Bulletin
Investor Alert

Apple Inc.

NAS: AAPL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 25, 2022, 4:59 p.m.

/zigman2/quotes/202934861/composite

$

148.11

Change

0.00 0.00%

Volume

Volume 1.30m

Quotes are delayed by 20 min

/zigman2/quotes/202934861/composite

Previous close

$ 151.07

$ 148.11

Change

-2.96 -1.96%

Day low

Day high

$147.12

$148.88

Open

52 week low

52 week high

$129.04

$182.94

Open

OPTION CHAIN FOR APPLE INC.

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 98.00 -1.91 2.00 97.80 98.55 4.00 50.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 92.85 93.55 55.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 87.80 88.55 60.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 82.85 83.80 65.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 77.80 78.80 70.00 quote 0.01 0.00 1.00 0.00 0.01 1,372
quote 81.35 0.00 0.00 72.85 73.80 15.00 75.00 quote 0.01 0.00 0.00 0.00 0.01 48.00
quote 0.00 0.00 0.00 67.85 68.60 80.00 quote 0.01 0.00 0.00 0.00 0.01 311.00
quote 0.00 0.00 0.00 62.85 63.60 85.00 quote 0.01 0.00 0.00 0.00 0.01 40.00
quote 57.97 10.62 15.00 57.85 58.60 10.00 90.00 quote 0.02 0.00 0.00 0.00 0.01 2,551
quote 0.00 0.00 0.00 52.85 53.60 95.00 quote 0.01 0.00 1.00 0.00 0.01 215.00
quote 47.82 -0.88 80.00 47.85 48.55 7.00 100.00 quote 0.01 0.00 21.00 0.00 0.01 868.00
quote 42.48 0.00 0.00 42.85 43.60 3.00 105.00 quote 0.01 0.00 3.00 0.00 0.01 1,119
quote 38.44 -2.91 60.00 37.90 38.45 11.00 110.00 quote 0.01 -0.02 158.00 0.00 0.01 1,255
quote 33.40 4.90 1.00 32.90 33.50 5.00 115.00 quote 0.01 0.00 456.00 0.00 0.01 828.00
quote 28.49 -2.16 16.00 27.90 28.65 26.00 120.00 quote 0.02 -0.01 82.00 0.01 0.02 2,006
quote 24.79 -3.76 1.00 24.90 25.65 3.00 123.00 quote 0.02 0.00 444.00 0.02 0.03 2,053
quote 24.50 0.00 2.00 23.95 24.50 124.00 quote 0.02 0.00 58.00 0.02 0.03 1,163
quote 23.43 -1.69 9.00 22.95 23.50 94.00 125.00 quote 0.03 0.01 189.00 0.02 0.03 3,027
quote 22.65 0.00 0.00 21.95 22.60 6.00 126.00 quote 0.02 0.00 28.00 0.02 0.04 545.00
quote 24.20 0.00 0.00 20.90 21.65 38.00 127.00 quote 0.03 -0.01 80.00 0.03 0.04 967.00
quote 22.30 0.00 0.00 19.95 20.50 127.00 128.00 quote 0.03 -0.01 77.00 0.03 0.04 926.00
quote 19.06 -2.34 1.00 18.95 19.50 66.00 129.00 quote 0.05 0.01 141.00 0.04 0.05 724.00
quote 18.28 -2.87 28.00 17.95 18.50 292.00 130.00 quote 0.04 -0.01 808.00 0.04 0.05 4,697
quote 17.12 -3.28 1.00 16.95 17.55 165.00 131.00 quote 0.06 0.01 141.00 0.05 0.06 558.00
quote 16.70 -2.34 1.00 15.95 16.50 227.00 132.00 quote 0.06 -0.01 903.00 0.06 0.07 1,018
quote 18.00 0.00 0.00 15.00 15.65 446.00 133.00 quote 0.08 0.01 416.00 0.07 0.09 10,973
quote 14.28 -2.82 59.00 14.00 14.65 112.00 134.00 quote 0.09 -0.02 486.00 0.09 0.10 2,963
quote 13.37 -2.38 112.00 13.00 13.45 545.00 135.00 quote 0.12 0.01 3,152 0.11 0.12 4,741
quote 12.75 -2.67 8.00 12.05 12.60 799.00 136.00 quote 0.15 0.02 897.00 0.13 0.14 2,820
quote 11.30 -2.10 57.00 11.25 11.55 3,138 137.00 quote 0.17 0.05 699.00 0.16 0.17 1,008
quote 10.32 -2.78 201.00 10.20 10.65 478.00 138.00 quote 0.22 0.04 1,443 0.20 0.22 3,256
quote 9.49 -2.28 155.00 9.25 9.70 625.00 139.00 quote 0.26 0.04 1,481 0.26 0.27 1,644
quote 8.40 -2.88 378.00 8.30 8.70 1,280 140.00 quote 0.33 0.06 13,419 0.33 0.34 7,188
quote 7.69 -2.58 152.00 7.50 7.75 275.00 141.00 quote 0.42 0.10 3,153 0.42 0.44 1,967
quote 6.70 -2.64 350.00 6.60 6.85 647.00 142.00 quote 0.56 0.17 2,355 0.54 0.55 5,515
quote 5.90 -2.80 276.00 5.75 6.00 630.00 143.00 quote 0.69 0.19 3,049 0.69 0.71 3,928
quote 5.07 -2.53 326.00 5.00 5.20 978.00 144.00 quote 0.87 0.28 4,161 0.88 0.90 2,617
quote 4.35 -2.55 1,988 4.25 4.45 1,801 145.00 quote 1.14 0.41 20,574 1.12 1.14 4,794
quote 3.67 -2.28 2,713 3.60 3.75 984.00 146.00 quote 1.43 0.53 6,190 1.42 1.44 2,844
quote 3.02 -2.03 3,938 3.00 3.10 3,527 147.00 quote 1.79 0.67 10,997 1.77 1.80 3,759
quote 2.45 -2.10 10,664 2.45 2.48 2,815 148.00 quote 2.21 0.86 18,150 2.19 2.22 4,256
148.11 Current price as of 11/25/2022 01:00:00 PM
quote 1.95 -1.83 14,716 1.93 1.95 3,524 149.00 quote 2.67 0.99 3,590 2.67 2.71 2,445
quote 1.49 -1.71 21,724 1.49 1.51 9,605 150.00 quote 3.24 1.25 6,097 3.20 3.30 8,636
quote 0.71 -1.11 16,221 0.70 0.71 17,957 152.50 quote 5.05 1.85 844.00 4.90 5.10 2,845
quote 0.30 -0.62 27,513 0.29 0.30 15,717 155.00 quote 7.20 2.35 696.00 7.00 7.20 4,837
quote 0.12 -0.27 23,794 0.11 0.12 10,227 157.50 quote 9.59 2.84 59.00 9.20 9.75 360.00
quote 0.04 -0.12 6,801 0.05 0.06 12,440 160.00 quote 12.15 3.40 54.00 11.70 12.25 3,223
quote 0.03 -0.04 1,622 0.02 0.03 6,108 162.50 quote 12.54 0.00 0.00 13.90 14.80 10.00
quote 0.02 -0.01 1,672 0.02 0.03 7,135 165.00 quote 13.80 0.00 0.00 16.65 17.20 89.00
quote 0.02 -0.01 169.00 0.01 0.02 2,011 167.50 quote 18.05 0.00 0.00 19.15 19.70 24.00
quote 0.02 0.00 16.00 0.01 0.02 4,566 170.00 quote 22.20 3.20 22.00 21.65 22.20 24.00
quote 0.01 0.00 34.00 0.01 0.02 1,883 172.50 quote 24.30 2.79 18.00 24.10 24.70 32.00
quote 0.01 0.00 3.00 0.00 0.01 1,354 175.00 quote 23.25 0.00 0.00 26.50 27.25 21.00
quote 0.01 0.00 5.00 0.00 0.01 2,472 177.50 quote 0.00 0.00 0.00 29.00 29.75
quote 0.01 -0.01 1.00 0.00 0.01 1,382 180.00 quote 29.70 0.00 0.00 31.25 32.25 1.00
quote 0.01 0.00 200.00 0.00 0.01 1,945 185.00 quote 34.68 0.00 0.00 36.50 37.20 27.00
quote 0.01 0.00 1.00 0.00 0.01 775.00 190.00 quote 41.80 0.00 0.00 41.50 42.20
quote 0.01 0.00 0.00 0.00 0.01 374.00 195.00 quote 46.80 0.00 0.00 46.50 47.25
quote 0.01 0.00 0.00 0.00 0.01 233.00 200.00 quote 48.75 0.00 0.00 51.50 52.20 1.00
quote 0.01 0.00 0.00 0.00 0.01 130.00 205.00 quote 0.00 0.00 0.00 56.50 57.20
quote 0.01 0.00 0.00 0.00 0.01 62.00 210.00 quote 72.00 0.00 0.00 61.50 62.25
quote 0.01 0.00 0.00 0.00 0.01 106.00 215.00 quote 0.00 0.00 0.00 66.50 67.25
quote 0.01 0.00 0.00 0.00 0.01 5.00 220.00 quote 0.00 0.00 0.00 71.50 72.25
quote 0.01 0.00 0.00 0.00 0.01 4.00 225.00 quote 74.35 0.00 0.00 76.50 77.25
quote 0.01 0.00 0.00 0.00 0.01 1.00 230.00 quote 92.20 0.00 0.00 81.50 82.25
quote 0.01 0.00 0.00 0.00 0.01 57.00 235.00 quote 0.00 0.00 0.00 86.50 87.25
quote 0.01 0.00 0.00 0.00 0.01 14.00 240.00 quote 0.00 0.00 0.00 91.50 92.25
quote 0.00 0.00 0.00 0.00 0.01 245.00 quote 107.25 0.00 0.00 96.25 97.25
quote 0.01 0.00 1.00 0.00 0.01 1.00 250.00 quote 0.00 0.00 0.00 101.25 102.20
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 97.80 98.60 50.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 92.85 93.65 55.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 87.85 88.60 60.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 82.90 83.95 65.00 quote 0.00 0.00 0.00 0.00 0.01
quote 71.90 0.00 0.00 77.90 78.65 1.00 70.00 quote 0.01 0.00 0.00 0.00 0.01 161.00
quote 0.00 0.00 0.00 72.90 73.65 75.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 67.90 68.65 80.00 quote 0.03 0.00 0.00 0.00 0.01 65.00
quote 62.15 -4.65 1.00 62.90 63.60 1.00 85.00 quote 0.01 0.00 5.00 0.00 0.01 228.00
quote 47.16 0.00 0.00 57.90 58.65 1.00 90.00 quote 0.01 0.00 0.00 0.00 0.01 118.00
quote 56.10 0.00 0.00 52.95 53.70 2.00 95.00 quote 0.01 0.00 0.00 0.00 0.02 176.00
quote 50.75 0.00 0.00 47.95 48.70 10.00 100.00 quote 0.01 0.00 21.00 0.01 0.02 777.00
quote 46.13 2.66 2.00 42.95 43.70 4.00 105.00 quote 0.02 0.00 22.00 0.01 0.03 602.00
quote 38.57 -1.53 5.00 37.95 38.90 6.00 110.00 quote 0.02 -0.02 39.00 0.01 0.02 494.00
quote 34.65 0.00 0.00 33.00 33.75 12.00 115.00 quote 0.03 0.00 56.00 0.03 0.04 492.00
quote 27.96 -1.84 1.00 28.00 28.70 11.00 120.00 quote 0.05 0.01 1,180 0.04 0.06 1,631
quote 0.00 0.00 0.00 25.05 25.80 123.00 quote 0.06 -0.02 67.00 0.06 0.07 462.00
quote 0.00 0.00 0.00 24.05 24.80 124.00 quote 0.07 0.00 55.00 0.07 0.08 231.00
quote 23.62 0.00 0.00 23.05 24.05 38.00 125.00 quote 0.07 0.00 527.00 0.08 0.09 2,057
quote 22.85 -1.15 3.00 22.05 22.85 34.00 126.00 quote 0.09 0.02 33.00 0.09 0.10 499.00
quote 22.80 0.00 0.00 21.10 21.70 4.00 127.00 quote 0.10 0.01 72.00 0.10 0.11 402.00
quote 20.39 -1.91 250.00 20.10 20.75 274.00 128.00 quote 0.12 0.03 61.00 0.11 0.13 290.00
quote 21.48 0.00 0.00 19.10 19.70 16.00 129.00 quote 0.14 0.03 60.00 0.13 0.14 435.00
quote 18.50 -1.40 16.00 18.15 18.85 10,080 130.00 quote 0.17 0.03 1,079 0.15 0.17 11,800
quote 20.48 0.00 0.00 17.15 17.85 157.00 131.00 quote 0.19 0.03 49.00 0.18 0.19 715.00
quote 18.30 0.00 0.00 16.20 16.85 126.00 132.00 quote 0.23 0.07 87.00 0.21 0.23 250.00
quote 16.15 0.45 5.00 15.25 15.80 215.00 133.00 quote 0.26 0.03 82.00 0.25 0.26 257.00
quote 16.95 0.00 0.00 14.30 15.00 605.00 134.00 quote 0.31 0.09 182.00 0.29 0.31 628.00
quote 14.25 -0.55 17.00 13.35 13.80 953.00 135.00 quote 0.36 0.07 358.00 0.35 0.37 2,346
quote 15.98 0.00 0.00 12.45 13.00 185.00 136.00 quote 0.45 0.14 435.00 0.42 0.43 1,482
quote 11.80 -2.16 2.00 11.65 12.05 218.00 137.00 quote 0.52 0.15 208.00 0.49 0.51 794.00
quote 10.98 -1.97 5.00 10.70 11.10 238.00 138.00 quote 0.59 0.20 417.00 0.59 0.61 1,154
quote 9.87 -2.06 37.00 9.90 10.15 610.00 139.00 quote 0.72 0.21 216.00 0.70 0.72 1,213
quote 8.95 -2.91 63.00 9.00 9.30 1,193 140.00 quote 0.85 0.25 2,873 0.84 0.86 3,778
quote 8.35 -2.92 41.00 8.20 8.45 358.00 141.00 quote 1.02 0.34 1,083 1.00 1.02 687.00
quote 7.55 -2.35 131.00 7.45 7.60 661.00 142.00 quote 1.22 0.39 564.00 1.18 1.21 932.00
quote 6.81 -2.29 113.00 6.65 6.95 433.00 143.00 quote 1.43 0.43 635.00 1.40 1.43 1,521
quote 5.95 -2.35 109.00 5.80 6.10 246.00 144.00 quote 1.76 0.67 398.00 1.65 1.68 1,011
quote 5.35 -2.15 289.00 5.15 5.45 1,529 145.00 quote 1.96 0.59 2,177 1.94 1.97 4,395
quote 4.60 -2.05 392.00 4.60 4.70 1,460 146.00 quote 2.30 0.72 1,244 2.26 2.30 887.00
quote 4.02 -2.23 863.00 4.00 4.05 799.00 147.00 quote 2.68 0.88 1,803 2.64 2.67 1,884
quote 3.43 -1.82 1,961 3.40 3.45 1,087 148.00 quote 3.10 1.00 2,147 3.05 3.10 10,294
148.11 Current price as of 11/25/2022 01:00:00 PM
quote 2.93 -1.87 1,896 2.90 2.93 1,459 149.00 quote 3.60 1.10 1,898 3.50 3.60 1,684
quote 2.44 -1.71 2,990 2.42 2.45 3,776 150.00 quote 4.11 1.30 1,630 4.00 4.10 3,525
quote 1.47 -1.27 1,715 1.45 1.48 3,857 152.50 quote 5.70 1.65 298.00 5.50 5.75 880.00
quote 0.81 -0.92 5,195 0.81 0.83 4,698 155.00 quote 7.60 2.10 231.00 7.15 7.65 655.00
quote 0.43 -0.52 1,492 0.42 0.43 4,021 157.50 quote 9.85 2.35 39.00 9.45 9.85 301.00
quote 0.21 -0.27 2,502 0.21 0.22 7,065 160.00 quote 12.10 2.80 31.00 11.60 12.30 389.00
quote 0.11 -0.12 1,467 0.10 0.12 2,993 162.50 quote 14.95 3.40 3.00 14.00 14.75 43.00
quote 0.06 -0.08 711.00 0.05 0.07 2,755 165.00 quote 14.20 0.00 0.00 16.50 17.25 5.00
quote 0.04 -0.03 119.00 0.03 0.04 1,558 167.50 quote 19.35 3.14 20.00 19.20 19.65 73.00
quote 0.03 -0.02 48.00 0.02 0.03 2,175 170.00 quote 18.95 0.00 0.00 21.50 22.25 10.00
quote 0.02 -0.01 43.00 0.01 0.02 372.00 172.50 quote 24.50 0.00 0.00 24.00 24.75 1.00
quote 0.02 -0.01 18.00 0.01 0.02 4,173 175.00 quote 23.95 0.00 0.00 26.15 27.25 1.00
quote 0.02 0.00 0.00 0.01 0.02 405.00 177.50 quote 27.55 0.00 0.00 28.95 29.75 1.00
quote 0.01 -0.01 43.00 0.00 0.02 447.00 180.00 quote 31.90 1.70 1.00 31.45 32.25 1.00
quote 0.01 0.00 3.00 0.00 0.02 475.00 185.00 quote 0.00 0.00 0.00 36.45 37.25
quote 0.01 0.00 1.00 0.00 0.01 283.00 190.00 quote 40.19 0.00 0.00 41.45 42.25 2.00
quote 0.01 0.00 21.00 0.00 0.01 525.00 195.00 quote 0.00 0.00 0.00 46.45 47.25
quote 0.01 0.00 0.00 0.00 0.01 120.00 200.00 quote 52.15 -12.95 1.00 51.45 52.20
quote 0.01 0.00 0.00 0.00 0.01 110.00 205.00 quote 57.55 1.85 1.00 56.45 57.20 1.00
quote 0.01 0.00 0.00 0.00 0.01 538.00 210.00 quote 0.00 0.00 0.00 61.45 62.25
quote 0.01 0.00 0.00 0.00 0.01 550.00 215.00 quote 0.00 0.00 0.00 66.45 67.25
quote 0.01 0.00 0.00 0.00 0.01 2.00 220.00 quote 0.00 0.00 0.00 71.45 72.25
quote 0.01 0.00 0.00 0.00 0.01 41.00 225.00 quote 0.00 0.00 0.00 76.45 77.25
quote 0.01 0.00 0.00 0.00 0.01 26.00 230.00 quote 81.80 0.00 0.00 81.45 82.25
quote 0.00 0.00 0.00 0.00 0.01 235.00 quote 0.00 0.00 0.00 86.45 87.20
quote 0.01 0.00 0.00 0.00 0.01 14.00 240.00 quote 0.00 0.00 0.00 91.45 92.25
quote 0.00 0.00 0.00 0.00 0.01 245.00 quote 0.00 0.00 0.00 96.45 97.25
quote 0.01 0.00 0.00 0.00 0.01 31.00 250.00 quote 0.00 0.00 0.00 101.30 102.25
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 123.35 0.00 0.00 117.85 118.60 1.00 30.00 quote 0.01 0.00 0.00 0.00 0.01 4,219
quote 112.30 0.00 0.00 112.85 113.60 22.00 35.00 quote 0.01 0.00 0.00 0.00 0.01 2,062
quote 112.28 0.00 0.00 107.85 108.90 389.00 40.00 quote 0.02 0.00 0.00 0.00 0.01 2,626
quote 106.50 0.00 0.00 102.90 103.65 483.00 45.00 quote 0.01 0.00 0.00 0.00 0.01 3,135
quote 101.73 0.00 0.00 97.90 98.65 331.00 50.00 quote 0.01 0.00 0.00 0.00 0.01 3,255
quote 95.40 0.00 0.00 92.90 93.70 147.00 55.00 quote 0.02 0.00 0.00 0.00 0.01 2,457
quote 91.76 0.00 0.00 87.90 88.65 176.00 60.00 quote 0.01 0.00 0.00 0.00 0.01 3,125
quote 75.37 0.00 0.00 82.95 83.70 139.00 65.00 quote 0.01 0.00 0.00 0.00 0.01 3,522
quote 81.40 0.00 0.00 77.95 78.70 388.00 70.00 quote 0.01 0.00 0.00 0.00 0.01 5,900
quote 76.90 0.00 0.00 72.95 73.70 532.00 75.00 quote 0.01 0.00 0.00 0.00 0.02 4,021
quote 70.80 0.00 0.00 68.00 68.75 910.00 80.00 quote 0.02 0.01 44.00 0.01 0.02 5,082
quote 65.30 0.00 0.00 63.00 63.75 495.00 85.00 quote 0.02 0.00 17.00 0.01 0.02 2,370
quote 60.18 0.00 0.00 58.00 58.75 255.00 90.00 quote 0.01 0.00 24.00 0.02 0.03 3,436
quote 55.25 0.00 0.00 53.05 53.80 405.00 95.00 quote 0.02 -0.01 118.00 0.02 0.03 7,227
quote 47.94 -1.16 9.00 48.05 48.75 1,229 100.00 quote 0.03 -0.01 87.00 0.03 0.05 40,266
quote 44.10 0.00 0.00 43.10 43.85 487.00 105.00 quote 0.04 -0.01 42.00 0.05 0.06 20,081
quote 38.00 -3.27 10.00 38.15 38.80 1,179 110.00 quote 0.06 0.00 133.00 0.07 0.08 20,607
quote 36.21 0.00 0.00 33.15 33.90 1,249 115.00 quote 0.10 0.01 716.00 0.10 0.11 35,614
quote 28.52 -2.83 11.00 28.20 28.85 1,753 120.00 quote 0.15 0.0100 484.00 0.15 0.16 30,481
quote 23.45 -3.10 3.00 23.35 23.90 2,099 125.00 quote 0.26 0.05 1,148 0.25 0.27 25,131
quote 18.55 -3.25 30.00 18.55 19.00 5,982 130.00 quote 0.47 0.10 2,150 0.46 0.47 58,642
quote 14.30 -2.90 67.00 14.15 14.45 22,737 135.00 quote 0.87 0.21 4,218 0.86 0.88 49,233
quote 10.00 -2.45 216.00 9.95 10.20 21,740 140.00 quote 1.65 0.45 4,297 1.63 1.66 38,487
quote 9.00 -2.05 40.00 9.20 9.40 159.00 141.00 quote 1.87 0.54 814.00 1.85 1.88 1,111
quote 8.57 -1.38 71.00 8.40 8.65 127.00 142.00 quote 2.10 0.55 218.00 2.09 2.12 1,039
quote 7.81 -1.69 6.00 7.75 7.90 74.00 143.00 quote 2.39 0.66 684.00 2.36 2.39 916.00
quote 7.15 -1.75 44.00 7.05 7.20 394.00 144.00 quote 2.69 0.69 388.00 2.65 2.69 793.00
quote 6.40 -2.16 499.00 6.45 6.55 51,285 145.00 quote 3.00 0.81 3,330 2.98 3.05 53,549
quote 5.75 -2.10 141.00 5.80 5.90 307.00 146.00 quote 3.45 0.95 710.00 3.30 3.40 407.00
quote 5.15 -1.99 492.00 5.20 5.25 1,451 147.00 quote 3.83 1.03 832.00 3.70 3.80 1,502
quote 4.65 -1.71 1,367 4.60 4.70 1,737 148.00 quote 4.20 1.10 1,411 4.15 4.20 2,134
148.11 Current price as of 11/25/2022 01:00:00 PM
quote 4.05 -1.75 1,216 4.05 4.15 768.00 149.00 quote 4.75 1.20 660.00 4.60 4.65 1,777
quote 3.65 -1.56 6,402 3.55 3.65 46,229 150.00 quote 5.18 1.38 3,796 5.10 5.15 84,123
quote 2.45 -1.40 2,413 2.50 2.53 1,589 152.50 quote 6.55 1.51 388.00 6.50 6.60 1,047
quote 1.67 -1.05 3,663 1.66 1.68 55,342 155.00 quote 8.30 1.95 539.00 8.15 8.35 27,802
quote 1.04 -0.73 1,652 1.05 1.08 4,047 157.50 quote 10.25 2.45 37.00 10.00 10.30 923.00
quote 0.64 -0.48 4,076 0.65 0.66 98,816 160.00 quote 12.30 2.37 66.00 12.10 12.40 55,372
quote 0.38 -0.30 400.00 0.39 0.40 1,975 162.50 quote 14.74 2.59 2.00 14.30 14.75 727.00
quote 0.23 -0.17 2,798 0.23 0.24 41,030 165.00 quote 16.65 1.90 32.00 16.75 17.25 16,245
quote 0.13 -0.09 222.00 0.13 0.15 2,259 167.50 quote 19.80 2.75 1.00 19.05 19.70 94.00
quote 0.08 -0.06 978.00 0.08 0.09 71,757 170.00 quote 21.85 2.20 133.00 21.80 22.15 7,939
quote 0.06 -0.03 106.00 0.05 0.06 726.00 172.50 quote 22.35 0.00 0.00 24.15 24.75
quote 0.05 0.00 319.00 0.03 0.05 43,894 175.00 quote 26.37 2.17 3.00 26.50 27.25 487.00
quote 0.03 -0.01 274.00 0.02 0.04 719.00 177.50 quote 27.30 0.00 0.00 29.00 29.75
quote 0.02 -0.02 151.00 0.02 0.03 46,861 180.00 quote 32.05 2.10 4.00 31.55 32.25 827.00
quote 0.02 -0.01 125.00 0.02 0.03 17,875 185.00 quote 35.37 -1.28 148.00 36.50 37.25 22.00
quote 0.02 0.00 39.00 0.02 0.03 22,334 190.00 quote 42.05 0.00 0.00 41.20 42.25 3.00
quote 0.01 -0.01 10.00 0.01 0.02 8,731 195.00 quote 45.50 0.00 0.00 46.15 47.25 3.00
quote 0.01 -0.01 38.00 0.01 0.02 19,254 200.00 quote 50.20 0.00 0.00 51.45 52.20 19.00
quote 0.01 0.00 67.00 0.01 0.02 8,534 205.00 quote 61.15 0.00 0.00 56.45 57.20 9.00
quote 0.01 0.00 452.00 0.00 0.01 3,927 210.00 quote 66.15 0.00 0.00 61.45 62.20 1.00
quote 0.01 0.00 14.00 0.00 0.01 4,899 215.00 quote 78.65 0.00 0.00 66.45 67.20 1.00
quote 0.01 0.00 12.00 0.00 0.01 1,891 220.00 quote 83.65 0.00 0.00 71.45 72.25 14.00
quote 0.01 0.00 1.00 0.00 0.01 4,530 225.00 quote 88.65 0.00 0.00 76.45 77.25 1.00
quote 0.01 -0.01 1.00 0.00 0.01 6,841 230.00 quote 93.65 0.00 0.00 81.45 82.25 140.00
quote 0.01 0.00 0.00 0.00 0.01 1,078 235.00 quote 88.25 0.00 0.00 86.45 87.25
quote 0.01 0.00 0.00 0.00 0.01 1,605 240.00 quote 89.32 0.00 0.00 91.45 92.25 1.00
quote 0.01 0.00 0.00 0.00 0.01 1,562 245.00 quote 104.97 0.00 0.00 96.45 97.25
quote 0.01 0.00 0.00 0.00 0.01 1,518 250.00 quote 100.82 0.00 0.00 101.45 102.20 1.00
quote 0.01 0.00 0.00 0.00 0.01 431.00 255.00 quote 105.80 0.00 0.00 106.45 107.20 8.00
quote 0.01 0.00 0.00 0.00 0.01 1,155 260.00 quote 108.50 0.00 0.00 111.45 112.20
quote 0.01 0.00 0.00 0.00 0.01 3,086 265.00 quote 118.45 0.00 0.00 116.15 117.25
quote 0.01 0.00 0.00 0.00 0.01 2,446 270.00 quote 133.65 0.00 0.00 121.15 122.20
quote 0.01 0.00 0.00 0.00 0.01 3,742 275.00 quote 134.55 0.00 0.00 126.15 127.20
quote 0.01 0.00 2.00 0.00 0.01 4,904 280.00 quote 130.80 0.00 0.00 131.15 132.20 4.00
quote 0.01 0.00 0.00 0.00 0.01 1,591 285.00 quote 133.70 0.00 0.00 136.45 137.20
quote 0.01 0.00 0.00 0.00 0.01 5,636 290.00 quote 138.75 0.00 0.00 141.45 142.25 1.00
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 97.95 0.00 0.00 97.95 98.70 1.00 50.00 quote 0.02 0.00 0.00 0.00 0.01 2.00
quote 82.85 0.00 0.00 92.95 93.70 1.00 55.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 88.00 89.05 60.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 83.00 83.75 65.00 quote 0.01 0.00 0.00 0.00 0.02 28.00
quote 0.00 0.00 0.00 78.00 78.80 70.00 quote 0.01 -0.05 1.00 0.00 0.02 6.00
quote 76.75 0.00 0.00 73.05 73.80 1.00 75.00 quote 0.01 0.00 95.00 0.01 0.02 135.00
quote 0.00 0.00 0.00 68.05 68.80 80.00 quote 0.02 0.00 0.00 0.00 0.03 38.00
quote 0.00 0.00 0.00 63.10 63.85 85.00 quote 0.02 0.00 0.00 0.01 0.03 37.00
quote 59.85 0.00 0.00 58.10 58.85 11.00 90.00 quote 0.03 -0.01 32.00 0.02 0.04 270.00
quote 0.00 0.00 0.00 53.15 53.90 95.00 quote 0.04 0.00 0.00 0.03 0.06 303.00
quote 48.65 0.00 0.00 48.15 48.95 25.00 100.00 quote 0.05 0.00 0.00 0.04 0.06 727.00
quote 45.47 0.00 0.00 43.20 43.95 1.00 105.00 quote 0.06 0.00 5.00 0.06 0.09 152.00
quote 38.50 -1.40 2.00 38.25 38.95 35.00 110.00 quote 0.11 0.00 67.00 0.10 0.12 1,039
quote 33.76 0.00 0.00 33.30 34.40 57.00 115.00 quote 0.14 -0.0100 457.00 0.15 0.16 2,369
quote 29.25 -2.98 30.00 28.45 29.00 50.00 120.00 quote 0.24 0.03 128.00 0.24 0.25 21,840
quote 0.00 0.00 0.00 25.50 26.60 123.00 quote 0.33 0.07 54.00 0.32 0.34 165.00
quote 0.00 0.00 0.00 24.55 25.30 124.00 quote 0.38 0.06 4.00 0.35 0.38 207.00
quote 25.64 0.00 0.00 23.60 24.30 16.00 125.00 quote 0.41 0.07 99.00 0.39 0.41 2,706
quote 28.30 0.00 0.00 22.65 23.20 4.00 126.00 quote 0.46 0.04 82.00 0.44 0.47 232.00
quote 13.62 0.00 0.00 21.75 22.30 1.00 127.00 quote 0.51 0.11 16.00 0.49 0.51 1,212
quote 21.04 -1.01 251.00 20.85 21.50 3.00 128.00 quote 0.56 0.11 95.00 0.55 0.57 183.00
quote 21.60 0.00 0.00 19.85 20.45 7.00 129.00 quote 0.64 0.16 13.00 0.61 0.64 468.00
quote 19.14 -3.36 5.00 18.95 19.45 60.00 130.00 quote 0.71 0.17 108.00 0.68 0.71 1,012
quote 21.40 0.00 0.00 18.20 18.50 53.00 131.00 quote 0.79 0.09 164.00 0.76 0.80 278.00
quote 22.80 0.00 0.00 17.20 18.00 2.00 132.00 quote 0.89 0.23 170.00 0.85 0.89 437.00
quote 19.20 0.00 0.00 16.25 16.70 11.00 133.00 quote 1.00 0.26 57.00 0.95 0.99 308.00
quote 18.95 0.00 0.00 15.45 15.75 44.00 134.00 quote 1.09 0.24 91.00 1.07 1.10 366.00
quote 14.65 -3.00 1.00 14.50 14.90 205.00 135.00 quote 1.21 0.26 268.00 1.19 1.23 1,591
quote 14.25 -1.60 11.00 13.80 14.20 74.00 136.00 quote 1.36 0.33 56.00 1.33 1.38 669.00
quote 16.02 0.00 0.00 12.95 13.25 241.00 137.00 quote 1.52 0.38 193.00 1.49 1.54 532.00
quote 12.45 -0.90 9.00 12.05 12.60 109.00 138.00 quote 1.70 0.41 123.00 1.67 1.72 613.00
quote 11.44 -0.66 37.00 11.30 11.60 97.00 139.00 quote 1.94 0.36 7.00 1.86 1.91 609.00
quote 10.63 -2.37 8.00 10.50 10.85 614.00 140.00 quote 2.12 0.51 380.00 2.07 2.13 1,559
quote 9.96 -0.71 9.00 9.75 10.20 260.00 141.00 quote 2.36 0.55 21.00 2.31 2.36 772.00
quote 9.11 -1.84 24.00 9.00 9.25 1,070 142.00 quote 2.60 0.61 88.00 2.56 2.62 402.00
quote 8.35 -2.30 1.00 8.30 8.55 2,104 143.00 quote 2.92 0.70 48.00 2.84 2.91 417.00
quote 7.71 -2.20 5.00 7.65 7.85 177.00 144.00 quote 3.20 0.79 101.00 3.15 3.25 691.00
quote 7.10 -2.10 265.00 7.00 7.20 1,215 145.00 quote 3.59 0.87 134.00 3.45 3.55 809.00
quote 6.44 -1.93 24.00 6.35 6.60 181.00 146.00 quote 3.95 0.92 95.00 3.80 3.95 698.00
quote 5.81 -1.99 40.00 5.75 6.00 359.00 147.00 quote 4.25 0.95 175.00 4.20 4.35 470.00
quote 5.25 -1.65 327.00 5.25 5.35 317.00 148.00 quote 4.70 1.06 363.00 4.65 4.75 540.00
148.11 Current price as of 11/25/2022 01:00:00 PM
quote 4.76 -1.69 131.00 4.70 4.85 1,280 149.00 quote 5.20 1.24 82.00 5.10 5.20 379.00
quote 4.25 -1.57 274.00 4.20 4.30 1,797 150.00 quote 5.75 1.33 417.00 5.60 5.70 913.00
quote 3.10 -1.35 285.00 3.05 3.15 1,400 152.50 quote 7.15 1.67 130.00 6.95 7.15 391.00
quote 2.18 -1.13 1,252 2.17 2.21 2,301 155.00 quote 8.77 1.93 288.00 8.30 8.80 558.00
quote 1.45 -0.74 191.00 1.48 1.52 1,799 157.50 quote 10.40 2.15 1.00 10.35 10.60 70.00
quote 0.98 -0.54 1,074 0.97 0.99 7,446 160.00 quote 12.74 2.84 1.00 12.35 12.65 320.00
quote 0.63 -0.38 233.00 0.62 0.65 3,012 162.50 quote 12.09 0.00 0.00 14.40 15.00 8.00
quote 0.40 -0.23 221.00 0.39 0.42 3,194 165.00 quote 17.11 2.38 1.00 16.60 17.25 36.00
quote 0.26 -0.13 37.00 0.24 0.27 680.00 167.50 quote 19.30 2.20 2.00 19.10 19.70 13.00
quote 0.17 -0.09 792.00 0.15 0.18 1,959 170.00 quote 22.00 2.95 4.00 21.35 22.50 1.00
quote 0.12 -0.03 36.00 0.10 0.12 612.00 172.50 quote 21.30 0.00 0.00 24.00 24.75 7.00
quote 0.08 -0.02 375.00 0.07 0.09 794.00 175.00 quote 24.00 0.00 0.00 26.25 27.25 109.00
quote 0.07 0.00 0.00 0.05 0.06 260.00 177.50 quote 0.00 0.00 0.00 28.65 29.75
quote 0.03 -0.02 10.00 0.03 0.05 596.00 180.00 quote 30.35 0.00 0.00 31.15 32.25 60.00
quote 0.02 -0.02 1,117 0.03 0.04 1,119 185.00 quote 0.00 0.00 0.00 36.15 37.25
quote 0.02 0.00 0.00 0.01 0.03 1,127 190.00 quote 0.00 0.00 0.00 41.15 42.20
quote 0.01 0.00 0.00 0.00 0.03 131.00 195.00 quote 0.00 0.00 0.00 46.45 47.25
quote 0.02 0.00 2,750 0.02 0.03 1,295 200.00 quote 0.00 0.00 0.00 51.45 52.25
quote 0.02 0.00 0.00 0.00 0.03 2,782 205.00 quote 0.00 0.00 0.00 56.45 57.20
quote 0.02 0.00 0.00 0.00 0.02 2.00 210.00 quote 0.00 0.00 0.00 61.45 62.20
quote 0.01 0.00 0.00 0.00 0.02 15.00 215.00 quote 0.00 0.00 0.00 66.45 67.20
quote 0.01 0.00 0.00 0.00 0.02 64.00 220.00 quote 0.00 0.00 0.00 71.45 72.25
quote 0.02 0.00 0.00 0.00 0.02 1.00 225.00 quote 0.00 0.00 0.00 76.45 77.25
quote 0.00 0.00 0.00 0.00 0.02 230.00 quote 0.00 0.00 0.00 81.45 82.25
quote 0.02 0.00 0.00 0.00 0.02 2.00 235.00 quote 0.00 0.00 0.00 86.45 87.25
quote 0.02 0.00 0.00 0.00 0.02 5.00 240.00 quote 0.00 0.00 0.00 91.45 92.25
quote 0.01 0.00 0.00 0.00 0.02 1.00 245.00 quote 0.00 0.00 0.00 96.45 97.25
quote 0.02 0.00 0.00 0.00 0.02 2.00 250.00 quote 0.00 0.00 0.00 101.25 102.25
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 97.20 0.00 0.00 98.00 99.00 1.00 50.00 quote 0.01 0.00 20.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 93.05 94.20 55.00 quote 0.01 0.00 5.00 0.00 0.02
quote 88.45 0.00 0.00 87.35 89.30 1.00 60.00 quote 0.00 0.00 0.00 0.00 0.02
quote 86.70 0.00 0.00 82.45 84.25 2.00 65.00 quote 0.00 0.00 0.00 0.00 0.02
quote 82.00 0.00 0.00 78.10 79.35 2.00 70.00 quote 0.02 0.00 1.00 0.00 0.03
quote 75.00 0.00 0.00 72.45 74.35 3.00 75.00 quote 0.02 0.00 0.00 0.00 0.03 100.00
quote 0.00 0.00 0.00 68.15 69.35 80.00 quote 0.02 0.00 0.00 0.01 0.04 50.00
quote 0.00 0.00 0.00 62.55 64.35 85.00 quote 0.04 0.00 0.00 0.02 0.05 10.00
quote 58.20 -2.35 1.00 58.20 59.05 1.00 90.00 quote 0.03 0.00 0.00 0.03 0.05 26.00
quote 0.00 0.00 0.00 52.65 54.45 95.00 quote 0.06 0.01 20.00 0.04 0.06 61.00
quote 0.00 0.00 0.00 48.30 49.45 100.00 quote 0.08 -0.01 832.00 0.07 0.09 379.00
quote 48.78 0.00 0.00 42.65 44.60 1.00 105.00 quote 0.10 0.00 2.00 0.09 0.12 156.00
quote 38.63 0.00 10.00 38.10 39.15 110.00 quote 0.15 0.03 151.00 0.14 0.16 415.00
quote 36.65 0.00 0.00 32.90 34.65 2.00 115.00 quote 0.23 0.05 86.00 0.21 0.24 265.00
quote 29.40 -1.30 3.00 28.60 29.30 8.00 120.00 quote 0.36 0.09 73.00 0.34 0.37 4,640
quote 27.50 0.00 0.00 25.70 26.30 6.00 123.00 quote 0.45 0.07 8.00 0.44 0.49 65.00
quote 25.70 0.10 6.00 24.90 25.35 5.00 124.00 quote 0.51 0.10 12.00 0.49 0.53 161.00
quote 24.90 0.00 1.00 23.95 24.40 125.00 quote 0.57 0.13 163.00 0.55 0.59 1,392
quote 0.00 0.00 0.00 23.00 23.55 126.00 quote 0.62 0.10 5.00 0.61 0.65 242.00
quote 22.10 -2.00 7.00 22.15 22.55 9.00 127.00 quote 0.68 0.12 19.00 0.67 0.71 128.00
quote 21.70 0.00 0.00 21.20 21.65 16.00 128.00 quote 0.75 0.05 5.00 0.74 0.78 109.00
quote 22.30 0.00 0.00 20.30 20.75 6.00 129.00 quote 0.84 0.21 1.00 0.81 0.87 133.00
quote 19.30 -2.05 3.00 19.45 19.75 39.00 130.00 quote 0.92 0.21 284.00 0.91 0.95 4,965
quote 19.95 0.00 0.00 18.60 18.80 23.00 131.00 quote 1.03 0.28 64.00 1.00 1.06 240.00
quote 20.25 0.00 0.00 17.65 17.90 9.00 132.00 quote 1.15 0.32 1,027 1.11 1.17 130.00
quote 18.18 0.00 0.00 16.75 17.15 7.00 133.00 quote 1.27 0.33 218.00 1.22 1.29 618.00
quote 15.90 -3.10 1.00 15.90 16.25 57.00 134.00 quote 1.39 0.35 17.00 1.37 1.42 183.00
quote 17.75 1.05 11.00 15.05 15.40 34.00 135.00 quote 1.55 0.35 299.00 1.50 1.57 2,126
quote 14.59 -2.26 29.00 14.25 14.55 65.00 136.00 quote 1.67 0.41 42.00 1.65 1.73 197.00
quote 13.54 -0.66 9.00 13.40 13.75 49.00 137.00 quote 1.87 0.32 11.00 1.83 1.91 169.00
quote 13.75 0.00 0.00 12.60 12.90 8.00 138.00 quote 2.05 0.51 67.00 2.02 2.10 455.00
quote 11.62 -2.58 10.00 11.80 12.15 103.00 139.00 quote 2.29 0.53 281.00 2.23 2.31 173.00
quote 11.16 -2.12 49.00 11.05 11.35 184.00 140.00 quote 2.51 0.59 1,155 2.46 2.52 1,884
quote 12.69 0.00 0.00 10.30 10.65 34.00 141.00 quote 2.73 0.60 186.00 2.70 2.78 222.00
quote 9.70 -2.30 49.00 9.55 9.85 122.00 142.00 quote 3.10 0.84 204.00 2.96 3.10 382.00
quote 11.27 0.00 0.00 8.85 9.15 75.00 143.00 quote 3.35 0.85 26.00 3.25 3.40 432.00
quote 10.92 0.00 0.00 8.15 8.55 78.00 144.00 quote 3.62 0.78 21.00 3.55 3.70 396.00
quote 7.79 -1.86 15.00 7.55 7.85 152.00 145.00 quote 4.00 0.89 568.00 3.90 4.05 1,628
quote 6.84 -2.24 52.00 6.90 7.20 72.00 146.00 quote 4.40 1.05 36.00 4.25 4.40 242.00
quote 6.40 -2.00 195.00 6.35 6.60 393.00 147.00 quote 4.70 1.05 166.00 4.65 4.80 790.00
quote 5.90 -1.60 179.00 5.80 5.95 339.00 148.00 quote 5.14 1.02 122.00 5.10 5.25 631.00
148.11 Current price as of 11/25/2022 01:00:00 PM
quote 5.29 -1.82 62.00 5.25 5.40 355.00 149.00 quote 5.65 1.31 63.00 5.55 5.70 491.00
quote 4.75 -1.65 408.00 4.75 4.90 1,611 150.00 quote 6.10 1.30 190.00 6.00 6.15 1,383
quote 3.58 -1.38 169.00 3.60 3.70 537.00 152.50 quote 7.45 1.77 14.00 7.30 7.60 182.00
quote 2.65 -1.15 939.00 2.62 2.71 1,228 155.00 quote 9.05 1.82 218.00 8.90 9.15 801.00
quote 1.85 -0.96 198.00 1.86 1.95 1,186 157.50 quote 10.69 1.74 3.00 10.55 10.95 31.00
quote 1.31 -0.69 828.00 1.28 1.35 3,363 160.00 quote 12.69 1.29 6.00 12.55 12.90 49.00
quote 0.89 -0.40 189.00 0.87 0.91 1,012 162.50 quote 14.91 3.06 8.00 14.60 15.00 39.00
quote 0.57 -0.32 146.00 0.57 0.60 3,188 165.00 quote 17.25 0.10 1.00 16.80 17.30 36.00
quote 0.37 -0.20 65.00 0.37 0.40 1,130 167.50 quote 18.50 0.00 0.00 18.60 20.35 2.00
quote 0.26 -0.11 94.00 0.24 0.27 814.00 170.00 quote 22.15 2.40 1.00 21.60 22.15 18.00
quote 0.16 -0.09 25.00 0.16 0.18 164.00 172.50 quote 20.84 0.00 0.00 23.15 25.65 2.00
quote 0.11 -0.05 53.00 0.11 0.13 1,007 175.00 quote 26.20 0.00 0.00 24.75 27.20 1.00
quote 0.07 -0.02 175.00 0.05 0.07 1,285 180.00 quote 0.00 0.00 0.00 31.10 32.20
quote 0.04 -0.01 6.00 0.02 0.06 248.00 185.00 quote 35.00 0.00 0.00 36.05 37.85
quote 0.04 0.01 26.00 0.03 0.04 20.00 190.00 quote 0.00 0.00 0.00 41.05 42.85
quote 0.03 0.00 0.00 0.01 0.04 906.00 195.00 quote 0.00 0.00 0.00 46.05 47.85
quote 0.03 0.00 0.00 0.00 0.04 14.00 200.00 quote 48.25 0.00 0.00 51.05 52.85
quote 0.04 0.00 0.00 0.00 0.04 2.00 205.00 quote 0.00 0.00 0.00 56.05 57.85
quote 0.04 0.00 0.00 0.00 0.04 4.00 210.00 quote 0.00 0.00 0.00 61.05 62.20
quote 0.02 0.00 0.00 0.00 0.03 2,251 215.00 quote 0.00 0.00 0.00 66.05 67.20
quote 0.00 0.00 0.00 0.00 0.03 220.00 quote 0.00 0.00 0.00 71.05 72.20
quote 0.00 0.00 0.00 0.00 0.03 225.00 quote 0.00 0.00 0.00 76.05 77.20
quote 0.02 0.00 0.00 0.00 0.03 6.00 230.00 quote 0.00 0.00 0.00 81.05 82.20
quote 0.00 0.00 0.00 0.00 0.03 235.00 quote 0.00 0.00 0.00 86.05 87.20
quote 0.00 0.00 0.00 0.00 0.03 240.00 quote 0.00 0.00 0.00 91.05 92.20
quote 0.00 0.00 0.00 0.00 0.02 245.00 quote 0.00 0.00 0.00 96.05 97.20
quote 0.01 -0.01 20.00 0.00 0.02 12.00 250.00 quote 0.00 0.00 0.00 101.15 102.20

January, 2023 Options

Show

February, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

March, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.