Bulletin
Investor Alert

Akamai Technologies Inc.

NAS: AKAM

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 24, 2022, 5:02 p.m.

/zigman2/quotes/203072268/composite

$

94.22

Change

-0.24 -0.25%

Volume

Volume 78,485

Quotes are delayed by 20 min

/zigman2/quotes/203072268/composite

Previous close

$ 91.87

$ 94.46

Change

+2.59 +2.82%

Day low

Day high

$92.65

$94.53

Open

52 week low

52 week high

$86.99

$123.25

Open

OPTION CHAIN FOR AKAMAI TECHNOLOGIES INC.

In-the-money

July, 2022 Options

Hide
CALLS PUTS
Expires July 1, 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 42.40 45.40 50.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 37.60 40.00 55.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 33.60 35.80 60.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 27.60 30.70 65.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 27.40 29.00 66.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 26.90 28.20 67.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 25.90 27.80 68.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 24.30 26.10 69.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 23.80 25.20 70.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 22.90 23.80 71.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 21.90 22.90 72.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 20.90 21.90 73.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 19.70 21.10 74.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 17.60 19.90 75.00 quote 0.35 0.00 0.00 0.00 0.85 10.00
quote 0.00 0.00 0.00 17.70 19.00 76.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 16.90 18.00 77.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 15.70 16.80 78.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 15.10 15.80 79.00 quote 0.00 0.00 0.00 0.00 1.10
quote 11.60 0.00 0.00 13.80 14.90 6.00 80.00 quote 1.35 0.00 0.00 0.00 0.85 61.00
quote 0.00 0.00 0.00 13.00 14.00 81.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 12.00 12.90 82.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 11.30 11.90 83.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 10.30 10.90 84.00 quote 0.00 0.00 0.00 0.00 1.60
quote 14.20 0.00 0.00 9.30 10.50 2.00 85.00 quote 0.47 0.00 0.00 0.10 0.50 34.00
quote 0.00 0.00 0.00 8.40 9.00 86.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 7.40 8.00 87.00 quote 0.60 0.00 0.00 0.05 0.40 3.00
quote 2.55 0.00 0.00 6.40 7.00 5.00 88.00 quote 0.80 0.00 0.00 0.15 0.40 18.00
quote 2.50 0.00 0.00 5.60 7.40 6.00 89.00 quote 0.40 -1.70 2.00 0.30 0.45 11.00
quote 2.15 0.00 0.00 4.50 5.10 14.00 90.00 quote 1.25 0.00 0.00 0.30 0.55 22.00
quote 2.00 0.00 0.00 3.80 4.50 4.00 91.00 quote 1.85 0.00 0.00 0.45 0.65 32.00
quote 1.85 0.00 0.00 2.85 3.70 6.00 92.00 quote 2.10 0.00 0.00 0.05 0.90 11.00
quote 2.50 1.00 3.00 2.70 3.10 8.00 92.50 quote 2.90 0.00 0.00 0.65 1.00 1.00
quote 1.20 0.00 0.00 2.30 2.70 11.00 93.00 quote 1.80 0.00 0.00 0.85 1.20 8.00
quote 0.85 0.00 0.00 2.00 2.25 2.00 93.50 quote 0.00 0.00 0.00 1.00 1.40
quote 1.65 0.85 9.00 1.55 1.95 13.00 94.00 quote 1.58 -2.02 1.00 0.70 1.55 39.00
94.46 Current price as of 6/24/2022 04:00:00 PM
quote 0.85 0.00 0.00 1.15 1.50 31.00 95.00 quote 2.20 0.00 0.00 1.65 2.05 6.00
quote 1.05 0.00 0.00 0.75 1.15 13.00 96.00 quote 0.00 0.00 0.00 2.30 2.70
quote 0.45 0.00 0.00 0.50 0.80 2.00 97.00 quote 9.00 0.00 0.00 2.80 3.80 39.00
quote 0.45 0.00 0.00 0.50 0.80 13.00 97.50 quote 0.00 0.00 0.00 3.50 4.10
quote 0.55 0.00 0.00 0.35 2.90 2.00 98.00 quote 3.00 0.00 0.00 3.70 4.60 4.00
quote 0.35 0.00 2.00 0.25 0.85 30.00 99.00 quote 10.90 0.00 0.00 3.80 5.70 7.00
quote 4.40 0.00 0.00 0.15 0.85 28.00 100.00 quote 5.10 0.00 0.00 4.80 6.40 17.00
quote 3.50 0.00 0.00 0.00 0.80 5.00 101.00 quote 11.45 0.00 0.00 6.30 7.90 6.00
quote 3.20 0.00 0.00 0.00 1.55 6.00 102.00 quote 7.87 4.17 3.00 6.90 8.20 6.00
quote 2.65 0.00 0.00 0.00 2.00 10.00 103.00 quote 0.00 0.00 0.00 8.00 9.70
quote 2.95 0.00 0.00 0.00 1.45 6.00 104.00 quote 0.00 0.00 0.00 9.20 10.20
quote 0.58 0.00 0.00 0.00 0.75 4.00 105.00 quote 0.00 0.00 0.00 10.20 11.70
quote 1.70 0.00 0.00 0.00 0.70 18.00 106.00 quote 0.00 0.00 0.00 11.20 12.30
quote 2.05 0.00 0.00 0.00 2.70 1.00 107.00 quote 0.00 0.00 0.00 11.30 13.30
quote 0.95 0.00 0.00 0.00 1.10 3.00 108.00 quote 0.00 0.00 0.00 11.90 14.30
quote 1.60 0.00 0.00 0.00 0.95 5.00 109.00 quote 0.00 0.00 0.00 14.10 15.50
quote 0.07 -0.26 16.00 0.00 0.85 16.00 110.00 quote 0.00 0.00 0.00 13.50 16.30
quote 1.25 0.00 0.00 0.00 4.80 4.00 111.00 quote 0.00 0.00 0.00 15.50 17.10
quote 0.00 0.00 0.00 0.00 4.80 112.00 quote 0.00 0.00 0.00 16.80 18.30
quote 0.05 0.00 0.00 0.00 4.80 4.00 113.00 quote 0.00 0.00 0.00 16.90 18.90
quote 0.00 0.00 0.00 0.00 0.80 114.00 quote 0.00 0.00 0.00 19.30 20.00
quote 0.10 0.00 0.00 0.00 0.20 807.00 115.00 quote 0.00 0.00 0.00 19.80 21.40
quote 0.05 0.00 0.00 0.00 0.20 28.00 120.00 quote 0.00 0.00 0.00 24.20 26.90
quote 0.05 0.00 0.00 0.00 0.35 5.00 125.00 quote 0.00 0.00 0.00 30.00 32.70
quote 0.50 0.00 0.00 0.00 0.35 3.00 130.00 quote 0.00 0.00 0.00 34.30 37.60
quote 0.00 0.00 0.00 0.00 3.70 135.00 quote 0.00 0.00 0.00 39.00 42.70
quote 0.00 0.00 0.00 0.00 0.35 140.00 quote 0.00 0.00 0.00 44.20 47.70
quote 0.05 0.00 0.00 0.00 0.15 33.00 145.00 quote 0.00 0.00 0.00 49.50 52.60
CALLS PUTS
Expires July 8, 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 43.30 45.70 50.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 38.10 40.70 55.00 quote 0.05 0.00 30.00 0.00 0.05
quote 0.00 0.00 0.00 33.70 35.30 60.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 27.50 30.70 65.00 quote 0.00 0.00 0.00 0.00 1.55
quote 0.00 0.00 0.00 22.40 25.60 70.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 18.80 20.10 75.00 quote 0.38 0.00 0.00 0.00 1.45 1.00
quote 0.00 0.00 0.00 13.90 16.50 80.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 9.30 11.70 85.00 quote 0.00 0.00 0.00 0.05 1.05
quote 0.00 0.00 0.00 8.40 10.40 86.00 quote 0.00 0.00 0.00 0.20 0.45
quote 0.00 0.00 0.00 7.50 8.20 87.00 quote 1.90 0.00 0.00 0.20 0.55 4.00
quote 0.00 0.00 0.00 6.60 7.40 88.00 quote 0.00 0.00 0.00 0.40 0.60
quote 0.00 0.00 0.00 5.70 6.40 89.00 quote 2.55 0.00 0.00 0.40 0.75 3.00
quote 2.65 0.00 0.00 4.80 5.70 3.00 90.00 quote 3.00 0.00 0.00 0.20 0.90 17.00
quote 2.15 0.00 0.00 2.35 4.90 8.00 91.00 quote 2.45 0.00 0.00 0.70 1.10 7.00
quote 2.20 0.00 0.00 1.55 3.90 11.00 92.00 quote 3.10 0.00 0.00 0.95 1.35 3.00
quote 0.00 0.00 0.00 3.20 3.60 92.50 quote 2.80 0.00 0.00 1.20 1.50 4.00
quote 1.75 0.00 0.00 2.80 3.20 6.00 93.00 quote 0.00 0.00 0.00 1.30 1.70
quote 0.00 0.00 0.00 2.50 2.95 93.50 quote 0.00 0.00 0.00 1.55 1.90
quote 0.00 0.00 0.00 2.20 2.60 94.00 quote 4.00 0.00 0.00 1.80 2.20 2.00
94.46 Current price as of 6/24/2022 04:00:00 PM
quote 0.00 0.00 0.00 1.70 2.15 95.00 quote 0.00 0.00 0.00 2.30 2.65
quote 0.00 0.00 0.00 1.30 1.75 96.00 quote 0.00 0.00 0.00 2.90 3.30
quote 0.00 0.00 0.00 0.95 1.30 97.00 quote 6.19 0.00 0.00 3.50 3.90 1.00
quote 0.00 0.00 0.00 0.70 1.10 98.00 quote 0.00 0.00 0.00 3.90 4.90
quote 0.38 0.00 0.00 0.55 0.85 7.00 99.00 quote 0.00 0.00 0.00 5.00 5.80
quote 0.00 0.00 0.00 0.25 0.85 100.00 quote 2.75 0.00 0.00 5.90 6.60 2.00
quote 3.40 0.00 0.00 0.25 0.90 16.00 101.00 quote 11.50 0.00 0.00 6.80 7.40 4.00
quote 2.90 0.00 0.00 0.00 0.80 27.00 102.00 quote 3.70 0.00 0.00 7.50 8.40 4.00
quote 2.55 0.00 0.00 0.00 1.25 19.00 103.00 quote 0.00 0.00 0.00 8.40 9.40
quote 2.95 0.00 0.00 0.00 0.75 41.00 104.00 quote 4.40 0.00 0.00 8.90 10.60 1.00
quote 0.15 0.05 16.00 0.10 0.70 1,486 105.00 quote 0.00 0.00 0.00 10.30 12.10
quote 1.70 0.00 0.00 0.00 0.70 116.00 106.00 quote 0.00 0.00 0.00 10.90 12.80
quote 0.00 0.00 0.00 0.00 4.80 107.00 quote 0.00 0.00 0.00 10.80 13.40
quote 0.00 0.00 0.00 0.00 4.80 108.00 quote 0.00 0.00 0.00 13.20 15.20
quote 0.00 0.00 0.00 0.00 4.50 109.00 quote 0.00 0.00 0.00 14.20 15.40
quote 0.28 0.00 0.00 0.00 0.75 17.00 110.00 quote 0.00 0.00 0.00 15.00 16.60
quote 0.00 0.00 0.00 0.00 4.80 111.00 quote 0.00 0.00 0.00 15.90 18.70
quote 0.00 0.00 0.00 0.00 4.80 112.00 quote 0.00 0.00 0.00 16.30 19.20
quote 0.50 0.00 0.00 0.00 4.80 1.00 113.00 quote 0.00 0.00 0.00 18.00 20.00
quote 0.55 0.00 0.00 0.00 1.00 16.00 115.00 quote 0.00 0.00 0.00 20.00 21.40
quote 0.00 0.00 0.00 0.00 4.80 120.00 quote 0.00 0.00 0.00 24.10 27.10
quote 0.05 0.00 0.00 0.00 4.70 3.00 125.00 quote 0.00 0.00 0.00 29.20 32.90
quote 0.00 0.00 0.00 0.00 4.80 130.00 quote 0.00 0.00 0.00 34.10 37.70
quote 0.05 0.00 0.00 0.00 0.55 2.00 135.00 quote 0.00 0.00 0.00 39.60 42.50
quote 0.00 0.00 0.00 0.00 0.40 140.00 quote 0.00 0.00 0.00 44.20 47.60
quote 0.05 0.00 0.00 0.00 0.05 215.00 145.00 quote 0.00 0.00 0.00 49.40 52.80
CALLS PUTS
Expires July 15, 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 42.70 45.80 50.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 38.10 40.10 55.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 33.90 34.90 60.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 29.10 30.10 65.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 24.30 25.10 70.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 19.00 20.60 75.00 quote 0.37 0.00 0.00 0.20 0.50 13.00
quote 0.00 0.00 0.00 14.40 15.20 80.00 quote 1.40 0.00 0.00 0.10 2.30 140.00
quote 0.00 0.00 0.00 11.90 13.10 82.50 quote 1.70 0.00 0.00 0.30 0.55 3.00
quote 5.50 0.00 0.00 9.80 10.20 1.00 85.00 quote 0.50 -0.70 447.00 0.35 0.55 633.00
quote 0.00 0.00 0.00 8.80 9.30 86.00 quote 1.30 0.00 0.00 0.55 0.70 1.00
quote 0.00 0.00 0.00 8.10 8.50 87.00 quote 1.55 0.00 0.00 0.50 0.85 1.00
quote 3.60 0.00 0.00 7.30 8.10 4.00 87.50 quote 1.45 0.00 0.00 0.70 0.90 91.00
quote 0.00 0.00 0.00 7.20 7.60 88.00 quote 1.70 0.00 0.00 0.45 0.95 1.00
quote 4.00 0.00 0.00 6.30 6.70 24.00 89.00 quote 2.15 0.00 0.00 0.40 1.10 9.00
quote 4.25 0.00 0.00 5.50 6.10 48.00 90.00 quote 2.48 0.00 0.00 1.10 1.40 130.00
quote 2.70 0.00 0.00 4.70 5.20 39.00 91.00 quote 2.35 0.00 0.00 1.35 1.55 7.00
quote 3.74 0.99 100.00 4.10 4.70 134.00 92.00 quote 1.85 -1.85 3.00 1.65 1.80 5.00
quote 2.25 0.00 0.00 3.60 4.10 52.00 92.50 quote 3.40 0.00 0.00 1.80 2.00 130.00
quote 2.15 0.00 0.00 3.40 3.80 14.00 93.00 quote 3.90 0.00 0.00 1.95 2.20 1.00
quote 1.90 0.00 0.00 3.10 3.50 3.00 93.50 quote 4.00 0.00 0.00 2.15 2.45 21.00
quote 2.90 1.20 8.00 2.90 3.30 13.00 94.00 quote 4.20 0.00 0.00 2.35 2.65 1.00
94.46 Current price as of 6/24/2022 04:00:00 PM
quote 2.45 0.77 2.00 2.20 2.65 35.00 95.00 quote 6.00 0.00 0.00 2.85 3.20 29.00
quote 1.30 0.00 0.00 1.80 2.20 5.00 96.00 quote 0.00 0.00 0.00 3.40 3.70
quote 1.10 0.00 0.00 1.50 1.80 15.00 97.00 quote 0.00 0.00 0.00 4.00 4.40
quote 1.40 0.55 18.00 1.30 1.65 167.00 97.50 quote 7.50 0.00 0.00 4.40 4.80 99.00
quote 1.45 0.55 116.00 1.40 1.50 1.00 98.00 quote 0.00 0.00 0.00 4.70 5.10
quote 1.03 0.00 40.00 1.05 1.20 99.00 quote 0.00 0.00 0.00 5.50 6.00
quote 0.75 0.18 11.00 0.65 1.00 990.00 100.00 quote 4.10 0.00 0.00 5.90 6.80 301.00
quote 0.00 0.00 0.00 0.60 0.95 101.00 quote 0.00 0.00 0.00 6.90 7.60
quote 0.45 0.00 0.00 0.25 0.50 958.00 105.00 quote 0.00 0.00 0.00 10.50 11.90
quote 0.20 0.00 0.00 0.00 0.35 670.00 110.00 quote 20.30 0.00 0.00 15.40 16.30 1.00
quote 0.85 0.00 0.00 0.00 0.60 41.00 115.00 quote 0.00 0.00 0.00 20.20 21.30
quote 0.86 0.00 0.00 0.00 0.55 77.00 120.00 quote 29.80 0.00 0.00 25.20 26.90 4.00
quote 0.82 0.00 0.00 0.00 0.55 19.00 125.00 quote 0.00 0.00 0.00 30.20 31.90
quote 0.00 0.00 0.00 0.00 0.50 130.00 quote 0.00 0.00 0.00 35.00 36.50
quote 0.00 0.00 0.00 0.00 0.50 135.00 quote 0.00 0.00 0.00 38.70 41.40
quote 0.00 0.00 0.00 0.00 0.50 140.00 quote 0.00 0.00 0.00 44.90 46.60
quote 0.00 0.00 0.00 0.00 0.50 145.00 quote 0.00 0.00 0.00 50.00 51.80
quote 0.04 -0.01 178.00 0.00 0.05 321.00 150.00 quote 0.00 0.00 0.00 53.70 56.70
CALLS PUTS
Expires July 22, 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 32.70 36.30 60.00 quote 0.00 0.00 0.00 0.00 2.55
quote 0.00 0.00 0.00 27.70 31.60 65.00 quote 0.00 0.00 0.00 0.00 2.55
quote 0.00 0.00 0.00 22.50 26.20 70.00 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 18.90 20.90 75.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 14.40 16.00 80.00 quote 0.60 0.00 0.00 0.00 4.40 2.00
quote 0.00 0.00 0.00 9.90 10.70 85.00 quote 1.40 0.00 0.00 0.60 1.15 45.00
quote 0.00 0.00 0.00 9.20 10.20 86.00 quote 1.55 0.00 0.00 0.60 1.05 5.00
quote 0.00 0.00 0.00 8.10 8.90 87.00 quote 1.65 0.00 0.00 0.70 1.10 2.00
quote 0.00 0.00 0.00 7.40 8.00 88.00 quote 1.90 0.00 0.00 0.95 1.25 3.00
quote 3.60 0.00 0.00 6.60 7.30 12.00 89.00 quote 2.35 0.00 0.00 1.15 1.40 3.00
quote 3.10 0.00 0.00 5.80 6.40 56.00 90.00 quote 2.50 0.00 0.00 1.30 1.80 48.00
quote 2.70 0.00 0.00 4.50 5.80 11.00 91.00 quote 3.20 0.00 0.00 1.55 1.90 21.00
quote 2.50 0.00 0.00 4.30 5.30 7.00 92.00 quote 3.40 0.00 0.00 1.75 2.20 8.00
quote 2.20 0.00 0.00 3.70 4.30 4.00 93.00 quote 3.90 0.00 0.00 2.20 2.60 1.00
quote 2.10 0.00 0.00 3.10 3.60 4.00 94.00 quote 8.50 0.00 0.00 2.70 3.00 255.00
94.46 Current price as of 6/24/2022 04:00:00 PM
quote 0.00 0.00 0.00 2.55 3.40 95.00 quote 0.00 0.00 0.00 3.10 3.60
quote 0.00 0.00 0.00 2.15 2.70 96.00 quote 0.00 0.00 0.00 3.70 4.30
quote 0.00 0.00 0.00 1.75 2.90 97.00 quote 0.00 0.00 0.00 4.30 4.90
quote 0.00 0.00 0.00 1.45 1.85 98.00 quote 0.00 0.00 0.00 3.20 5.60
quote 6.00 0.00 0.00 1.20 1.55 40.00 99.00 quote 0.00 0.00 0.00 5.60 6.80
quote 1.05 0.30 1.00 1.05 1.35 168.00 100.00 quote 0.00 0.00 0.00 6.40 7.10
quote 0.90 -3.90 5.00 0.75 1.40 6.00 101.00 quote 0.00 0.00 0.00 7.00 8.20
quote 3.50 0.00 0.00 0.20 3.30 1.00 102.00 quote 4.30 0.00 0.00 8.00 8.80 4.00
quote 3.40 0.00 0.00 0.45 3.80 4.00 103.00 quote 4.80 0.00 0.00 8.80 9.60 5.00
quote 2.95 0.00 0.00 0.20 3.70 2.00 104.00 quote 0.00 0.00 0.00 9.60 10.90
quote 2.55 0.00 0.00 0.10 4.10 1.00 105.00 quote 0.00 0.00 0.00 10.70 11.80
quote 0.00 0.00 0.00 0.00 2.10 106.00 quote 0.00 0.00 0.00 11.60 13.00
quote 0.00 0.00 0.00 0.00 2.60 107.00 quote 0.00 0.00 0.00 12.20 14.00
quote 0.00 0.00 0.00 0.00 4.30 108.00 quote 0.00 0.00 0.00 12.00 14.80
quote 0.00 0.00 0.00 0.00 4.80 109.00 quote 0.00 0.00 0.00 13.60 15.60
quote 0.25 0.00 0.00 0.05 1.00 7.00 110.00 quote 0.00 0.00 0.00 13.70 16.60
quote 0.00 0.00 0.00 0.00 4.30 111.00 quote 0.00 0.00 0.00 14.50 18.10
quote 0.00 0.00 0.00 0.00 4.80 112.00 quote 0.00 0.00 0.00 15.70 19.80
quote 0.00 0.00 0.00 0.00 4.30 113.00 quote 0.00 0.00 0.00 18.00 19.60
quote 0.00 0.00 0.00 0.00 4.30 115.00 quote 0.00 0.00 0.00 19.00 23.00
quote 0.00 0.00 0.00 0.00 4.80 120.00 quote 0.00 0.00 0.00 23.70 27.70
quote 0.00 0.00 0.00 0.00 4.80 125.00 quote 0.00 0.00 0.00 28.80 32.80
quote 0.00 0.00 0.00 0.00 4.80 130.00 quote 0.00 0.00 0.00 33.50 37.70
quote 0.00 0.00 0.00 0.00 4.80 135.00 quote 0.00 0.00 0.00 38.50 43.00
quote 0.00 0.00 0.00 0.00 4.80 140.00 quote 0.00 0.00 0.00 43.80 47.60
quote 0.15 0.00 0.00 0.00 0.25 115.00 145.00 quote 0.00 0.00 0.00 48.80 52.50
CALLS PUTS
Expires July 29, 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 32.00 36.50 60.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 27.10 31.80 65.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 22.50 27.00 70.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 18.30 22.20 75.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 14.20 17.50 80.00 quote 0.80 0.00 0.00 0.40 1.45 2.00
quote 0.00 0.00 0.00 9.10 12.60 85.00 quote 1.55 0.00 0.00 0.85 1.35 15.00
quote 0.00 0.00 0.00 8.60 11.80 86.00 quote 0.00 0.00 0.00 0.60 1.40
quote 0.00 0.00 0.00 7.30 10.90 87.00 quote 0.00 0.00 0.00 1.10 1.45
quote 0.00 0.00 0.00 7.20 10.40 88.00 quote 1.60 0.00 0.00 1.25 1.60 8.00
quote 3.60 0.00 0.00 5.70 9.30 11.00 89.00 quote 2.30 0.00 0.00 1.30 1.80 2.00
quote 3.80 0.00 0.00 5.80 9.00 83.00 90.00 quote 4.70 0.00 0.00 1.65 2.05 6.00
quote 3.50 0.00 0.00 5.50 7.30 3.00 91.00 quote 4.70 0.00 0.00 1.90 2.35 1.00
quote 0.00 0.00 0.00 4.80 5.60 92.00 quote 3.80 0.00 0.00 2.15 2.70 6.00
quote 3.40 0.00 0.00 4.10 4.80 84.00 93.00 quote 4.30 0.00 0.00 2.50 3.10 1.00
quote 0.00 0.00 0.00 3.50 4.50 94.00 quote 3.20 0.00 0.00 3.00 3.50 2.00
94.46 Current price as of 6/24/2022 04:00:00 PM
quote 0.00 0.00 0.00 3.00 3.60 95.00 quote 0.00 0.00 0.00 3.50 4.00
quote 1.80 0.00 0.00 2.50 3.10 1.00 96.00 quote 2.40 0.00 0.00 4.00 4.60 1.00
quote 0.00 0.00 0.00 2.15 4.10 97.00 quote 0.00 0.00 0.00 4.60 5.40
quote 0.00 0.00 0.00 1.80 2.20 98.00 quote 0.00 0.00 0.00 5.20 6.00
quote 1.67 0.62 11.00 1.50 1.95 31.00 99.00 quote 0.00 0.00 0.00 4.10 8.30
quote 1.95 0.00 0.00 1.25 1.75 50.00 100.00 quote 0.00 0.00 0.00 5.20 8.80
quote 2.95 0.00 0.00 1.00 1.80 104.00 101.00 quote 0.00 0.00 0.00 5.50 9.40
quote 2.60 0.00 0.00 0.35 4.70 4.00 102.00 quote 0.00 0.00 0.00 6.90 10.50
quote 0.00 0.00 0.00 0.10 4.80 103.00 quote 0.00 0.00 0.00 7.30 10.50
quote 0.00 0.00 0.00 0.50 5.00 104.00 quote 0.00 0.00 0.00 8.00 12.20
quote 1.70 0.00 0.00 0.00 4.80 100.00 105.00 quote 0.00 0.00 0.00 9.00 13.30
quote 0.00 0.00 0.00 0.00 4.80 106.00 quote 0.00 0.00 0.00 10.50 13.70
quote 0.00 0.00 0.00 0.00 4.20 107.00 quote 0.00 0.00 0.00 11.40 14.90
quote 1.15 0.00 0.00 0.00 4.70 1.00 108.00 quote 0.00 0.00 0.00 11.80 15.50
quote 0.00 0.00 0.00 0.00 4.80 109.00 quote 0.00 0.00 0.00 12.80 16.90
quote 0.25 0.00 0.00 0.00 4.60 5.00 110.00 quote 0.00 0.00 0.00 14.20 17.70
quote 0.00 0.00 0.00 0.00 4.70 111.00 quote 0.00 0.00 0.00 15.30 18.70
quote 0.00 0.00 0.00 0.00 4.80 112.00 quote 0.00 0.00 0.00 15.90 19.70
quote 0.00 0.00 0.00 0.00 4.70 113.00 quote 0.00 0.00 0.00 17.00 20.70
quote 0.00 0.00 0.00 0.00 4.80 115.00 quote 0.00 0.00 0.00 18.50 23.00
quote 0.00 0.00 0.00 0.00 2.45 120.00 quote 0.00 0.00 0.00 23.60 28.00
quote 0.00 0.00 0.00 0.00 1.35 125.00 quote 0.00 0.00 0.00 28.40 33.00
quote 0.00 0.00 0.00 0.00 4.80 130.00 quote 0.00 0.00 0.00 33.30 37.90
quote 0.00 0.00 0.00 0.00 4.80 135.00 quote 0.00 0.00 0.00 38.30 43.00
quote 0.00 0.00 0.00 0.00 4.80 140.00 quote 0.00 0.00 0.00 43.30 47.90
quote 0.20 0.00 0.00 0.00 0.30 60.00 145.00 quote 0.00 0.00 0.00 48.30 52.90

August, 2022 Options

Show

November, 2022 Options

Show

January, 2023 Options

Show

February, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.