Bulletin
Investor Alert

CrowdStrike Holdings Inc. Cl A

NAS: CRWD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 27, 2023, 7:59 p.m.

/zigman2/quotes/212513426/composite

$

104.60

Change

+0.25 +0.24%

Volume

Volume 126,765

Quotes are delayed by 20 min

/zigman2/quotes/212513426/composite

Previous close

$ 104.47

$ 104.35

Change

-0.12 -0.11%

Day low

Day high

$102.52

$105.84

Open

52 week low

52 week high

$92.25

$242.00

Open

OPTION CHAIN FOR CROWDSTRIKE HOLDINGS INC. CL A

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 49.40 0.00 0.00 54.15 56.50 1.00 50.00 quote 0.01 0.00 0.00 0.00 0.04 15.00
quote 0.00 0.00 0.00 49.05 51.50 55.00 quote 0.00 0.00 0.00 0.00 0.16
quote 38.63 0.00 0.00 44.05 46.45 1.00 60.00 quote 0.01 0.00 0.00 0.00 0.04 6.00
quote 0.00 0.00 0.00 39.15 41.55 65.00 quote 0.01 0.00 3.00 0.00 0.04 82.00
quote 0.00 0.00 0.00 34.20 36.30 70.00 quote 0.01 0.00 2.00 0.00 0.03 199.00
quote 30.33 0.00 0.00 29.25 31.40 2.00 75.00 quote 0.04 0.02 51.00 0.00 0.02 268.00
quote 0.00 0.00 0.00 28.20 30.50 76.00 quote 0.03 0.00 40.00 0.00 0.02 79.00
quote 0.00 0.00 0.00 27.15 29.25 77.00 quote 0.05 0.00 60.00 0.00 0.04 60.00
quote 0.00 0.00 0.00 26.15 28.35 78.00 quote 0.00 0.00 0.00 0.00 0.03 5.00
quote 0.00 0.00 0.00 25.10 27.05 79.00 quote 0.01 -0.07 3.00 0.01 0.03 63.00
quote 0.00 0.00 0.00 24.20 25.95 80.00 quote 0.03 -0.01 15.00 0.02 0.03 469.00
quote 0.00 0.00 0.00 23.30 25.25 81.00 quote 0.03 -0.11 15.00 0.02 0.04 7.00
quote 0.00 0.00 0.00 22.30 23.95 82.00 quote 0.06 -0.11 2.00 0.02 0.04 23.00
quote 0.00 0.00 0.00 21.30 23.25 83.00 quote 0.06 -0.07 4.00 0.03 0.05 21.00
quote 16.98 6.23 1.00 20.30 22.40 13.00 84.00 quote 0.08 -0.15 29.00 0.04 0.05 29.00
quote 19.49 3.38 4.00 19.20 20.35 6.00 85.00 quote 0.04 -0.05 121.00 0.05 0.06 284.00
quote 11.05 0.00 0.00 18.35 20.05 8.00 86.00 quote 0.07 -0.16 12.00 0.06 0.08 30.00
quote 11.70 0.00 0.00 17.40 19.05 1.00 87.00 quote 0.12 -0.03 102.00 0.07 0.10 66.00
quote 8.10 0.00 0.00 16.40 18.10 5.00 88.00 quote 0.09 -0.09 45.00 0.09 0.12 196.00
quote 17.00 0.00 1.00 15.40 16.70 1.00 89.00 quote 0.11 -0.11 34.00 0.12 0.15 56.00
quote 13.50 -0.55 2.00 14.50 15.25 92.00 90.00 quote 0.16 -0.11 93.00 0.15 0.19 330.00
quote 8.05 -3.50 9.00 13.50 14.85 9.00 91.00 quote 0.19 -0.16 472.00 0.20 0.23 107.00
quote 7.40 -4.20 44.00 12.40 13.90 48.00 92.00 quote 0.23 -0.27 117.00 0.25 0.29 260.00
quote 12.70 3.52 12.00 11.50 12.80 48.00 93.00 quote 0.33 -0.17 109.00 0.32 0.36 235.00
quote 10.10 2.10 2.00 10.70 12.40 47.00 94.00 quote 0.35 -0.22 93.00 0.41 0.45 265.00
quote 9.25 0.00 0.00 9.80 11.60 82.00 95.00 quote 0.52 -0.24 127.00 0.51 0.57 356.00
quote 9.76 1.66 1.00 8.85 9.60 91.00 96.00 quote 0.65 -0.23 49.00 0.64 0.70 238.00
quote 8.93 0.43 16.00 8.10 8.55 111.00 97.00 quote 0.68 -0.44 82.00 0.80 0.86 166.00
quote 7.67 0.17 10.00 7.35 7.55 41.00 98.00 quote 0.93 -0.43 153.00 0.99 1.06 231.00
quote 6.89 0.38 399.00 6.60 6.75 843.00 99.00 quote 1.13 -0.37 92.00 1.21 1.36 140.00
quote 6.06 -0.01 262.00 5.90 6.05 529.00 100.00 quote 1.50 -0.43 192.00 1.49 1.62 464.00
quote 5.75 0.70 20.00 5.20 5.35 160.00 101.00 quote 1.54 -0.64 36.00 1.79 1.90 1,050
quote 5.45 1.00 155.00 4.55 4.85 277.00 102.00 quote 2.10 -0.46 71.00 2.14 2.32 184.00
quote 4.88 0.63 167.00 4.00 4.15 146.00 103.00 quote 2.49 -0.50 151.00 2.57 2.65 311.00
quote 3.65 -0.01 229.00 3.45 3.60 171.00 104.00 quote 2.84 -0.89 257.00 3.00 3.15 125.00
104.35 Current price as of 1/27/2023 04:00:00 PM
quote 3.00 -0.22 882.00 2.98 3.10 569.00 105.00 quote 3.55 -0.25 130.00 3.50 3.65 219.00
quote 2.65 -0.15 1,211 2.53 2.62 543.00 106.00 quote 3.90 -1.30 57.00 4.05 4.20 147.00
quote 2.30 -0.04 364.00 2.14 2.23 312.00 107.00 quote 4.49 -1.31 17.00 4.65 4.80 126.00
quote 1.90 -0.10 301.00 1.80 1.88 341.00 108.00 quote 4.59 -2.69 58.00 5.30 5.45 111.00
quote 1.64 0.03 212.00 1.49 1.65 291.00 109.00 quote 5.25 -1.30 21.00 6.00 6.20 120.00
quote 1.32 -0.16 1,153 1.17 1.37 1,192 110.00 quote 6.65 -1.87 16.00 6.75 7.05 228.00
quote 1.32 0.14 104.00 1.02 1.15 169.00 111.00 quote 7.45 -2.22 6.00 7.55 7.90 51.00
quote 0.97 -0.04 119.00 0.85 0.96 282.00 112.00 quote 7.65 -0.90 5.00 8.20 8.65 12.00
quote 0.87 0.05 370.00 0.62 0.79 561.00 113.00 quote 9.35 0.20 20.00 8.55 9.45 13.00
quote 0.63 -0.03 144.00 0.56 0.65 421.00 114.00 quote 9.40 -2.65 6.00 9.60 10.30 6.00
quote 0.50 -0.04 498.00 0.46 0.49 608.00 115.00 quote 10.85 -4.42 2.00 10.80 11.20 8.00
quote 0.53 0.17 16.00 0.37 0.48 129.00 116.00 quote 9.85 -0.45 7.00 11.65 12.50 2.00
quote 0.32 0.02 19.00 0.30 0.33 371.00 117.00 quote 9.50 -11.65 3.00 12.50 13.45 4.00
quote 0.35 0.12 39.00 0.24 0.27 53.00 118.00 quote 13.50 3.20 3.00 13.10 14.15 21.00
quote 0.29 0.10 30.00 0.19 0.22 29.00 119.00 quote 0.00 0.00 0.00 14.30 15.15
quote 0.19 0.01 366.00 0.15 0.18 621.00 120.00 quote 17.20 2.15 1.00 15.05 16.10 16.00
quote 0.10 -0.02 5.00 0.12 0.15 5.00 121.00 quote 0.00 0.00 0.00 15.85 17.05
quote 0.13 0.02 112.00 0.10 0.12 34.00 122.00 quote 22.35 0.00 2.00 16.90 18.10 2.00
quote 0.10 -0.16 2.00 0.08 0.10 18.00 123.00 quote 0.00 0.00 0.00 17.85 19.05
quote 0.10 -0.13 59.00 0.02 0.09 2.00 124.00 quote 0.00 0.00 0.00 18.60 20.25
quote 0.08 0.02 3.00 0.05 0.07 853.00 125.00 quote 20.20 -4.36 2.00 19.30 21.25 5.00
quote 0.06 0.00 101.00 0.04 0.06 126.00 quote 0.00 0.00 0.00 20.80 22.25
quote 0.00 0.00 0.00 0.03 0.05 5.00 127.00 quote 0.00 0.00 0.00 21.75 23.00
quote 0.00 0.00 0.00 0.00 0.05 128.00 quote 0.00 0.00 0.00 22.55 24.20
quote 0.00 0.00 0.00 0.02 0.04 129.00 quote 0.00 0.00 0.00 23.50 25.10
quote 0.04 -0.11 3.00 0.01 0.03 70.00 130.00 quote 0.00 0.00 0.00 24.90 26.25
quote 0.01 -0.02 1.00 0.00 0.04 76.00 135.00 quote 0.00 0.00 0.00 29.25 31.70
quote 0.01 -0.02 10.00 0.00 0.01 147.00 140.00 quote 37.22 0.00 1.00 34.40 36.75
quote 0.02 0.00 0.00 0.00 0.02 106.00 145.00 quote 0.00 0.00 0.00 39.35 41.85
quote 0.02 0.01 100.00 0.00 0.04 110.00 150.00 quote 0.00 0.00 0.00 44.45 46.50
quote 0.00 0.00 0.00 0.00 0.16 155.00 quote 57.00 0.00 0.00 49.45 51.35
quote 0.00 0.00 0.00 0.00 0.04 160.00 quote 0.00 0.00 0.00 54.40 56.80
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 54.15 0.00 0.00 54.10 56.55 1.00 50.00 quote 0.01 0.00 12.00 0.00 0.08 12.00
quote 0.00 0.00 0.00 49.20 51.40 55.00 quote 0.01 0.00 0.00 0.00 0.05 19.00
quote 0.00 0.00 0.00 44.05 46.55 60.00 quote 0.01 -0.05 3.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 39.20 41.45 65.00 quote 0.02 0.00 8.00 0.00 0.05 122.00
quote 0.00 0.00 0.00 34.15 36.55 70.00 quote 0.02 -0.01 6.00 0.01 0.06 240.00
quote 0.00 0.00 0.00 29.30 31.65 75.00 quote 0.05 0.00 40.00 0.03 0.12 357.00
quote 21.29 0.00 1.00 24.35 26.35 1.00 80.00 quote 0.09 -0.03 1.00 0.09 0.14 429.00
quote 0.00 0.00 0.00 20.45 22.05 84.00 quote 0.22 -0.26 5.00 0.18 0.25 23.00
quote 18.10 3.15 2.00 19.40 20.35 3.00 85.00 quote 0.22 -0.11 12.00 0.22 0.30 483.00
quote 0.00 0.00 0.00 18.50 20.40 86.00 quote 0.28 -0.05 45.00 0.26 0.34 72.00
quote 0.00 0.00 0.00 17.65 19.25 87.00 quote 0.30 -0.58 10.00 0.31 0.36 35.00
quote 0.00 0.00 0.00 16.65 18.00 88.00 quote 0.39 -0.17 2.00 0.38 0.46 41.00
quote 0.00 0.00 0.00 15.70 16.95 89.00 quote 0.42 -0.18 13.00 0.45 0.50 24.00
quote 16.05 1.25 5.00 14.80 15.75 12.00 90.00 quote 0.50 -0.11 28.00 0.53 0.68 315.00
quote 9.90 -5.31 3.00 13.90 15.55 7.00 91.00 quote 0.64 -0.14 17.00 0.63 0.74 41.00
quote 14.35 5.10 7.00 13.10 14.55 6.00 92.00 quote 0.77 -0.14 18.00 0.74 0.91 128.00
quote 8.00 -4.85 3.00 12.30 13.05 17.00 93.00 quote 0.88 -0.15 35.00 0.87 1.00 140.00
quote 12.10 0.35 12.00 11.30 12.15 42.00 94.00 quote 1.04 -0.16 8.00 1.03 1.21 123.00
quote 9.84 1.62 2.00 10.50 11.30 126.00 95.00 quote 1.09 -0.35 58.00 1.20 1.39 347.00
quote 8.85 0.55 2.00 9.85 10.05 50.00 96.00 quote 1.30 -0.42 31.00 1.39 1.54 90.00
quote 8.15 -2.50 2.00 9.10 9.45 145.00 97.00 quote 1.45 -0.60 33.00 1.62 1.84 127.00
quote 8.00 -0.05 3.00 8.35 8.70 209.00 98.00 quote 1.80 -0.49 25.00 1.87 2.02 95.00
quote 8.00 0.65 1.00 7.65 7.80 95.00 99.00 quote 1.89 -0.59 26.00 2.15 2.33 128.00
quote 7.15 0.26 25.00 6.95 7.15 148.00 100.00 quote 2.19 -0.74 10.00 2.47 2.65 137.00
quote 7.30 2.25 19.00 6.25 6.50 523.00 101.00 quote 2.48 -0.67 78.00 2.82 3.05 43.00
quote 6.40 1.05 21.00 5.70 6.00 112.00 102.00 quote 2.83 -0.92 25.00 3.20 3.40 58.00
quote 5.30 0.36 78.00 5.15 5.55 133.00 103.00 quote 3.37 -0.63 38.00 3.60 3.85 127.00
quote 4.69 -0.06 11.00 4.60 4.85 166.00 104.00 quote 3.65 -0.75 7.00 4.05 4.35 86.00
104.35 Current price as of 1/27/2023 04:00:00 PM
quote 4.47 0.27 113.00 4.10 4.25 503.00 105.00 quote 4.20 -0.60 28.00 4.55 4.90 69.00
quote 4.25 0.95 25.00 3.65 3.80 102.00 106.00 quote 5.00 -0.55 23.00 5.10 5.40 71.00
quote 3.85 0.85 15.00 3.25 3.40 69.00 107.00 quote 5.10 -0.95 23.00 5.70 6.00 64.00
quote 3.29 0.40 58.00 2.86 3.10 100.00 108.00 quote 5.90 -2.67 26.00 6.30 6.65 31.00
quote 3.06 0.49 17.00 2.51 2.61 115.00 109.00 quote 6.80 -1.45 8.00 6.95 7.25 13.00
quote 2.27 0.23 120.00 2.20 2.29 255.00 110.00 quote 7.17 -2.48 42.00 7.65 7.90 40.00
quote 2.42 0.83 93.00 1.84 2.07 100.00 111.00 quote 8.30 -1.15 11.00 8.35 8.65 10.00
quote 2.11 0.69 28.00 1.67 1.75 175.00 112.00 quote 8.70 -2.10 5.00 9.10 9.40 16.00
quote 1.34 0.01 2.00 1.44 1.58 48.00 113.00 quote 9.90 -0.55 8.00 9.85 10.25 10.00
quote 1.58 0.34 47.00 1.25 1.32 61.00 114.00 quote 9.85 0.50 29.00 10.70 11.05 18.00
quote 1.25 0.19 309.00 1.08 1.14 127.00 115.00 quote 12.45 2.80 1.00 11.35 11.85 16.00
quote 0.89 -0.01 12.00 0.93 1.04 30.00 116.00 quote 0.00 0.00 0.00 12.05 12.75
quote 0.98 0.25 54.00 0.79 0.90 69.00 117.00 quote 11.20 -1.30 2.00 12.90 13.60 3.00
quote 0.55 0.02 756.00 0.50 0.66 1,740 120.00 quote 24.96 0.00 0.00 15.40 16.55 2.00
quote 0.29 0.04 17.00 0.23 0.25 59.00 125.00 quote 20.00 0.00 3.00 19.50 21.15 2.00
quote 0.12 0.07 7.00 0.11 0.12 113.00 130.00 quote 0.00 0.00 0.00 25.05 26.05
quote 0.05 0.02 26.00 0.04 0.07 118.00 135.00 quote 0.00 0.00 0.00 29.50 31.40
quote 0.02 -0.02 1.00 0.02 0.04 60.00 140.00 quote 0.00 0.00 0.00 34.30 36.55
quote 0.02 -0.01 2.00 0.00 0.02 63.00 145.00 quote 0.00 0.00 0.00 39.30 41.40
quote 0.02 0.00 1.00 0.00 0.04 15.00 150.00 quote 0.00 0.00 0.00 44.55 46.95
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 50.59 0.00 0.00 54.10 56.50 2.00 50.00 quote 0.02 0.01 1.00 0.00 0.06 8.00
quote 45.85 0.00 0.00 49.25 51.30 3.00 55.00 quote 0.02 -0.01 27.00 0.00 0.01 75.00
quote 45.80 0.00 0.00 44.35 46.45 10.00 60.00 quote 0.02 -0.01 10.00 0.00 0.05 109.00
quote 0.00 0.00 0.00 39.35 41.35 65.00 quote 0.03 -0.02 2.00 0.02 0.07 220.00
quote 28.77 0.00 0.00 34.30 36.10 4.00 70.00 quote 0.07 0.00 12.00 0.06 0.07 407.00
quote 24.27 -1.08 1.00 29.45 30.80 1.00 75.00 quote 0.13 0.01 16.00 0.12 0.14 739.00
quote 23.10 0.15 2.00 24.70 25.55 51.00 80.00 quote 0.24 -0.04 19.00 0.24 0.27 1,934
quote 20.60 1.69 15.00 19.95 20.90 77.00 85.00 quote 0.51 -0.07 31.00 0.50 0.52 3,212
quote 11.25 0.00 2.00 16.35 17.10 2.00 89.00 quote 0.80 -0.16 15.00 0.87 0.96 79.00
quote 16.86 2.06 118.00 15.35 16.25 414.00 90.00 quote 1.02 -0.13 69.00 1.00 1.09 1,588
quote 12.50 0.00 42.00 14.50 15.30 28.00 91.00 quote 1.00 -0.32 12.00 1.14 1.23 16.00
quote 11.80 2.80 5.00 13.70 14.55 24.00 92.00 quote 1.30 -0.38 2.00 1.29 1.40 57.00
quote 11.85 -0.10 6.00 12.85 13.70 103.00 93.00 quote 1.30 -0.43 8.00 1.47 1.64 13.00
quote 11.95 3.72 8.00 12.05 12.80 18.00 94.00 quote 1.52 -0.49 8.00 1.66 1.75 15.00
quote 12.20 1.35 44.00 11.45 11.60 529.00 95.00 quote 1.81 -0.19 54.00 1.88 1.99 2,921
quote 9.50 0.00 34.00 10.70 11.00 70.00 96.00 quote 1.94 -0.67 2.00 2.12 2.25 71.00
quote 10.76 2.66 124.00 9.95 10.15 139.00 97.00 quote 2.40 -0.17 13.00 2.38 2.52 48.00
quote 9.85 1.55 2.00 9.25 9.55 26.00 98.00 quote 2.46 -0.24 41.00 2.67 2.81 169.00
quote 8.80 0.40 16.00 8.50 8.75 126.00 99.00 quote 2.83 -0.82 36.00 2.98 3.10 80.00
quote 8.12 0.14 142.00 7.80 8.10 1,757 100.00 quote 3.27 -0.18 122.00 3.30 3.45 939.00
quote 7.50 1.10 37.00 7.30 7.60 120.00 101.00 quote 3.66 -0.54 1.00 3.65 3.90 214.00
quote 7.25 1.20 38.00 6.70 7.00 106.00 102.00 quote 4.02 -0.33 7.00 4.05 4.25 75.00
quote 6.66 0.50 30.00 6.15 6.30 292.00 103.00 quote 4.30 -0.31 38.00 4.50 4.65 107.00
quote 5.85 0.10 89.00 5.60 5.75 110.00 104.00 quote 4.60 -0.70 74.00 4.95 5.15 138.00
104.35 Current price as of 1/27/2023 04:00:00 PM
quote 5.27 0.15 361.00 5.10 5.25 1,378 105.00 quote 5.10 -0.50 142.00 5.45 5.65 1,038
quote 5.19 1.04 115.00 4.65 4.80 175.00 106.00 quote 6.10 -0.20 17.00 6.05 6.15 91.00
quote 4.51 0.36 34.00 4.20 4.35 153.00 107.00 quote 6.70 -1.55 20.00 6.55 6.75 34.00
quote 4.40 0.85 83.00 3.80 3.95 210.00 108.00 quote 7.25 -0.35 4.00 7.15 7.30 25.00
quote 3.95 0.48 5.00 3.40 3.55 65.00 109.00 quote 7.25 -1.50 9.00 7.75 7.95 40.00
quote 3.25 0.10 312.00 3.05 3.20 1,904 110.00 quote 7.90 -0.80 17.00 8.40 8.60 244.00
quote 3.12 0.64 6.00 2.76 2.92 22.00 111.00 quote 8.55 -0.55 14.00 9.10 9.35 29.00
quote 2.70 0.20 17.00 2.46 2.62 135.00 112.00 quote 9.75 -1.60 19.00 9.80 10.10 43.00
quote 2.46 0.35 17.00 2.12 2.35 132.00 113.00 quote 10.75 -1.15 9.00 10.50 10.80 52.00
quote 1.92 0.16 327.00 1.67 1.87 1,243 115.00 quote 11.25 -0.80 21.00 12.05 12.35 127.00
quote 1.04 0.10 192.00 0.87 1.03 1,547 120.00 quote 15.78 -1.92 3.00 15.80 16.60 361.00
quote 0.60 0.14 43.00 0.43 0.56 1,116 125.00 quote 22.49 0.38 1.00 20.60 21.25 28.00
quote 0.30 0.08 87.00 0.25 0.30 570.00 130.00 quote 24.68 -2.52 7.00 25.40 26.30 98.00
quote 0.16 0.05 107.00 0.13 0.17 341.00 135.00 quote 30.90 0.00 0.00 29.95 31.05 2.00
quote 0.09 0.03 45.00 0.07 0.10 911.00 140.00 quote 35.62 0.00 0.00 34.65 36.25 17.00
quote 0.04 0.00 2.00 0.00 0.05 616.00 145.00 quote 42.15 0.00 0.00 39.85 41.35 1.00
quote 0.02 0.00 0.00 0.02 0.04 126.00 150.00 quote 0.00 0.00 0.00 44.30 46.55
quote 0.03 0.00 1.00 0.01 0.03 60.00 155.00 quote 50.50 0.00 0.00 49.55 51.50
quote 0.01 -0.05 403.00 0.00 0.05 614.00 160.00 quote 0.00 0.00 0.00 54.30 56.25
quote 0.01 -0.17 7.00 0.00 0.02 9.00 165.00 quote 60.60 0.00 0.00 59.55 61.55
quote 0.02 0.00 0.00 0.00 0.16 2.00 170.00 quote 0.00 0.00 0.00 64.60 66.30
quote 0.01 0.00 0.00 0.00 0.05 16.00 175.00 quote 0.00 0.00 0.00 70.00 71.45
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 53.95 56.65 50.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 49.05 51.70 55.00 quote 0.03 -0.17 1.00 0.00 0.17 1.00
quote 45.20 0.00 0.00 44.25 46.65 1.00 60.00 quote 0.07 -0.13 2.00 0.02 0.05 101.00
quote 0.00 0.00 0.00 39.15 41.70 65.00 quote 0.11 -0.04 61.00 0.05 0.08 174.00
quote 0.00 0.00 0.00 34.40 36.35 70.00 quote 0.13 -0.12 1.00 0.11 0.14 80.00
quote 0.00 0.00 0.00 29.50 31.45 75.00 quote 0.26 -0.11 4.00 0.21 0.28 62.00
quote 0.00 0.00 0.00 24.85 26.65 80.00 quote 0.45 -0.01 2.00 0.40 0.44 47.00
quote 0.00 0.00 0.00 21.10 22.80 84.00 quote 0.91 0.18 18.00 0.65 0.74 34.00
quote 16.28 0.00 2.00 20.30 22.05 2.00 85.00 quote 0.73 -0.13 7.00 0.73 0.80 45.00
quote 0.00 0.00 0.00 19.15 21.10 86.00 quote 0.86 0.03 3.00 0.83 0.98 13.00
quote 0.00 0.00 0.00 18.35 19.55 87.00 quote 1.18 0.14 8.00 0.93 1.09 7.00
quote 0.00 0.00 0.00 17.40 18.60 88.00 quote 1.20 -0.24 1.00 1.05 1.16 36.00
quote 0.00 0.00 0.00 16.75 17.85 89.00 quote 2.00 0.20 3.00 1.18 1.30 22.00
quote 13.15 0.00 18.00 15.90 16.85 9.00 90.00 quote 1.22 -0.48 25.00 1.32 1.50 48.00
quote 0.00 0.00 0.00 15.10 15.95 91.00 quote 1.34 -0.35 1.00 1.48 1.62 98.00
quote 9.75 0.00 0.00 14.25 15.30 10.00 92.00 quote 1.65 -0.31 3.00 1.66 1.79 47.00
quote 0.00 0.00 0.00 13.45 14.95 93.00 quote 1.75 -0.41 14.00 1.85 2.06 41.00
quote 12.10 0.00 0.00 12.70 13.05 6.00 94.00 quote 2.09 -0.44 9.00 2.06 2.28 11.00
quote 11.40 0.60 1.00 11.80 12.30 41.00 95.00 quote 2.10 -0.65 2.00 2.30 2.53 46.00
quote 10.68 3.19 20.00 11.20 11.65 51.00 96.00 quote 2.43 -0.85 3.00 2.55 2.79 17.00
quote 11.60 1.63 3.00 10.50 10.70 9.00 97.00 quote 2.70 -0.55 4.00 2.83 3.10 34.00
quote 9.05 2.45 1.00 9.80 10.25 14.00 98.00 quote 3.13 -0.42 10.00 3.10 3.30 15.00
quote 8.65 1.55 2.00 9.15 9.35 37.00 99.00 quote 3.90 -0.25 18.00 3.45 3.65 34.00
quote 8.64 0.56 4.00 8.50 8.70 53.00 100.00 quote 3.65 -0.40 9.00 3.80 4.05 73.00
quote 7.55 -0.20 2.00 7.90 8.20 25.00 101.00 quote 4.05 -0.50 2.00 4.20 4.40 20.00
quote 7.21 1.05 6.00 7.30 7.50 46.00 102.00 quote 4.70 -0.30 5.00 4.60 4.90 20.00
quote 7.20 0.80 16.00 6.75 7.05 43.00 103.00 quote 5.45 -0.23 7.00 5.00 5.40 13.00
quote 6.80 0.70 4.00 6.20 6.40 73.00 104.00 quote 5.10 -0.70 2.00 5.50 5.80 12.00
104.35 Current price as of 1/27/2023 04:00:00 PM
quote 6.31 0.66 42.00 5.70 5.90 77.00 105.00 quote 6.60 0.00 0.00 5.95 6.30 26.00
quote 5.95 1.00 29.00 5.25 5.50 32.00 106.00 quote 7.15 0.00 7.00 6.55 6.75 7.00
quote 5.45 2.85 26.00 4.75 4.95 157.00 107.00 quote 6.80 -0.60 2.00 7.05 7.30 11.00
quote 4.85 0.75 7.00 4.25 4.60 60.00 108.00 quote 8.00 -1.89 2.00 7.60 7.90 5.00
quote 3.75 1.28 4.00 3.95 4.20 54.00 109.00 quote 7.95 -5.94 1.00 8.20 8.55 1.00
quote 4.05 0.40 42.00 3.60 3.75 344.00 110.00 quote 9.25 -3.13 2.00 8.85 9.20 21.00
quote 2.79 0.55 5.00 3.25 3.45 31.00 111.00 quote 13.15 4.30 5.00 9.50 9.85 25.00
quote 2.98 0.43 4.00 2.82 3.10 70.00 112.00 quote 11.45 -0.81 5.00 10.20 10.50 1.00
quote 2.35 1.06 9.00 2.65 2.89 68.00 113.00 quote 12.17 -0.88 5.00 10.90 11.25 5.00
quote 2.19 -1.01 2.00 2.39 2.61 13.00 114.00 quote 11.45 -0.12 1.00 11.50 12.00 11.00
quote 2.49 0.32 14.00 2.14 2.29 275.00 115.00 quote 11.65 -0.66 15.00 12.25 12.80 11.00
quote 1.73 0.08 3.00 1.91 2.12 60.00 116.00 quote 12.40 -0.10 24.00 13.15 13.50 3.00
quote 1.95 0.70 5.00 1.64 1.85 54.00 117.00 quote 13.85 0.00 25.00 13.95 14.45
quote 1.34 0.23 13.00 1.14 1.38 171.00 120.00 quote 16.86 2.37 2.00 16.10 16.80 81.00
quote 0.80 0.23 13.00 0.60 0.80 99.00 125.00 quote 26.41 5.91 1.00 20.15 21.45 1.00
quote 0.42 0.09 1.00 0.35 0.43 159.00 130.00 quote 0.00 0.00 0.00 24.15 26.40
quote 0.17 0.00 1.00 0.14 0.25 19.00 135.00 quote 0.00 0.00 0.00 29.70 31.20
quote 0.14 0.03 21.00 0.06 0.18 51.00 140.00 quote 0.00 0.00 0.00 34.60 36.35
quote 0.06 0.00 2.00 0.06 0.11 42.00 145.00 quote 45.00 0.00 1.00 39.20 41.80

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.