Bulletin
Investor Alert

Amazon.com Inc.

NAS: AMZN

GO

Set Alerts

Market Index

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

After Hours

 --Quotes are delayed by 20 min

Feb 2, 2023, 7:59 p.m.

AMZN
/zigman2/quotes/210331248/composite

$

107.18

Change

-5.73 -5.07%

Volume

Volume 24.14m

Quotes are delayed by 20 min

/zigman2/quotes/210331248/composite

Today's close

$ 105.15

$ 112.91

Change

+7.76 +7.38%

Day low

Day high

$108.88

$114.00

Open

52 week low

52 week high

$81.43

$170.83

Open

OPTION CHAIN FOR AMAZON.COM INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 62.33 7.18 7.00 60.50 64.95 99.00 50.00 quote 0.01 0.00 2.00 0.00 0.01 593.00
quote 47.30 -0.34 52.00 55.50 60.00 176.00 55.00 quote 0.01 0.00 12.00 0.00 0.01 1,266
quote 52.30 11.04 3.00 50.50 55.00 31.00 60.00 quote 0.01 0.00 1.00 0.00 0.01 6,976
quote 35.30 0.00 0.00 49.50 53.95 1.00 61.00 quote 0.04 0.03 1.00 0.00 0.01 14,210
quote 0.00 0.00 0.00 48.50 53.00 62.00 quote 0.01 0.00 14.00 0.00 0.01 6,300
quote 0.00 0.00 0.00 47.50 52.00 63.00 quote 0.01 0.00 138.00 0.00 0.01 1,290
quote 30.95 0.00 0.00 46.50 50.80 25.00 64.00 quote 0.01 -0.01 61.00 0.00 0.01 1,479
quote 47.55 11.40 4.00 45.60 50.00 16.00 65.00 quote 0.01 0.00 50.00 0.00 0.01 4,975
quote 44.20 6.90 1.00 44.60 49.00 9.00 66.00 quote 0.01 -0.01 6.00 0.00 0.01 589.00
quote 35.00 0.00 2.00 43.50 48.00 1.00 67.00 quote 0.01 0.00 3.00 0.00 0.01 3,420
quote 30.25 0.00 0.00 42.50 46.95 6.00 68.00 quote 0.01 -0.01 60.00 0.00 0.01 7,258
quote 25.25 0.00 0.00 41.50 46.00 12.00 69.00 quote 0.01 0.00 40.00 0.00 0.01 1,907
quote 42.20 7.05 13.00 40.50 45.00 1,191 70.00 quote 0.01 0.00 12.00 0.00 0.01 4,280
quote 40.30 10.65 2.00 39.50 44.00 6.00 71.00 quote 0.01 0.00 63.00 0.00 0.01 758.00
quote 29.15 -0.99 6.00 38.50 42.95 48.00 72.00 quote 0.01 0.00 198.00 0.00 0.01 1,589
quote 30.00 0.15 5.00 37.50 41.90 11,689 73.00 quote 0.01 0.00 71.00 0.00 5.00 1,343
quote 26.65 2.95 2.00 36.50 41.00 19.00 74.00 quote 0.01 -0.01 270.00 0.00 0.01 4,018
quote 37.49 10.49 569.00 35.50 40.00 751.00 75.00 quote 0.01 0.00 457.00 0.00 0.01 4,190
quote 21.75 0.00 0.00 34.50 39.00 51.00 76.00 quote 0.01 -0.01 137.00 0.01 0.02 1,339
quote 24.95 1.30 1.00 33.50 37.90 17.00 77.00 quote 0.01 0.00 171.00 0.00 0.01 5,550
quote 35.10 11.05 1.00 32.50 37.00 19.00 78.00 quote 0.01 -0.01 288.00 0.00 0.02 3,157
quote 25.40 1.45 1.00 31.50 36.00 98.00 79.00 quote 0.02 -0.01 1,671 0.01 0.02 3,057
quote 32.52 7.52 147.00 32.05 35.50 583.00 80.00 quote 0.02 0.00 2,581 0.01 0.02 11,375
quote 24.20 2.53 3.00 29.50 33.95 235.00 81.00 quote 0.03 0.01 2,067 0.01 0.03 3,078
quote 30.05 7.00 45.00 28.50 33.00 200.00 82.00 quote 0.03 -0.01 1,926 0.02 0.03 4,305
quote 27.80 4.80 23.00 27.50 32.00 864.00 83.00 quote 0.04 -0.01 474.00 0.02 0.04 5,105
quote 28.95 6.75 21.00 26.50 31.00 723.00 84.00 quote 0.04 -0.03 2,269 0.03 0.04 2,652
quote 27.42 7.17 300.00 25.50 29.95 1,143 85.00 quote 0.05 -0.02 3,282 0.05 0.09 10,628
quote 26.51 6.81 39.00 24.50 29.00 450.00 86.00 quote 0.05 -0.04 1,863 0.04 0.06 3,980
quote 25.01 6.09 32.00 23.50 28.00 1,177 87.00 quote 0.07 -0.06 1,258 0.07 0.08 4,323
quote 24.03 6.83 693.00 22.50 27.00 2,081 88.00 quote 0.08 -0.07 3,456 0.08 0.09 5,286
quote 23.20 5.86 462.00 21.50 26.00 864.00 89.00 quote 0.10 -0.09 1,812 0.10 0.11 4,326
quote 22.56 7.11 795.00 21.00 25.00 4,028 90.00 quote 0.12 -0.12 11,394 0.10 0.13 11,270
quote 21.40 6.92 473.00 20.00 24.25 3,435 91.00 quote 0.15 -0.15 4,271 0.13 0.15 8,195
quote 20.89 7.38 248.00 19.00 23.00 3,592 92.00 quote 0.19 -0.19 3,747 0.15 0.19 10,331
quote 19.70 7.16 334.00 18.00 22.25 2,672 93.00 quote 0.20 -0.26 4,407 0.20 0.60 6,759
quote 18.71 7.01 752.00 16.50 20.00 6,917 94.00 quote 0.26 -0.32 4,162 0.24 0.26 8,897
quote 17.16 6.36 2,229 15.50 18.70 10,523 95.00 quote 0.31 -0.39 15,996 0.30 0.31 12,503
quote 16.85 6.82 1,633 15.35 19.00 7,140 96.00 quote 0.36 -0.51 3,978 0.30 0.49 7,743
quote 15.89 6.74 714.00 14.00 18.00 4,963 97.00 quote 0.45 -0.61 6,031 0.41 0.50 5,185
quote 15.10 6.65 1,834 13.00 17.00 6,007 98.00 quote 0.55 -0.70 10,305 0.51 0.60 6,694
quote 14.30 6.60 916.00 12.45 16.00 5,683 99.00 quote 0.64 -0.91 8,520 0.60 0.67 2,479
quote 13.70 6.60 19,697 12.95 14.00 24,118 100.00 quote 0.80 -1.00 35,594 0.74 0.83 14,153
quote 12.80 6.45 1,498 12.25 15.00 6,318 101.00 quote 0.86 -1.31 6,079 0.77 1.05 2,534
quote 11.70 6.00 2,997 9.50 13.00 5,457 102.00 quote 1.10 -1.45 11,309 1.05 1.19 3,238
quote 11.00 5.83 2,805 8.50 11.95 9,102 103.00 quote 1.50 -1.47 7,062 1.05 1.50 1,482
quote 10.00 5.40 2,542 8.00 12.50 4,776 104.00 quote 1.55 -1.80 12,732 1.20 2.17 1,377
quote 9.23 5.15 17,633 8.90 10.00 14,175 105.00 quote 1.81 -2.11 24,658 1.77 1.92 1,720
quote 8.84 5.24 3,990 8.00 10.00 6,007 106.00 quote 2.11 -2.24 6,670 2.00 3.00 1,109
quote 8.19 5.06 7,198 8.00 9.20 9,105 107.00 quote 2.43 -2.62 6,721 2.40 3.25 964.00
quote 7.55 4.84 3,988 5.90 7.80 5,460 108.00 quote 2.85 -2.75 8,469 2.50 3.20 443.00
quote 7.00 4.60 4,852 6.10 9.50 3,747 109.00 quote 3.35 -2.88 6,028 3.20 3.65 1,454
quote 6.40 4.33 33,810 6.25 6.90 40,154 110.00 quote 3.80 -3.10 11,633 3.65 3.95 1,406
quote 5.90 4.12 19,562 5.75 6.25 3,478 111.00 quote 4.17 -3.43 6,078 3.90 4.70 352.00
quote 5.35 3.84 27,723 5.35 5.85 5,197 112.00 quote 4.85 -3.48 6,594 4.50 4.95 655.00
112.91 Current price as of 2/02/2023 04:00:00 PM
quote 5.04 3.77 14,852 4.90 5.25 6,645 113.00 quote 5.20 -3.90 2,260 3.00 5.50 425.00
quote 4.60 3.52 13,347 4.25 4.75 4,228 114.00 quote 5.85 -4.05 1,684 4.55 8.00 705.00
quote 4.35 3.43 55,801 4.05 4.50 13,136 115.00 quote 6.45 -4.20 2,928 5.00 6.85 1,209
quote 3.75 2.99 9,456 3.75 3.95 5,488 116.00 quote 7.11 -4.37 408.00 5.00 7.35 261.00
quote 3.47 2.83 9,202 3.30 3.65 3,894 117.00 quote 7.87 -3.80 421.00 7.45 10.00 258.00
quote 3.20 2.67 13,464 3.00 3.50 2,868 118.00 quote 8.42 -7.83 411.00 6.10 10.90 287.00
quote 2.50 2.05 4,829 1.90 4.00 1,363 119.00 quote 9.05 -5.24 528.00 7.00 11.50 201.00
quote 2.59 2.22 75,688 2.45 2.75 8,828 120.00 quote 9.77 -5.43 2,315 8.00 12.00 1,019
quote 2.30 1.98 15,068 2.20 2.50 1,260 121.00 quote 11.05 -5.30 131.00 8.05 13.00 142.00
quote 2.04 1.78 24,401 1.95 2.25 2,225 122.00 quote 11.35 -8.55 127.00 9.00 11.60 263.00
quote 1.80 1.57 4,521 1.25 2.00 1,112 123.00 quote 13.20 -8.05 44.00 10.00 14.50 505.00
quote 1.60 1.42 5,424 1.58 2.00 550.00 124.00 quote 12.93 -10.17 236.00 10.50 15.00 249.00
quote 1.50 1.35 39,656 1.47 1.55 6,253 125.00 quote 13.75 -6.30 470.00 11.60 16.00 426.00
quote 0.91 0.84 31,531 0.85 0.97 10,543 130.00 quote 18.45 -6.60 288.00 16.55 20.50 125.00
quote 0.52 0.47 14,921 0.52 0.60 2,618 135.00 quote 23.08 -9.34 22.00 20.45 25.00 34.00
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 52.28 -0.72 1.00 60.50 65.00 17.00 50.00 quote 0.01 0.00 0.00 0.00 0.01 8.00
quote 56.05 11.85 7.00 55.50 60.00 3.00 55.00 quote 0.02 0.01 7.00 0.00 0.01 108.00
quote 53.51 10.56 1.00 50.50 54.95 8.00 60.00 quote 0.01 0.00 8.00 0.00 0.02 3,155
quote 40.40 0.00 11.00 49.50 54.00 11.00 61.00 quote 0.02 0.00 7.00 0.00 0.02 115.00
quote 0.00 0.00 0.00 48.50 53.00 62.00 quote 0.02 0.00 10.00 0.00 5.00 162.00
quote 0.00 0.00 0.00 47.50 52.00 63.00 quote 0.02 0.00 50.00 0.00 0.02 86.00
quote 37.60 0.00 5.00 46.50 50.95 5.00 64.00 quote 0.03 0.00 6.00 0.00 5.00 43.00
quote 46.59 8.47 1.00 45.50 50.00 3.00 65.00 quote 0.02 0.01 8.00 0.00 0.03 2,135
quote 45.72 13.92 10.00 44.50 49.00 13.00 66.00 quote 0.01 0.00 4.00 0.00 0.02 201.00
quote 29.95 0.00 0.00 43.50 48.00 2.00 67.00 quote 0.01 -0.01 2.00 0.00 0.02 220.00
quote 0.00 0.00 0.00 42.50 47.00 68.00 quote 0.01 -0.01 12.00 0.01 0.02 413.00
quote 34.30 0.00 2.00 41.50 46.00 1.00 69.00 quote 0.02 0.00 2.00 0.01 0.02 6,746
quote 42.20 5.90 25.00 40.50 45.00 18.00 70.00 quote 0.03 0.01 31.00 0.01 0.03 14,531
quote 39.04 16.89 1.00 39.50 44.00 1.00 71.00 quote 0.05 0.01 3.00 0.00 0.07 280.00
quote 38.06 5.28 1.00 38.50 43.00 26.00 72.00 quote 0.01 -0.04 2.00 0.02 0.05 305.00
quote 31.80 1.85 1.00 37.50 42.00 14,398 73.00 quote 0.03 -0.03 98.00 0.01 0.04 752.00
quote 28.35 0.85 3.00 36.50 41.00 7.00 74.00 quote 0.03 -0.02 94.00 0.02 0.04 1,219
quote 36.80 9.51 8.00 35.50 40.00 343.00 75.00 quote 0.04 -0.01 305.00 0.02 0.04 2,009
quote 23.40 12.75 25.00 34.50 39.00 26.00 76.00 quote 0.04 -0.02 19.00 0.03 0.04 482.00
quote 35.16 8.88 1.00 33.50 38.00 39.00 77.00 quote 0.04 -0.02 1,170 0.03 0.04 841.00
quote 34.63 7.53 7.00 32.50 37.00 12.00 78.00 quote 0.04 -0.03 2,450 0.00 0.05 945.00
quote 32.20 11.70 1.00 31.50 36.00 30.00 79.00 quote 0.05 -0.04 1,467 0.05 0.06 1,224
quote 32.05 6.70 158.00 30.50 35.00 82.00 80.00 quote 0.07 -0.04 1,402 0.06 0.07 1,715
quote 31.70 7.43 19.00 29.50 34.00 95.00 81.00 quote 0.09 -0.03 537.00 0.07 0.09 596.00
quote 30.70 7.38 10.00 28.50 33.00 130.00 82.00 quote 0.10 -0.01 257.00 0.09 0.10 647.00
quote 29.80 7.52 35.00 27.50 32.00 80.00 83.00 quote 0.11 -0.05 1,327 0.09 1.02 7,436
quote 29.35 8.03 18.00 26.50 31.00 179.00 84.00 quote 0.12 -0.07 407.00 0.05 0.13 561.00
quote 27.80 7.40 37.00 25.50 30.00 399.00 85.00 quote 0.14 -0.07 1,460 0.13 0.15 3,098
quote 26.60 8.87 178.00 24.50 29.00 327.00 86.00 quote 0.17 -0.07 207.00 0.15 0.19 698.00
quote 25.55 6.10 15.00 23.55 28.00 310.00 87.00 quote 0.19 -0.09 1,442 0.17 0.23 878.00
quote 23.98 5.96 5.00 22.50 27.00 288.00 88.00 quote 0.21 -0.09 340.00 0.19 0.92 987.00
quote 24.00 7.45 126.00 21.50 26.00 365.00 89.00 quote 0.25 -0.15 403.00 0.18 0.39 1,187
quote 22.90 7.24 343.00 20.50 25.00 1,153 90.00 quote 0.27 -0.19 3,440 0.25 0.27 4,689
quote 21.60 6.75 94.00 19.50 23.30 743.00 91.00 quote 0.33 -0.23 814.00 0.28 0.51 964.00
quote 20.81 7.06 144.00 19.00 23.00 609.00 92.00 quote 0.36 -0.28 976.00 0.34 1.20 2,410
quote 20.20 7.33 122.00 18.00 22.35 654.00 93.00 quote 0.44 -0.33 1,779 0.42 1.00 3,924
quote 19.09 6.93 1,343 17.00 20.00 2,563 94.00 quote 0.50 -0.40 887.00 0.41 0.65 1,924
quote 18.15 6.80 676.00 16.00 20.00 1,792 95.00 quote 0.58 -0.49 5,361 0.55 0.62 2,892
quote 17.15 6.55 307.00 15.00 19.00 1,051 96.00 quote 0.67 -0.60 1,532 0.62 1.40 1,225
quote 16.28 6.48 356.00 14.00 18.00 1,040 97.00 quote 0.76 -0.72 1,552 0.70 1.10 1,289
quote 15.33 6.30 836.00 13.50 17.00 2,258 98.00 quote 0.87 -0.84 3,438 0.80 1.00 2,107
quote 14.75 6.55 472.00 12.50 15.10 2,359 99.00 quote 1.00 -0.96 1,623 0.99 1.34 772.00
quote 14.00 6.40 3,039 13.70 15.10 4,044 100.00 quote 1.16 -1.10 13,013 1.13 1.16 2,980
quote 12.40 5.45 916.00 10.50 13.50 2,725 101.00 quote 1.36 -1.25 1,483 1.20 1.67 801.00
quote 12.10 5.90 1,829 10.00 13.00 2,445 102.00 quote 1.75 -1.26 4,042 1.50 2.00 2,472
quote 11.70 6.05 3,293 9.00 12.90 3,758 103.00 quote 1.82 -1.58 2,565 1.75 2.00 1,656
quote 11.00 5.88 1,157 8.50 12.00 1,190 104.00 quote 2.08 -1.79 3,465 1.99 2.49 330.00
quote 10.20 5.58 4,176 8.00 11.70 6,252 105.00 quote 2.38 -1.97 6,560 2.30 2.40 793.00
quote 9.40 5.17 1,075 7.30 10.75 3,945 106.00 quote 2.69 -2.24 1,531 2.50 5.00 207.00
quote 8.85 5.15 1,371 6.50 10.85 1,319 107.00 quote 3.00 -2.45 1,450 3.00 5.25 146.00
quote 8.30 5.03 2,032 8.05 9.00 1,130 108.00 quote 3.42 -2.63 1,374 2.88 4.30 129.00
quote 7.72 4.80 2,685 6.00 8.00 1,151 109.00 quote 3.85 -2.80 2,653 3.75 5.00 152.00
quote 7.25 4.69 16,475 6.00 7.30 7,672 110.00 quote 4.40 -2.90 9,667 4.25 4.50 180.00
quote 6.50 4.26 4,068 5.90 7.50 1,274 111.00 quote 4.79 -3.21 2,905 4.50 5.85 242.00
quote 5.80 3.86 17,619 6.15 6.50 1,769 112.00 quote 5.25 -3.40 5,455 5.00 6.00 213.00
112.91 Current price as of 2/02/2023 04:00:00 PM
quote 5.75 4.04 5,531 5.50 5.95 2,008 113.00 quote 5.86 -3.59 1,940 5.00 6.00 119.00
quote 5.30 3.82 4,401 4.25 5.95 1,839 114.00 quote 6.55 -3.65 526.00 6.25 9.00 192.00
quote 4.90 3.62 14,462 4.75 5.00 3,852 115.00 quote 7.00 -4.05 485.00 5.00 7.25 140.00
quote 4.45 3.35 2,315 4.30 6.90 869.00 116.00 quote 7.70 -4.20 495.00 5.00 9.95 71.00
quote 3.95 3.01 9,718 3.90 5.00 979.00 117.00 quote 8.55 -4.20 286.00 6.00 10.50 137.00
quote 3.70 2.88 2,609 3.40 3.85 341.00 118.00 quote 9.05 -4.70 498.00 7.90 11.00 129.00
quote 3.37 2.67 3,255 3.25 3.55 1,151 119.00 quote 9.64 -4.91 688.00 7.00 11.50 38.00
quote 3.20 2.61 31,325 3.00 3.25 2,845 120.00 quote 10.06 -5.00 1,335 8.00 12.50 249.00
quote 2.78 2.28 2,401 2.35 3.05 394.00 121.00 quote 11.71 -7.34 571.00 9.00 13.50 11.00
quote 2.64 2.19 7,658 2.50 2.99 254.00 122.00 quote 12.05 -5.30 108.00 9.50 14.00 10.00
quote 2.41 2.04 2,478 2.14 3.40 170.00 123.00 quote 12.80 -8.05 440.00 10.10 15.00 11.00
quote 2.16 1.81 1,855 2.10 2.50 200.00 124.00 quote 13.65 -5.35 277.00 11.00 15.90 58.00
quote 2.02 1.74 12,923 1.90 2.05 7,132 125.00 quote 14.60 -5.35 324.00 12.00 16.50 37.00
quote 1.82 1.58 4,001 0.50 1.90 151.00 126.00 quote 15.45 -12.60 295.00 12.50 17.00 7.00
quote 1.67 1.46 2,179 1.05 3.80 60.00 127.00 quote 16.20 -10.05 314.00 13.50 18.00 35.00
quote 1.56 1.35 3,156 1.45 2.96 259.00 128.00 quote 17.00 -10.60 234.00 14.50 19.00 2.00
quote 1.40 1.22 2,305 1.35 2.00 156.00 129.00 quote 17.60 -9.60 463.00 15.30 20.00 11.00
quote 1.26 1.12 15,418 1.25 1.35 2,754 130.00 quote 18.85 -9.25 70.00 16.20 20.90 6.00
quote 1.20 1.08 3,436 1.00 1.60 237.00 131.00 quote 20.21 0.00 79.00 17.90 22.00
quote 1.09 0.98 1,764 1.05 1.70 189.00 132.00 quote 20.95 -8.70 190.00 18.85 22.50 2.00
quote 1.04 0.93 2,104 0.87 1.06 64.00 133.00 quote 21.65 0.00 72.00 19.80 23.50
quote 0.95 0.86 1,581 0.75 1.72 51.00 134.00 quote 23.00 0.00 128.00 20.00 24.50
quote 0.86 0.77 7,554 0.51 2.02 413.00 135.00 quote 25.00 -12.95 218.00 21.00 25.50
quote 0.60 0.54 5,132 0.45 1.00 290.00 140.00 quote 27.87 0.00 41.00 25.50 30.00
quote 0.42 0.40 7,810 0.40 0.45 624.00 145.00 quote 32.72 -12.98 288.00 30.35 35.00 1.00
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 67.05 11.20 258.00 65.50 70.00 134.00 45.00 quote 0.01 0.00 2.00 0.00 0.01 8,012
quote 62.03 9.67 8.00 60.50 65.00 165.00 50.00 quote 0.01 0.00 15.00 0.00 0.02 6,612
quote 46.05 2.40 5.00 55.50 59.90 140.00 55.00 quote 0.01 0.00 20.00 0.00 0.01 5,634
quote 50.71 5.61 18.00 50.50 55.00 2,488 60.00 quote 0.02 0.00 402.00 0.01 0.02 8,438
quote 48.87 10.77 1.00 45.50 50.00 299.00 65.00 quote 0.02 0.00 295.00 0.01 0.03 12,716
quote 42.55 7.30 89.00 40.50 45.00 2,299 70.00 quote 0.04 -0.01 1,140 0.03 0.05 20,097
quote 41.65 10.65 3.00 39.50 44.00 22.00 71.00 quote 0.05 0.00 91.00 0.04 0.05 330.00
quote 30.65 0.84 2.00 38.50 43.00 9.00 72.00 quote 0.05 -0.05 1.00 0.02 0.06 60.00
quote 31.90 1.75 2.00 37.50 42.00 5.00 73.00 quote 0.05 -0.05 220.00 0.00 0.07 190.00
quote 36.80 14.14 5.00 36.50 41.00 100.00 74.00 quote 0.06 -0.01 42.00 0.00 0.07 383.00
quote 38.80 8.25 51.00 35.50 40.00 1,777 75.00 quote 0.07 -0.03 671.00 0.06 0.08 25,825
quote 35.10 0.00 36.00 34.50 39.00 76.00 quote 0.07 -0.03 35.00 0.00 0.09 543.00
quote 34.05 5.50 3.00 33.65 38.00 12.00 77.00 quote 0.10 -0.01 83.00 0.00 0.10 1,109
quote 27.95 10.35 2.00 32.50 37.00 4.00 78.00 quote 0.10 -0.03 204.00 0.00 0.11 611.00
quote 26.40 5.83 3.00 31.50 35.85 4.00 79.00 quote 0.11 -0.06 349.00 0.00 0.12 927.00
quote 32.55 6.80 123.00 30.50 35.00 10,253 80.00 quote 0.13 -0.05 3,891 0.12 0.14 26,053
quote 19.95 5.15 6.00 29.50 34.00 19.00 81.00 quote 0.14 -0.06 38.00 0.05 0.15 581.00
quote 29.25 8.60 45.00 28.50 33.00 56.00 82.00 quote 0.16 -0.07 170.00 0.00 0.17 2,331
quote 29.75 9.55 1.00 27.50 32.00 27.00 83.00 quote 0.18 -0.07 241.00 0.06 1.00 7,112
quote 28.75 10.35 11.00 26.50 31.00 52.00 84.00 quote 0.20 -0.10 115.00 0.15 0.28 1,858
quote 28.15 7.59 981.00 25.50 30.00 17,983 85.00 quote 0.23 -0.12 5,489 0.22 0.38 23,886
quote 26.84 7.19 14.00 25.00 29.00 382.00 86.00 quote 0.25 -0.15 191.00 0.20 0.29 2,278
quote 25.85 9.75 51.00 24.00 28.00 66.00 87.00 quote 0.27 -0.20 184.00 0.20 0.96 900.00
quote 24.22 9.02 27.00 23.00 27.00 124.00 88.00 quote 0.32 -0.22 349.00 0.28 1.00 975.00
quote 23.55 6.70 119.00 22.00 26.40 122.00 89.00 quote 0.35 -0.27 287.00 0.34 1.10 2,916
quote 23.35 7.25 921.00 21.00 23.90 35,579 90.00 quote 0.42 -0.30 10,463 0.41 0.43 48,207
quote 21.65 6.60 48.00 20.00 24.00 87.00 91.00 quote 0.48 -0.34 1,045 0.00 1.30 740.00
quote 21.24 6.94 22.00 19.00 23.75 216.00 92.00 quote 0.52 -0.43 733.00 0.00 0.65 1,582
quote 20.18 7.28 23.00 18.00 22.60 692.00 93.00 quote 0.62 -0.46 345.00 0.50 5.00 1,345
quote 19.30 6.20 22.00 17.00 21.00 814.00 94.00 quote 0.71 -0.55 388.00 0.45 1.60 1,268
quote 18.80 7.00 1,980 16.50 19.90 31,078 95.00 quote 0.81 -0.61 11,482 0.77 1.01 37,678
quote 17.02 6.12 99.00 15.50 19.00 1,605 96.00 quote 0.91 -0.70 953.00 0.80 2.37 932.00
quote 16.25 6.10 178.00 14.50 18.00 1,299 97.00 quote 1.04 -0.84 844.00 0.91 5.00 3,543
quote 15.40 6.00 496.00 13.50 18.00 1,141 98.00 quote 1.20 -0.93 703.00 1.14 1.50 2,486
quote 15.00 6.27 184.00 13.00 17.00 5,215 99.00 quote 1.35 -1.08 2,375 0.95 5.00 1,321
quote 14.40 6.20 29,130 12.45 14.65 90,299 100.00 quote 1.54 -1.23 21,694 1.50 1.54 61,684
quote 13.62 6.17 411.00 11.30 15.00 2,320 101.00 quote 1.77 -1.35 900.00 0.79 2.00 913.00
quote 12.65 5.90 578.00 10.50 13.10 4,505 102.00 quote 1.98 -1.42 1,482 0.10 2.50 1,611
quote 12.11 5.81 909.00 10.00 13.50 13,144 103.00 quote 2.54 -1.04 2,772 0.10 5.00 4,248
quote 11.25 5.55 539.00 11.10 13.45 2,422 104.00 quote 2.50 -1.90 876.00 0.15 5.00 634.00
quote 10.55 5.36 8,452 9.10 11.00 26,804 105.00 quote 2.83 -1.97 16,452 2.60 3.10 14,153
quote 9.90 5.19 512.00 8.00 12.50 1,478 106.00 quote 3.23 -2.14 733.00 1.00 4.20 201.00
quote 9.43 5.16 5,270 7.60 9.70 15,006 107.00 quote 3.50 -2.45 1,823 2.73 6.00 327.00
quote 8.75 4.96 1,212 7.05 9.05 4,109 108.00 quote 3.95 -2.52 2,821 1.50 5.00 101.00
quote 8.27 4.84 1,226 6.00 8.45 1,491 109.00 quote 4.40 -2.39 860.00 2.00 6.20 29.00
quote 7.80 4.70 32,525 7.20 7.95 47,298 110.00 quote 4.85 -2.89 5,093 4.70 6.00 11,421
quote 7.10 4.35 3,389 5.50 7.35 2,775 111.00 quote 5.35 -2.60 2,135 3.20 6.50 38.00
quote 6.71 4.29 19,972 6.65 6.85 6,673 112.00 quote 5.80 -3.32 4,308 3.50 6.00 31.00
112.91 Current price as of 2/02/2023 04:00:00 PM
quote 6.30 4.16 2,630 6.00 7.00 5,355 113.00 quote 6.35 -3.56 888.00 4.50 9.00 122.00
quote 5.85 3.94 2,552 4.25 5.90 3,306 114.00 quote 6.95 -3.35 655.00 4.50 9.00 28.00
quote 5.40 3.72 44,124 5.00 5.50 47,236 115.00 quote 5.55 -4.91 3,473 5.00 7.65 7,784
quote 4.74 3.30 1,589 4.75 5.25 1,618 116.00 quote 8.42 -2.83 89.00 6.00 10.50 44.00
quote 4.55 3.30 2,793 4.40 5.00 1,818 117.00 quote 9.25 -4.10 139.00 6.60 11.00 56.00
quote 4.20 3.06 2,503 3.10 6.50 1,567 118.00 quote 9.65 -6.00 105.00 7.30 11.95 40.00
quote 3.80 2.85 1,810 3.45 4.05 10,320 119.00 quote 10.15 -4.60 26.00 8.00 12.50 69.00
quote 3.50 2.65 40,511 3.40 3.70 40,898 120.00 quote 10.85 -4.65 462.00 8.55 13.00 2,048
quote 3.25 2.50 1,209 3.10 3.45 640.00 121.00 quote 11.60 -4.25 64.00 9.25 14.00 51.00
quote 2.92 2.27 2,065 2.20 3.40 527.00 122.00 quote 13.05 0.00 10.00 10.00 14.00
quote 2.79 2.23 1,465 2.60 3.00 774.00 123.00 quote 13.37 -7.53 9.00 10.80 15.00 8.00
quote 2.53 2.07 1,388 0.00 4.60 366.00 124.00 quote 15.40 -10.80 2.00 11.60 16.00 59.00
quote 2.33 1.89 13,091 2.25 2.45 8,973 125.00 quote 14.55 -12.20 9.00 12.65 16.75 167.00
quote 2.12 1.75 1,770 1.98 3.25 1,034 126.00 quote 15.10 -13.55 9.00 13.25 17.50 15.00
quote 2.00 1.63 8,028 0.00 2.87 155.00 127.00 quote 16.35 -7.70 10.00 14.05 18.50 72.00
quote 1.77 1.48 957.00 1.10 1.85 718.00 128.00 quote 17.20 -13.10 10.00 14.90 19.00 73.00
quote 1.62 1.33 1,646 0.40 2.86 205.00 129.00 quote 18.60 -12.40 67.00 15.50 20.00 7.00
quote 1.53 1.30 12,886 1.46 1.70 16,546 130.00 quote 19.20 -12.05 214.00 17.20 21.00 3,427
quote 1.35 1.14 1,381 0.00 3.50 380.00 131.00 quote 21.35 0.00 15.00 19.00 22.00
quote 1.26 1.07 582.00 0.00 3.40 132.00 132.00 quote 22.35 0.00 1.00 20.00 23.00
quote 1.18 1.05 1,030 0.00 1.29 59.00 133.00 quote 21.20 0.00 20.00 20.85 23.80
quote 1.10 0.95 2,263 0.00 3.20 1,027 134.00 quote 24.05 0.00 4.00 20.85 24.50
quote 0.99 0.86 7,240 0.66 2.00 6,610 135.00 quote 22.58 -9.22 6.00 21.65 25.50 1,718
quote 0.70 0.62 14,114 0.65 0.75 23,273 140.00 quote 28.28 -11.92 1.00 26.00 30.50 366.00
quote 0.50 0.44 7,619 0.42 2.00 9,568 145.00 quote 33.70 -6.30 42.00 30.50 35.00 316.00
quote 0.36 0.31 4,204 0.34 0.38 10,949 150.00 quote 37.60 -7.85 80.00 35.15 40.00 42.00
quote 0.26 0.22 7,989 0.05 0.26 10,426 155.00 quote 53.30 0.85 77.00 40.05 45.00 77.00
quote 0.20 0.18 7,062 0.02 0.21 15,297 160.00 quote 48.12 -6.78 1.00 45.25 50.00 2.00
quote 0.15 0.14 17,252 0.10 0.15 15,514 165.00 quote 60.20 -3.00 57.00 50.05 54.50 20.00
quote 0.11 0.09 6,218 0.07 0.11 7,239 170.00 quote 67.35 0.00 0.00 55.05 59.50 503.00
quote 0.08 0.07 6,181 0.07 0.08 5,812 175.00 quote 85.60 0.00 0.00 60.05 64.50 122.00
quote 0.06 0.05 1,295 0.06 0.07 6,372 180.00 quote 85.06 0.00 0.00 65.00 69.50 21.00
quote 0.05 0.04 7,461 0.03 0.06 2,108 185.00 quote 56.32 0.00 0.00 70.00 75.00 3.00
quote 0.04 0.03 11,504 0.02 0.04 1,661 190.00 quote 96.80 0.00 0.00 75.00 80.00 4.00
quote 0.02 0.01 5,426 0.00 0.03 1,370 195.00 quote 71.55 0.00 0.00 80.00 85.00 1.00
quote 0.02 0.01 2,587 0.01 0.21 2,362 200.00 quote 117.20 0.00 0.00 85.00 90.00 2.00
quote 0.01 0.00 2,172 0.00 0.01 2,034 210.00 quote 118.27 0.00 0.00 95.00 99.50
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.00 0.00 0.00 60.50 65.00 1.00 50.00 quote 0.01 -0.01 50.00 0.00 5.00 199.00
quote 56.85 15.26 3.00 55.50 60.00 3.00 55.00 quote 0.01 0.00 482.00 0.01 5.00 523.00
quote 0.00 0.00 0.00 50.50 55.00 60.00 quote 0.02 -0.01 120.00 0.01 0.02 266.00
quote 0.00 0.00 0.00 49.50 54.00 61.00 quote 0.03 -0.02 1.00 0.01 5.00 72.00
quote 0.00 0.00 0.00 48.50 53.00 62.00 quote 0.07 0.00 0.00 0.01 0.04 18.00
quote 0.00 0.00 0.00 47.50 52.00 63.00 quote 0.06 -0.03 10.00 0.01 0.04 26.00
quote 0.00 0.00 0.00 46.50 51.00 64.00 quote 0.04 -0.02 17.00 0.01 0.04 64.00
quote 25.35 0.00 0.00 45.55 50.00 1.00 65.00 quote 0.03 -0.05 26.00 0.00 0.04 149.00
quote 34.40 0.00 25.00 44.55 49.00 25.00 66.00 quote 0.07 -0.03 2.00 0.01 0.05 43.00
quote 32.35 0.00 0.00 43.50 47.70 25.00 67.00 quote 0.04 -0.02 4.00 0.03 0.05 23.00
quote 0.00 0.00 0.00 42.50 47.00 68.00 quote 0.05 -0.03 11.00 0.03 0.06 329.00
quote 42.95 9.15 2.00 41.50 46.00 27.00 69.00 quote 0.05 -0.05 117.00 0.05 0.06 167.00
quote 41.77 8.02 1.00 40.50 45.00 48.00 70.00 quote 0.06 -0.02 134.00 0.00 0.07 5,144
quote 41.45 0.00 2.00 39.50 44.00 71.00 quote 0.08 -0.04 221.00 0.06 5.00 3,335
quote 0.00 0.00 0.00 38.50 43.00 72.00 quote 0.08 -0.11 3.00 0.05 0.08 1,015
quote 21.63 0.00 0.00 37.50 41.75 6,201 73.00 quote 0.08 -0.08 4.00 0.05 0.09 267.00
quote 40.00 18.21 1.00 36.50 41.00 1.00 74.00 quote 0.08 -0.08 11.00 0.00 0.10 407.00
quote 28.72 6.40 2.00 35.50 40.00 53.00 75.00 quote 0.08 -0.05 34.00 0.08 0.10 1,511
quote 29.00 4.58 1.00 34.50 39.00 1.00 76.00 quote 0.11 -0.04 13.00 0.03 5.00 962.00
quote 25.00 1.85 1.00 33.50 38.00 53.00 77.00 quote 0.12 -0.04 14.00 0.12 0.14 771.00
quote 21.48 0.00 0.00 32.50 37.00 1.00 78.00 quote 0.13 -0.04 4.00 0.10 0.15 612.00
quote 18.25 0.00 0.00 31.50 36.00 1.00 79.00 quote 0.15 -0.05 7.00 0.12 2.10 303.00
quote 29.45 6.65 15.00 30.50 35.00 214.00 80.00 quote 0.17 -0.09 251.00 0.16 0.25 1,043
quote 18.73 0.00 0.00 29.50 34.00 11.00 81.00 quote 0.18 -0.08 192.00 0.05 2.00 259.00
quote 13.30 0.00 0.00 29.00 33.00 30.00 82.00 quote 0.20 -0.11 174.00 0.20 1.02 927.00
quote 20.51 8.63 1.00 28.00 32.00 120.00 83.00 quote 0.23 -0.09 36.00 0.05 5.00 877.00
quote 29.60 9.95 3.00 27.00 31.00 44.00 84.00 quote 0.26 -0.11 560.00 0.10 1.90 710.00
quote 28.20 9.60 7.00 26.00 30.30 409.00 85.00 quote 0.30 -0.16 684.00 0.25 0.40 767.00
quote 26.11 8.11 2.00 25.00 29.45 97.00 86.00 quote 0.32 -0.18 78.00 0.30 1.10 308.00
quote 25.14 8.54 1.00 24.00 28.45 107.00 87.00 quote 0.41 -0.10 59.00 0.32 1.20 279.00
quote 24.88 8.57 7.00 23.00 27.65 289.00 88.00 quote 0.43 -0.26 192.00 0.35 1.25 412.00
quote 22.10 7.25 6.00 22.00 26.65 129.00 89.00 quote 0.48 -0.22 324.00 0.01 1.10 659.00
quote 21.80 5.56 67.00 21.00 25.50 420.00 90.00 quote 0.54 -0.36 1,482 0.48 0.68 1,487
quote 21.76 6.81 6.00 20.00 24.80 344.00 91.00 quote 0.59 -0.31 376.00 0.45 2.50 626.00
quote 21.16 6.68 113.00 19.50 23.70 613.00 92.00 quote 0.68 -0.39 354.00 0.60 2.75 494.00
quote 20.39 6.94 23.00 18.50 22.95 308.00 93.00 quote 0.73 -0.50 174.00 0.40 5.00 1,430
quote 18.82 6.05 99.00 17.50 22.00 664.00 94.00 quote 0.84 -0.62 686.00 0.00 1.35 952.00
quote 18.35 5.52 146.00 16.50 19.80 1,396 95.00 quote 0.97 -0.67 410.00 0.90 1.03 1,696
quote 17.80 6.18 395.00 15.50 18.95 1,259 96.00 quote 1.10 -0.78 254.00 0.01 2.32 279.00
quote 16.95 5.95 44.00 14.50 18.05 858.00 97.00 quote 1.28 -0.56 302.00 0.05 5.00 263.00
quote 15.55 5.98 85.00 14.00 17.20 470.00 98.00 quote 1.41 -1.01 123.00 0.51 2.40 270.00
quote 14.86 5.91 93.00 13.20 16.30 571.00 99.00 quote 1.63 -1.00 421.00 0.05 5.00 124.00
quote 14.55 6.15 327.00 12.50 15.55 1,289 100.00 quote 1.77 -1.25 1,047 1.67 1.90 408.00
quote 12.40 4.15 62.00 12.05 14.75 881.00 101.00 quote 2.02 -1.16 240.00 0.01 2.50 225.00
quote 13.00 5.95 155.00 11.00 14.00 704.00 102.00 quote 2.26 -1.49 272.00 2.00 5.00 253.00
quote 11.69 5.19 132.00 10.10 13.25 692.00 103.00 quote 2.52 -1.32 152.00 0.30 3.75 151.00
quote 11.32 5.32 300.00 9.55 12.50 4,677 104.00 quote 2.84 -1.81 170.00 2.75 5.00 85.00
quote 10.85 5.34 688.00 9.05 11.80 2,080 105.00 quote 3.12 -1.83 336.00 1.00 3.25 232.00
quote 10.20 5.14 425.00 8.40 11.15 584.00 106.00 quote 3.60 -1.95 92.00 1.00 5.00 67.00
quote 9.01 4.51 219.00 7.75 10.50 803.00 107.00 quote 4.00 -2.12 166.00 1.50 6.00 10.00
quote 9.10 5.01 160.00 7.25 9.60 405.00 108.00 quote 4.20 -2.15 289.00 2.00 6.50 39.00
quote 8.58 4.88 217.00 6.35 8.80 501.00 109.00 quote 4.65 -4.22 89.00 2.30 7.00 51.00
quote 7.90 4.55 2,027 5.50 8.45 2,147 110.00 quote 5.10 -2.39 818.00 5.00 5.60 39.00
112.91 Current price as of 2/02/2023 04:00:00 PM
quote 5.55 3.72 1,611 5.00 6.00 3,027 115.00 quote 8.00 -5.77 196.00 5.25 10.00 92.00
quote 3.77 2.77 6,458 3.50 3.95 1,820 120.00 quote 11.00 -8.60 226.00 8.65 13.00 1.00
quote 2.50 1.96 2,519 2.46 2.75 2,158 125.00 quote 15.10 -9.05 7.00 13.00 17.00 10.00
quote 1.60 1.30 3,621 1.15 2.00 1,433 130.00 quote 20.30 -8.78 1.00 17.15 21.00 21.00
quote 1.12 0.93 1,676 1.13 1.30 797.00 135.00 quote 36.00 0.00 0.00 22.75 25.50 1.00
quote 0.79 0.68 2,073 0.46 1.75 1,302 140.00 quote 36.55 -0.97 5.00 25.50 30.45 6.00
quote 0.49 0.41 3,172 0.45 1.00 2,707 145.00 quote 33.95 0.00 1.00 30.40 35.00

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

September, 2023 Options

Show

October, 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
Show All | Hide All
Link to MarketWatch's Slice.