280 3.70 4.40 1,980
156.81 Current price as of 11/26/2021 01:00:01 PM
quote 5.20 -2.15 831.00 4.85 5.35 2,032 157.50 quote 5.20 2.27 213.00 3.60 7.80 414.00
quote 3.87 -2.13 2,596 3.65 4.10 21,739 160.00 quote 6.70 2.64 8,076 6.00 7.15 4,493
quote 2.90 -1.75 1,802 2.85 3.30 2,152 162.50 quote 8.50 3.45 92.00 5.80 10.40 421.00
quote 2.23 -1.35 7,942 2.08 2.98 9,320 165.00 quote 10.00 3.20 63.00 9.35 10.90 844.00
quote 1.61 -1.10 270.00 1.50 2.75 5,020 167.50 quote 11.34 1.64 17.00 9.60 14.20 113.00
quote 1.30 -0.75 911.00 1.10 1.39 11,161 170.00 quote 14.05 3.50 36.00 12.85 15.10 105.00
quote 0.93 -0.57 230.00 0.85 1.25 5,578 172.50 quote 0.00 0.00 0.00 14.20 18.75
quote 0.73 -0.39 1,058 0.65 0.73 7,531 175.00 quote 18.00 3.35 11.00 16.90 19.85 181.00
quote 0.54 -0.31 84.00 0.12 1.20 8.00 177.50 quote 21.00 3.00 1.00 18.40 23.00 1.00
quote 0.43 -0.22 396.00 0.30 0.44 2,071 180.00 quote 21.55 0.60 1.00 21.05 25.50 75.00
quote 0.32 -0.07 19.00 0.30 1.50 14.00 182.50 quote 0.00 0.00 0.00 23.40 27.95
quote 0.28 -0.12 107.00 0.25 0.34 1,089 185.00 quote 24.65 0.00 0.00 26.15 29.55 2.00
quote 0.19 -0.02 427.00 0.16 0.19 535.00 190.00 quote 32.05 2.70 22.00 31.40 34.40 2.00
quote 0.14 -0.03 108.00 0.00 0.20 1,230 195.00 quote 37.75 6.71 42.00 36.50 39.50 1.00
quote 0.09 -0.04 362.00 0.08 0.10 1,747 200.00 quote 40.05 0.00 0.00 40.75 44.55 2.00
quote 0.09 0.00 506.00 0.00 0.24 205.00 quote 0.00 0.00 0.00 45.60 49.90
quote 0.06 -0.03 90.00 0.05 0.18 390.00 210.00 quote 51.90 0.00 4.00 50.60 54.60
quote 0.06 0.00 200.00 0.00 0.26 841.00 215.00 quote 0.00 0.00 0.00 55.35 59.60
quote 0.07 0.00 2.00 0.00 0.25 220.00 quote 0.00 0.00 0.00 60.40 64.60
quote 0.00 0.00 0.00 0.00 0.30 225.00 quote 0.00 0.00 0.00 65.40 69.60
quote 0.04 -0.01 15.00 0.00 0.23 5.00 230.00 quote 0.00 0.00 0.00 70.60 74.60
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 58.40 -1.51 1.00 55.40 59.55 504.00 100.00 quote 0.08 0.01 27.00 0.01 0.08 24.00
quote 54.80 0.00 0.00 50.20 54.70 345.00 105.00 quote 0.08 0.04 11.00 0.00 0.10 4.00
quote 51.20 0.00 0.00 45.25 49.75 211.00 110.00 quote 0.15 0.06 26.00 0.02 0.15 164.00
quote 43.25 -3.35 2.00 41.00 42.95 361.00 115.00 quote 0.20 0.06 9.00 0.17 0.24 87.00
quote 38.60 -2.67 22.00 35.90 39.05 215.00 120.00 quote 0.25 0.10 28.00 0.24 0.28 73.00
quote 34.00 -1.15 7.00 30.85 34.35 45.00 125.00 quote 0.35 0.17 167.00 0.16 0.54 377.00
quote 27.84 -2.51 213.00 26.25 29.40 242.00 130.00 quote 0.56 0.33 39.00 0.49 0.69 472.00
quote 24.30 -2.12 15.00 21.55 24.45 12.00 135.00 quote 0.81 0.47 101.00 0.54 0.95 1,070
quote 23.40 -4.75 55.00 20.60 23.05 40.00 136.00 quote 0.89 0.40 14.00 0.56 1.07 435.00
quote 22.10 -1.65 13.00 19.95 22.50 20.00 137.00 quote 0.95 0.52 73.00 0.62 1.16 283.00
quote 22.95 0.00 0.00 18.45 21.95 40.00 138.00 quote 1.07 0.60 46.00 0.71 1.25 244.00
quote 19.55 -6.88 98.00 18.15 20.60 13.00 139.00 quote 1.07 0.60 228.00 1.05 1.32 197.00
quote 18.42 -3.43 27.00 17.15 19.80 432.00 140.00 quote 1.20 0.65 311.00 1.14 1.40 1,884
quote 18.33 -2.37 3.00 16.50 18.90 457.00 141.00 quote 1.39 0.78 21.00 1.01 1.59 568.00
quote 19.70 0.00 0.00 15.50 18.35 44.00 142.00 quote 1.45 0.75 46.00 1.09 1.72 184.00
quote 19.15 0.00 0.00 14.40 17.50 48.00 143.00 quote 1.43 0.64 13.00 1.22 1.89 457.00
quote 15.90 -1.20 7.00 13.75 16.40 44.00 144.00 quote 1.80 1.00 64.00 1.29 2.08 236.00
quote 14.85 -1.95 19.00 13.00 15.80 310.00 145.00 quote 1.97 1.08 238.00 1.46 2.14 1,181
quote 13.41 -3.14 11.00 12.25 14.70 68.00 146.00 quote 2.15 1.14 78.00 1.80 2.41 665.00
quote 13.15 -1.15 1.00 11.50 13.75 201.00 147.00 quote 2.39 1.19 94.00 1.85 2.64 473.00
quote 11.95 -3.15 5.00 10.65 12.75 377.00 148.00 quote 2.51 1.26 46.00 2.04 2.92 392.00
quote 10.85 -3.17 2.00 9.95 12.35 490.00 149.00 quote 2.95 1.59 140.00 2.32 3.20 584.00
quote 10.32 -3.18 158.00 9.80 12.50 2,091 150.00 quote 3.21 1.70 496.00 2.75 3.40 2,475
quote 8.49 -2.16 44.00 8.00 9.90 537.00 152.50 quote 4.15 2.15 423.00 1.15 4.25 676.00
quote 7.35 -2.53 502.00 6.70 7.30 4,762 155.00 quote 4.80 2.16 2,116 4.80 5.30 4,933
156.81 Current price as of 11/26/2021 01:00:01 PM
quote 5.85 -2.55 643.00 5.50 6.15 424.00 157.50 quote 6.09 2.57 1,603 6.00 6.50 1,988
quote 4.65 -1.95 78,768 4.40 4.85 39,848 160.00 quote 7.57 2.97 653.00 6.90 8.00 2,955
quote 3.65 -1.65 788.00 3.25 3.95 3,736 162.50 quote 8.85 3.15 31.00 7.50 10.00 1,361
quote 3.05 -1.15 3,684 2.85 3.05 5,571 165.00 quote 10.12 2.97 205.00 9.50 11.65 694.00
quote 2.38 -0.92 303.00 2.14 3.30 951.00 167.50 quote 11.99 0.99 3.00 9.30 14.00 40.00
quote 1.80 -0.81 3,836 1.65 1.87 3,777 170.00 quote 14.49 3.99 26.00 13.40 15.25 142.00
quote 1.35 -0.65 172.00 1.29 3.00 959.00 172.50 quote 13.73 0.00 0.00 11.70 21.30 1.00
quote 1.13 -0.42 1,566 1.00 1.15 18,393 175.00 quote 18.40 3.45 1.00 17.35 19.95 103.00
quote 0.84 -0.38 54.00 0.00 10.00 11.00 177.50 quote 20.36 0.00 2.00 15.90 25.85
quote 0.70 -0.26 623.00 0.60 0.73 3,293 180.00 quote 21.77 1.38 1.00 21.95 24.90 27.00
quote 0.54 -0.20 33.00 0.50 10.00 3.00 182.50 quote 0.00 0.00 0.00 23.50 30.65
quote 0.47 -0.11 232.00 0.41 0.52 632.00 185.00 quote 21.90 0.00 0.00 26.50 30.50 1.00
quote 0.27 -0.12 51.00 0.27 0.40 586.00 190.00 quote 29.25 0.00 0.00 30.65 35.45 3.00
quote 0.19 -0.10 21.00 0.23 0.36 246.00 195.00 quote 0.00 0.00 0.00 35.50 40.20
quote 0.19 -0.03 240.00 0.16 0.28 1,537 200.00 quote 41.65 6.75 2.00 41.00 44.35 1.00

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show
Show All | Hide All
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.