OPTION CHAIN FOR CROWDSTRIKE HOLDINGS INC. CL A
|
In-the-money
|
||||||||||||||
| 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 | |
Show All |
