Bulletin
Investor Alert

CrowdStrike Holdings Inc. Cl A

NAS: CRWD

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
CrowdStrike Holdings Inc. Cl A

After Hours

 --Quotes are delayed by 20 min

Nov 26, 2021, 4:59 p.m.

CRWD
/zigman2/quotes/212513426/composite

$

232.40

Change

-0.24 -0.10%

Volume

Volume 27,442

Quotes are delayed by 20 min

/zigman2/quotes/212513426/composite

Previous close

$ 230.77

$ 232.64

Change

+1.87 +0.81%

Day low

Day high

$227.86

$236.30

Open

52 week low

52 week high

$138.24

$298.48

Open

OPTION CHAIN FOR CROWDSTRIKE HOLDINGS INC. CL A

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 139.90 0.00 0.00 91.45 94.25 1.00 140.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 86.55 89.05 145.00 quote 0.00 0.00 0.00 0.00 0.23
quote 77.60 0.00 0.00 81.35 84.25 2.00 150.00 quote 0.12 -0.01 1.00 0.00 0.26 3.00
quote 71.15 0.00 0.00 76.50 79.30 1.00 155.00 quote 0.20 0.00 0.00 0.00 0.31 1.00
quote 0.00 0.00 0.00 71.50 74.35 160.00 quote 0.11 -0.06 118.00 0.03 0.18 4.00
quote 69.55 0.55 4.00 66.55 69.15 2.00 165.00 quote 0.18 -0.05 9.00 0.05 0.24 19.00
quote 61.35 0.00 4.00 61.60 64.25 170.00 quote 0.20 -0.07 10.00 0.02 0.41 7.00
quote 57.41 3.21 1.00 56.65 59.60 2.00 175.00 quote 0.40 0.34 3.00 0.05 0.54 70.00
quote 80.00 0.00 0.00 52.30 54.35 1.00 180.00 quote 0.46 0.06 78.00 0.44 0.63 25.00
quote 42.65 0.00 0.00 46.90 49.95 3.00 185.00 quote 0.62 0.10 31.00 0.60 0.75 381.00
quote 43.20 6.10 13.00 42.70 44.95 14.00 190.00 quote 0.84 0.07 48.00 0.75 0.96 135.00
quote 0.00 0.00 0.00 37.85 40.45 195.00 quote 1.10 0.09 54.00 1.00 1.23 192.00
quote 33.60 1.65 1.00 33.45 35.15 73.00 200.00 quote 1.49 0.09 83.00 1.38 1.66 738.00
quote 0.00 0.00 0.00 31.20 32.85 202.50 quote 2.25 -0.20 22.00 1.46 1.91 1.00
quote 26.13 -1.02 2.00 28.90 30.65 27.00 205.00 quote 2.02 -0.10 265.00 1.97 2.27 1,050
quote 28.10 0.00 3.00 26.80 28.50 207.50 quote 2.73 0.23 4.00 2.10 2.72 6.00
quote 27.46 5.39 31.00 24.70 26.55 14.00 210.00 quote 2.83 -0.15 34.00 2.55 3.05 479.00
quote 21.23 0.08 1.00 22.80 24.45 2.00 212.50 quote 3.18 -0.32 3.00 2.98 3.75 24.00
quote 20.90 2.48 12.00 20.95 22.45 10.00 215.00 quote 4.23 0.23 45.00 3.60 4.20 167.00
quote 19.40 0.00 0.00 19.05 20.60 2.00 217.50 quote 5.00 -0.08 8.00 4.25 4.80 22.00
quote 19.30 3.10 23.00 17.10 18.70 121.00 220.00 quote 5.23 -0.44 188.00 5.00 5.55 649.00
quote 14.70 0.00 0.00 15.75 16.95 3.00 222.50 quote 6.00 -1.39 3.00 5.55 6.45 7.00
quote 15.20 1.85 51.00 14.30 15.30 281.00 225.00 quote 6.80 -0.65 329.00 6.75 7.40 1,022
quote 14.50 3.20 6.00 12.70 13.85 21.00 227.50 quote 9.48 0.98 5.00 7.65 8.50 12.00
quote 11.75 1.30 159.00 11.40 12.45 303.00 230.00 quote 9.10 -0.85 193.00 8.75 9.65 472.00
quote 10.00 0.65 32.00 10.20 11.10 39.00 232.50 quote 10.00 -1.65 9.00 9.95 10.90 17.00
232.64 Current price as of 11/26/2021 01:00:00 PM
quote 9.55 1.35 213.00 9.15 9.75 276.00 235.00 quote 10.85 -2.65 61.00 11.30 12.15 509.00
quote 8.50 1.05 40.00 8.10 8.65 21.00 237.50 quote 15.10 0.00 0.00 12.60 13.60 41.00
quote 7.41 0.93 308.00 7.20 7.80 704.00 240.00 quote 14.75 -1.03 112.00 14.15 15.20 505.00
quote 7.54 1.99 22.00 5.90 6.85 19.00 242.50 quote 18.15 -0.23 1.00 15.55 17.30 2.00
quote 5.78 0.78 166.00 5.45 6.00 255.00 245.00 quote 17.50 -2.12 126.00 17.30 18.70 234.00
quote 5.75 1.44 21.00 4.80 5.30 59.00 247.50 quote 21.90 1.10 1.00 19.15 20.80 39.00
quote 4.50 0.80 199.00 4.10 4.65 851.00 250.00 quote 22.48 -0.34 70.00 20.90 22.55 204.00
quote 4.45 1.10 13.00 3.60 3.90 112.00 252.50 quote 24.90 6.65 1.00 22.90 24.55 20.00
quote 3.35 0.55 154.00 3.15 3.60 338.00 255.00 quote 27.35 -1.05 3.00 25.00 26.55 246.00
quote 3.24 0.85 26.00 2.64 3.15 85.00 257.50 quote 27.85 -2.38 1.00 26.95 28.60 44.00
quote 2.50 0.38 96.00 2.31 2.80 836.00 260.00 quote 28.80 -3.93 60.00 28.95 30.70 305.00
quote 2.61 0.72 19.00 2.08 2.50 111.00 262.50 quote 33.80 -0.90 1.00 30.95 33.10 28.00
quote 2.06 0.46 45.00 1.63 2.13 181.00 265.00 quote 35.27 -1.08 9.00 33.15 35.15 149.00
quote 1.89 0.47 6.00 1.43 1.88 55.00 267.50 quote 38.30 -4.19 15.00 34.90 37.60 79.00
quote 1.30 0.07 60.00 1.31 1.50 446.00 270.00 quote 39.61 -1.38 10.00 37.45 39.80 165.00
quote 1.10 -0.02 5.00 1.06 1.53 63.00 272.50 quote 43.00 0.00 0.00 39.90 42.25 14.00
quote 1.03 0.01 87.00 0.95 1.22 200.00 275.00 quote 43.75 -2.39 10.00 41.85 44.75 100.00
quote 0.92 0.07 55.00 0.83 1.21 165.00 277.50 quote 47.74 12.14 2.00 44.20 46.70 11.00
quote 0.86 0.07 39.00 0.73 0.95 311.00 280.00 quote 51.37 0.00 0.00 47.00 48.90 132.00
quote 0.75 0.06 4.00 0.63 0.91 46.00 282.50 quote 53.21 29.54 5.00 49.20 51.60 7.00
quote 0.72 0.07 15.00 0.50 0.83 432.00 285.00 quote 53.16 -2.32 1.00 51.45 53.85 74.00
quote 0.64 0.08 2.00 0.35 0.87 40.00 287.50 quote 29.00 0.00 0.00 54.00 56.20
quote 0.45 0.01 6.00 0.41 0.73 297.00 290.00 quote 60.43 36.56 8.00 56.40 59.25 33.00
quote 0.47 -0.13 4.00 0.37 0.55 15.00 292.50 quote 0.00 0.00 0.00 58.80 61.05
quote 0.38 0.00 3.00 0.23 0.71 166.00 295.00 quote 62.89 14.89 1.00 61.15 64.00 56.00
quote 0.79 0.00 0.00 0.05 0.73 11.00 297.50 quote 51.05 0.00 0.00 64.10 65.95 1.00
quote 0.30 0.00 118.00 0.27 0.50 921.00 300.00 quote 73.62 0.00 0.00 66.00 68.95 2.00
quote 0.39 -0.36 24.00 0.10 0.67 103.00 305.00 quote 0.00 0.00 0.00 71.00 73.90
quote 0.15 0.10 1.00 0.02 0.32 103.00 310.00 quote 45.92 0.00 0.00 75.95 78.50 1.00
quote 0.19 -0.22 1.00 0.00 0.31 58.00 315.00 quote 46.45 0.00 0.00 81.20 82.80 2.00
quote 0.07 -0.13 1.00 0.09 0.36 393.00 320.00 quote 67.75 0.00 0.00 86.10 88.10 11.00
quote 0.15 0.00 0.00 0.01 0.37 47.00 325.00 quote 38.18 0.00 0.00 91.05 93.70 10.00
quote 0.10 -0.01 202.00 0.03 0.35 105.00 330.00 quote 61.50 0.00 0.00 95.85 98.65 1.00
quote 0.06 0.00 0.00 0.01 0.30 131.00 335.00 quote 87.25 0.00 0.00 100.85 103.60 6.00
quote 0.19 0.00 0.00 0.00 0.31 29.00 340.00 quote 107.05 0.00 0.00 106.00 108.55 3.00
quote 0.10 0.00 0.00 0.00 0.29 25.00 345.00 quote 83.00 0.00 0.00 110.80 113.70 1.00
quote 0.18 0.00 0.00 0.00 0.24 38.00 350.00 quote 0.00 0.00 0.00 116.05 118.70
quote 0.23 0.00 0.00 0.00 0.23 11.00 355.00 quote 119.95 0.00 0.00 121.00 123.70 1.00
quote 0.05 0.00 0.00 0.00 0.23 97.00 360.00 quote 118.15 0.00 0.00 125.80 128.60 4.00
quote 0.05 0.00 0.00 0.00 0.22 20.00 365.00 quote 0.00 0.00 0.00 130.80 133.60
quote 0.05 0.00 193.00 0.00 0.05 12.00 370.00 quote 107.75 0.00 0.00 136.00 138.70 1.00
quote 0.10 0.00 0.00 0.00 0.22 1.00 375.00 quote 0.00 0.00 0.00 140.80 143.60
quote 0.20 0.00 0.00 0.00 0.22 1.00 380.00 quote 148.95 0.00 0.00 145.80 148.60 2.00
quote 0.00 0.00 0.00 0.00 0.22 385.00 quote 156.60 0.00 0.00 150.80 153.60 1.00
quote 0.01 0.00 0.00 0.00 0.25 2.00 390.00 quote 0.00 0.00 0.00 156.00 158.60
quote 0.00 0.00 0.00 0.00 0.26 395.00 quote 160.00 0.00 0.00 161.00 163.50
quote 0.05 0.00 0.00 0.00 0.26 1.00 400.00 quote 171.15 0.00 0.00 165.80 168.65
quote 0.27 0.00 0.00 0.00 0.26 1.00 405.00 quote 170.60 0.00 0.00 170.80 173.60
quote 0.00 0.00 0.00 0.00 0.26 410.00 quote 0.00 0.00 0.00 176.00 178.50
quote 0.02 0.01 3.00 0.00 0.03 112.00 415.00 quote 0.00 0.00 0.00 181.00 183.60
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 91.55 94.20 140.00 quote 0.00 0.00 0.00 0.00 0.18
quote 83.49 0.00 2.00 86.50 89.15 145.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 81.55 84.20 150.00 quote 0.00 0.00 0.00 0.00 0.33
quote 71.15 0.00 0.00 76.60 79.45 1.00 155.00 quote 0.19 0.00 0.00 0.03 0.37 9.00
quote 0.00 0.00 0.00 71.65 74.55 160.00 quote 0.16 0.00 0.00 0.05 0.44 1.00
quote 101.75 0.00 0.00 66.95 69.50 1.00 165.00 quote 0.35 0.00 0.00 0.05 0.57 3.00
quote 0.00 0.00 0.00 61.85 64.80 170.00 quote 0.35 0.00 0.00 0.35 0.73 33.00
quote 0.00 0.00 0.00 56.95 59.80 175.00 quote 0.75 0.00 0.00 0.22 0.90 9.00
quote 0.00 0.00 0.00 52.20 55.25 180.00 quote 1.25 0.00 0.00 0.57 1.02 2.00
quote 0.00 0.00 0.00 47.85 50.35 185.00 quote 1.18 0.23 4.00 1.00 1.20 12.00
quote 86.92 0.00 0.00 42.70 45.75 1.00 190.00 quote 1.44 0.24 4.00 0.86 1.77 32.00
quote 0.00 0.00 0.00 38.75 40.80 195.00 quote 2.24 0.00 0.00 1.49 2.15 4.00
quote 33.50 0.00 0.00 34.25 35.95 15.00 200.00 quote 2.26 -0.22 11.00 2.14 2.85 58.00
quote 0.00 0.00 0.00 32.10 33.85 202.50 quote 3.44 0.00 0.00 2.29 3.15 4.00
quote 28.00 0.00 0.00 30.00 32.70 2.00 205.00 quote 3.08 -0.62 2.00 2.59 4.10 20.00
quote 26.85 0.00 0.00 28.55 30.65 5.00 207.50 quote 4.90 0.25 1.00 3.45 4.40 2.00
quote 26.50 2.00 30.00 26.00 28.65 32.00 210.00 quote 4.75 0.50 3.00 3.65 5.05 136.00
quote 0.00 0.00 0.00 24.00 26.20 212.50 quote 5.35 0.00 1.00 4.30 5.80
quote 22.05 0.00 0.00 22.25 24.90 3.00 215.00 quote 5.97 0.00 0.00 5.15 6.40 55.00
quote 0.00 0.00 0.00 20.55 22.15 217.50 quote 7.10 0.00 23.00 5.45 6.60
quote 20.90 1.50 13.00 19.05 20.50 15.00 220.00 quote 7.40 -0.42 15.00 6.55 7.40 145.00
quote 0.00 0.00 0.00 17.10 19.05 222.50 quote 9.41 0.00 11.00 7.05 8.45
quote 16.13 0.75 7.00 15.70 17.50 48.00 225.00 quote 8.43 -0.87 70.00 8.15 9.55 166.00
quote 12.80 0.00 3.00 14.50 16.05 227.50 quote 11.00 -2.15 23.00 9.45 10.50 1.00
quote 14.80 3.06 44.00 13.00 14.60 130.00 230.00 quote 11.21 -0.34 72.00 10.40 11.65 386.00
quote 11.90 1.37 26.00 12.05 13.25 7.00 232.50 quote 12.87 0.00 1.00 11.75 12.90
232.64 Current price as of 11/26/2021 01:00:00 PM
quote 11.45 2.20 25.00 10.75 12.15 133.00 235.00 quote 14.05 -4.20 74.00 13.05 14.30 324.00
quote 11.80 0.00 11.00 9.85 11.15 237.50 quote 15.70 -0.36 2.00 14.20 16.05 30.00
quote 9.35 1.70 24.00 8.95 9.85 131.00 240.00 quote 17.26 -0.92 1.00 15.75 17.10 141.00
quote 9.00 1.90 6.00 7.90 8.85 40.00 242.50 quote 19.92 0.32 10.00 17.40 19.25 12.00
quote 7.70 1.39 3.00 7.20 8.20 119.00 245.00 quote 20.46 0.06 2.00 19.00 20.40 150.00
quote 6.10 0.00 0.00 6.05 7.70 34.00 247.50 quote 20.75 2.45 3.00 20.90 22.70 4.00
quote 6.20 1.30 79.00 5.40 6.55 299.00 250.00 quote 24.93 -0.53 4.00 22.55 24.15 90.00
quote 6.00 1.85 3.00 4.80 6.05 3.00 252.50 quote 26.05 -6.17 8.00 24.30 26.25 38.00
quote 4.50 0.60 3.00 4.35 5.35 145.00 255.00 quote 29.49 0.00 0.00 26.35 28.15 105.00
quote 3.39 -1.11 3.00 4.10 4.75 3.00 257.50 quote 18.45 0.00 0.00 28.35 29.80 2.00
quote 3.90 0.90 21.00 3.55 4.20 282.00 260.00 quote 32.59 0.00 0.00 29.80 32.35 84.00
quote 2.49 -0.06 2.00 3.05 4.10 6.00 262.50 quote 25.33 0.00 0.00 31.85 34.25 2.00
quote 3.45 1.01 5.00 2.67 3.45 105.00 265.00 quote 35.20 -1.99 27.00 34.25 36.50 39.00
quote 3.20 0.00 0.00 2.35 3.15 18.00 267.50 quote 31.15 0.00 0.00 36.65 38.60 2.00
quote 2.63 0.38 27.00 2.26 2.89 144.00 270.00 quote 40.20 23.00 2.00 38.65 40.70 44.00
quote 2.29 0.21 29.00 1.80 2.87 70.00 272.50 quote 43.54 0.00 0.00 40.40 43.10 1.00
quote 1.84 0.39 55.00 1.68 2.30 148.00 275.00 quote 46.27 0.00 0.00 43.10 45.35 26.00
quote 1.40 0.00 0.00 1.48 2.46 20.00 277.50 quote 0.00 0.00 0.00 45.55 47.35
quote 1.46 0.21 18.00 1.48 1.73 305.00 280.00 quote 52.00 0.00 0.00 47.50 49.90 22.00
quote 0.86 -0.47 3.00 1.10 1.69 5.00 282.50 quote 51.77 0.00 2.00 49.65 52.20
quote 0.96 0.00 0.00 1.01 1.35 71.00 285.00 quote 27.05 0.00 0.00 52.15 54.55 17.00
quote 1.20 0.00 1.00 0.88 1.50 3.00 287.50 quote 0.00 0.00 0.00 54.35 57.20
quote 0.96 -0.07 3.00 0.72 1.11 128.00 290.00 quote 0.00 0.00 0.00 56.75 59.80
quote 0.94 0.00 0.00 0.72 1.10 2.00 292.50 quote 0.00 0.00 0.00 59.45 61.60
quote 0.55 -0.25 1.00 0.64 0.99 34.00 295.00 quote 56.90 0.00 0.00 61.60 64.00 2.00
quote 0.59 0.00 0.00 0.60 0.82 430.00 300.00 quote 42.70 0.00 0.00 66.30 69.20 3.00
quote 0.88 0.00 0.00 0.16 0.92 36.00 305.00 quote 70.70 0.00 0.00 71.40 74.20 3.00
quote 0.46 -0.13 3.00 0.10 0.79 30.00 310.00 quote 32.55 0.00 0.00 76.25 79.10 2.00
quote 0.35 0.00 0.00 0.07 0.70 12.00 315.00 quote 83.50 0.00 0.00 81.65 83.90 1.00
quote 0.31 -0.45 3.00 0.07 0.61 38.00 320.00 quote 0.00 0.00 0.00 86.20 88.95
quote 0.23 -0.07 1.00 0.13 0.55 16.00 325.00 quote 0.00 0.00 0.00 91.00 93.85
quote 0.31 0.00 0.00 0.00 0.47 21.00 330.00 quote 0.00 0.00 0.00 96.15 98.90
quote 0.34 0.00 0.00 0.00 0.41 3.00 335.00 quote 0.00 0.00 0.00 101.05 103.75
quote 0.70 0.00 0.00 0.00 0.36 5.00 340.00 quote 0.00 0.00 0.00 106.10 108.55
quote 0.29 0.00 0.00 0.00 0.32 6.00 345.00 quote 0.00 0.00 0.00 111.10 113.70
quote 0.27 0.00 0.00 0.00 0.31 31.00 350.00 quote 115.05 0.00 0.00 115.85 118.70 1.00
quote 0.51 0.00 0.00 0.00 0.31 1.00 355.00 quote 72.20 0.00 0.00 120.85 123.55 1.00
quote 0.00 0.00 0.00 0.00 0.28 360.00 quote 0.00 0.00 0.00 126.05 128.45
quote 0.00 0.00 0.00 0.00 0.27 365.00 quote 0.00 0.00 0.00 131.05 133.65
quote 0.00 0.00 0.00 0.00 0.25 370.00 quote 0.00 0.00 0.00 136.00 138.55
quote 0.60 0.00 0.00 0.00 0.25 1.00 375.00 quote 0.00 0.00 0.00 140.80 143.60
quote 0.00 0.00 0.00 0.00 0.24 380.00 quote 0.00 0.00 0.00 146.00 148.60
quote 0.00 0.00 0.00 0.00 0.24 385.00 quote 0.00 0.00 0.00 150.80 153.50
quote 0.00 0.00 0.00 0.00 0.23 390.00 quote 0.00 0.00 0.00 156.00 158.50
quote 0.00 0.00 0.00 0.00 0.22 395.00 quote 159.95 0.00 0.00 161.00 163.60
quote 0.00 0.00 0.00 0.00 0.22 400.00 quote 169.40 0.00 0.00 165.80 168.60 1.00
quote 0.00 0.00 0.00 0.00 0.22 405.00 quote 0.00 0.00 0.00 171.00 173.70
quote 0.00 0.00 0.00 0.00 0.22 410.00 quote 0.00 0.00 0.00 176.00 178.70
quote 0.00 0.00 0.00 0.00 0.22 415.00 quote 0.00 0.00 0.00 181.00 183.60
quote 0.18 0.00 0.00 0.00 0.22 1.00 420.00 quote 0.00 0.00 0.00 185.80 188.50
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 157.50 0.00 0.00 106.55 109.10 8.00 125.00 quote 0.12 0.00 0.00 0.00 0.25 12.00
quote 101.50 0.00 0.00 101.55 104.30 8.00 130.00 quote 0.32 0.00 0.00 0.00 0.29 75.00
quote 99.65 0.00 0.00 96.55 99.35 10.00 135.00 quote 0.00 0.00 0.00 0.00 0.32
quote 94.70 0.00 0.00 91.75 94.15 11.00 140.00 quote 0.30 0.00 0.00 0.00 0.39 1.00
quote 89.75 0.00 0.00 86.70 89.45 9.00 145.00 quote 0.24 0.00 0.00 0.00 0.38 7.00
quote 117.98 0.00 0.00 81.65 84.30 17.00 150.00 quote 0.20 0.00 0.00 0.08 0.42 2.00
quote 93.95 0.00 0.00 76.75 79.50 4.00 155.00 quote 0.21 0.00 0.00 0.06 0.51 53.00
quote 70.00 0.00 0.00 72.50 74.30 34.00 160.00 quote 0.38 0.12 10.00 0.12 0.64 7.00
quote 86.30 0.00 0.00 67.00 69.50 6.00 165.00 quote 0.48 -0.21 10.00 0.20 0.80 11.00
quote 64.61 5.61 2.00 62.70 64.50 7.00 170.00 quote 0.53 0.00 0.00 0.31 1.00 9.00
quote 80.85 0.00 0.00 57.30 60.10 3.00 175.00 quote 0.85 0.11 26.00 0.64 1.10 160.00
quote 51.45 0.00 0.00 53.20 55.20 19.00 180.00 quote 1.15 0.21 4.00 0.93 1.28 112.00
quote 86.00 0.00 0.00 48.50 50.75 5.00 185.00 quote 1.44 0.18 7.00 1.33 1.66 144.00
quote 43.70 1.80 3.00 43.90 45.90 40.00 190.00 quote 2.01 0.28 15.00 1.90 2.12 1,011
quote 39.65 4.50 1.00 39.35 41.35 34.00 195.00 quote 2.07 -0.40 6.00 2.30 2.66 1,591
quote 37.35 3.23 17.00 35.00 37.70 84.00 200.00 quote 3.25 0.25 33.00 2.83 3.40 1,072
quote 24.79 0.00 0.00 27.15 28.85 40.00 210.00 quote 5.10 0.10 315.00 4.95 5.60 1,350
quote 21.00 2.90 1.00 20.10 21.85 118.00 220.00 quote 7.94 -0.47 105.00 7.85 8.85 2,703
quote 16.27 0.16 7.00 17.15 18.50 178.00 225.00 quote 9.74 -0.94 235.00 9.80 10.55 826.00
quote 15.30 2.00 137.00 14.95 15.80 799.00 230.00 quote 12.50 -0.17 154.00 12.00 12.90 1,884
232.64 Current price as of 11/26/2021 01:00:00 PM
quote 13.00 1.84 60.00 12.45 13.30 266.00 235.00 quote 15.35 -0.60 32.00 14.65 15.40 160.00
quote 11.00 1.92 236.00 10.30 11.15 1,986 240.00 quote 17.41 -0.97 114.00 17.40 18.40 2,820
quote 9.45 1.65 29.00 8.55 9.25 259.00 245.00 quote 22.25 -0.20 5.00 20.50 21.65 82.00
quote 7.50 0.75 3.00 7.60 8.50 44.00 247.50 quote 22.90 -6.04 1.00 22.10 23.20 21.00
quote 7.45 1.35 100.00 7.00 7.70 1,187 250.00 quote 23.70 -1.75 22.00 23.90 25.30 1,680
quote 5.30 0.00 0.00 6.20 7.00 17.00 252.50 quote 26.76 -4.24 2.00 25.60 27.35 25.00
quote 5.95 1.10 54.00 5.75 6.25 592.00 255.00 quote 29.53 0.33 1.00 27.45 29.25 55.00
quote 4.75 0.29 1.00 5.10 5.80 11.00 257.50 quote 28.70 1.15 5.00 29.45 31.15 28.00
quote 5.35 1.55 55.00 4.60 5.20 1,247 260.00 quote 33.15 -0.39 24.00 31.30 33.20 903.00
quote 4.85 1.60 2.00 4.15 4.70 19.00 262.50 quote 38.10 0.00 0.00 33.40 34.85 11.00
quote 4.00 0.80 12.00 3.70 4.25 91.00 265.00 quote 34.55 -4.87 1.00 35.45 37.15 25.00
quote 3.50 0.00 0.00 3.25 3.85 6.00 267.50 quote 30.75 0.00 0.00 37.60 39.35 14.00
quote 3.28 0.80 55.00 2.96 3.40 1,125 270.00 quote 41.25 -1.37 20.00 39.15 40.75 461.00
quote 2.20 0.00 0.00 2.53 3.10 26.00 272.50 quote 37.45 0.00 0.00 41.65 43.35 12.00
quote 2.40 -0.12 22.00 2.38 2.92 48.00 275.00 quote 45.00 -3.16 2.00 43.75 45.45 21.00
quote 1.87 -0.23 3.00 2.11 2.65 11.00 277.50 quote 40.65 0.00 0.00 45.60 48.00 5.00
quote 2.02 0.37 256.00 1.81 2.23 2,217 280.00 quote 48.70 -3.64 22.00 48.45 49.70 1,083
quote 1.65 -0.08 4.00 1.71 2.47 11.00 282.50 quote 40.40 0.00 0.00 50.30 52.70 1.00
quote 1.33 0.00 0.00 1.52 1.87 117.00 285.00 quote 52.25 0.00 0.00 52.95 55.10 4.00
quote 2.29 0.00 0.00 1.34 1.80 1.00 287.50 quote 60.40 0.00 0.00 54.75 57.40 6.00
quote 1.43 0.34 37.00 1.20 1.48 1,266 290.00 quote 61.05 -0.05 9.00 56.95 58.90 366.00
quote 2.34 0.00 0.00 1.11 1.45 1.00 292.50 quote 51.96 0.00 0.00 59.50 61.95 6.00
quote 1.22 0.00 0.00 0.98 1.38 6.00 295.00 quote 0.00 0.00 0.00 61.75 64.85
quote 0.97 0.24 56.00 0.77 1.03 1,679 300.00 quote 68.85 -1.65 4.00 67.15 68.50 153.00
quote 0.74 0.00 10.00 0.65 0.95 305.00 quote 0.00 0.00 0.00 71.70 73.90
quote 0.62 0.12 21.00 0.43 0.80 4,588 310.00 quote 78.45 -1.85 1.00 76.50 78.15 116.00
quote 0.83 0.00 0.00 0.26 0.95 10.00 315.00 quote 0.00 0.00 0.00 81.55 83.60
quote 0.44 0.02 14.00 0.25 0.62 856.00 320.00 quote 90.78 0.00 0.00 86.50 88.05 397.00
quote 0.21 -0.09 1.00 0.21 0.66 732.00 330.00 quote 100.80 0.00 0.00 96.35 98.60 21.00
quote 0.24 0.00 0.00 0.05 0.51 402.00 340.00 quote 59.00 0.00 0.00 106.30 108.75 4.00
quote 0.30 0.00 0.00 0.10 0.41 1,030 350.00 quote 119.83 0.00 0.00 116.10 118.75 11.00
quote 0.30 0.00 0.00 0.15 0.34 78.00 360.00 quote 116.69 0.00 0.00 126.05 128.65 29.00
quote 0.14 0.00 0.00 0.00 0.36 72.00 370.00 quote 87.15 0.00 0.00 135.85 138.65 14.00
quote 0.58 0.00 0.00 0.00 0.33 10.00 380.00 quote 132.60 0.00 0.00 146.00 148.55 1.00
quote 0.19 0.00 0.00 0.01 0.31 18.00 390.00 quote 166.70 0.00 0.00 156.00 158.50 10.00
quote 0.04 0.00 0.00 0.00 0.25 28.00 400.00 quote 147.40 0.00 0.00 166.00 168.50 7.00
quote 0.59 0.00 0.00 0.00 0.24 14.00 410.00 quote 180.78 0.00 0.00 175.80 178.60 1.00
quote 0.07 0.00 0.00 0.05 0.14 153.00 420.00 quote 182.70 0.00 0.00 186.00 188.50 2.00
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 101.65 104.10 130.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 96.70 99.40 135.00 quote 0.00 0.00 0.00 0.00 0.36
quote 0.00 0.00 0.00 91.70 94.25 140.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 86.70 89.55 145.00 quote 0.00 0.00 0.00 0.03 0.43
quote 0.00 0.00 0.00 81.75 84.45 150.00 quote 0.00 0.00 0.00 0.07 0.53
quote 0.00 0.00 0.00 76.95 79.55 155.00 quote 0.00 0.00 0.00 0.13 0.65
quote 0.00 0.00 0.00 72.00 74.75 160.00 quote 0.00 0.00 0.00 0.21 0.81
quote 0.00 0.00 0.00 67.10 69.95 165.00 quote 0.00 0.00 0.00 0.32 1.00
quote 62.75 0.00 1.00 62.30 65.35 170.00 quote 0.95 0.00 0.00 0.47 1.24 1.00
quote 0.00 0.00 0.00 57.40 60.45 175.00 quote 0.00 0.00 0.00 0.81 1.42
quote 49.50 0.00 0.00 52.70 55.80 2.00 180.00 quote 2.00 0.00 0.00 1.03 1.54 22.00
quote 0.00 0.00 0.00 48.25 51.25 185.00 quote 2.50 0.00 0.00 1.27 2.08 451.00
quote 0.00 0.00 0.00 44.25 46.75 190.00 quote 2.40 0.00 0.00 1.97 2.68 49.00
quote 51.60 0.00 0.00 40.00 41.75 1.00 195.00 quote 3.50 0.00 0.00 2.49 3.25 9.00
quote 38.50 3.00 1.00 35.60 37.95 2.00 200.00 quote 3.79 0.00 0.00 3.40 4.60 89.00
quote 0.00 0.00 0.00 31.85 34.30 205.00 quote 5.15 -0.05 1.00 4.35 5.50 35.00
quote 0.00 0.00 0.00 27.90 30.55 210.00 quote 6.14 0.00 0.00 5.50 7.20 59.00
quote 0.00 0.00 0.00 24.30 26.50 215.00 quote 7.92 -0.40 12.00 6.95 8.15 49.00
quote 20.00 1.45 1.00 20.85 23.00 25.00 220.00 quote 9.67 0.32 14.00 8.00 9.75 65.00
quote 16.60 0.50 3.00 18.05 19.90 16.00 225.00 quote 10.99 0.00 0.00 10.15 11.85 80.00
quote 14.80 -1.20 6.00 15.35 17.40 75.00 230.00 quote 13.62 0.26 2.00 12.75 14.10 62.00
232.64 Current price as of 11/26/2021 01:00:00 PM
quote 14.00 2.82 8.00 13.45 15.40 62.00 235.00 quote 16.12 -1.13 2.00 15.00 17.00 62.00
quote 11.40 1.70 3.00 10.95 12.60 41.00 240.00 quote 20.69 0.00 0.00 18.10 20.20 68.00
quote 8.36 0.11 2.00 9.10 10.70 75.00 245.00 quote 24.30 1.12 1.00 21.00 22.80 19.00
quote 8.58 2.43 13.00 7.50 9.05 45.00 250.00 quote 26.19 -1.61 1.00 24.40 26.60 83.00
quote 6.25 0.00 0.00 6.10 7.55 46.00 255.00 quote 30.32 0.00 0.00 28.00 30.15 36.00
quote 6.25 1.59 4.00 5.15 6.20 47.00 260.00 quote 33.96 -4.47 3.00 32.00 34.00 54.00
quote 4.25 0.00 0.00 4.15 5.30 35.00 265.00 quote 38.86 0.00 0.00 36.10 38.00 39.00
quote 4.00 -0.25 2.00 3.55 4.35 48.00 270.00 quote 42.37 -6.21 1.00 40.20 42.15 63.00
quote 3.30 0.90 4.00 2.87 3.60 233.00 275.00 quote 24.08 0.00 0.00 44.65 46.55 17.00
quote 2.70 0.65 10.00 2.27 3.10 288.00 280.00 quote 49.17 0.00 0.00 49.05 50.90 134.00
quote 1.95 0.29 1.00 1.98 2.71 63.00 285.00 quote 14.60 0.00 0.00 53.25 55.45 2.00
quote 1.80 0.19 3.00 1.31 2.54 46.00 290.00 quote 61.42 23.59 1.00 57.70 60.10 105.00
quote 2.37 0.00 0.00 1.26 2.21 13.00 295.00 quote 20.15 0.00 0.00 62.00 64.70 1.00
quote 1.32 0.00 0.00 1.06 1.79 67.00 300.00 quote 51.45 0.00 0.00 66.80 69.45 7.00
quote 0.80 -0.50 1.00 0.80 1.43 6.00 305.00 quote 25.25 0.00 0.00 71.60 74.15 3.00
quote 1.61 0.00 0.00 0.68 1.15 19.00 310.00 quote 28.85 0.00 0.00 76.45 79.00 3.00
quote 3.05 0.00 0.00 0.35 1.14 22.00 315.00 quote 0.00 0.00 0.00 81.35 84.40
quote 0.82 0.12 20.00 0.33 1.03 34.00 320.00 quote 0.00 0.00 0.00 86.45 89.00
quote 0.95 0.00 0.00 0.19 0.92 22.00 325.00 quote 0.00 0.00 0.00 91.20 94.30
quote 0.40 0.00 0.00 0.13 0.84 34.00 330.00 quote 0.00 0.00 0.00 96.30 99.10
quote 1.52 0.00 0.00 0.09 0.73 19.00 335.00 quote 0.00 0.00 0.00 101.25 104.00
quote 1.00 0.00 0.00 0.05 0.65 2.00 340.00 quote 0.00 0.00 0.00 106.20 108.90
quote 1.95 0.00 0.00 0.02 0.54 2.00 345.00 quote 0.00 0.00 0.00 111.15 113.00
quote 0.78 0.00 0.00 0.00 0.52 92.00 350.00 quote 0.00 0.00 0.00 116.15 118.85
quote 0.00 0.00 0.00 0.00 0.48 355.00 quote 0.00 0.00 0.00 121.10 123.80
quote 0.10 -0.65 1.00 0.10 0.43 2.00 360.00 quote 0.00 0.00 0.00 126.10 128.75
quote 0.00 0.00 0.00 0.00 0.38 365.00 quote 0.00 0.00 0.00 131.05 133.65
quote 0.00 0.00 0.00 0.00 0.36 370.00 quote 0.00 0.00 0.00 135.85 138.70
quote 0.90 0.00 0.00 0.00 0.33 1.00 375.00 quote 0.00 0.00 0.00 141.10 143.80
quote 0.00 0.00 0.00 0.00 0.31 380.00 quote 0.00 0.00 0.00 146.05 148.15
quote 0.00 0.00 0.00 0.00 0.30 385.00 quote 0.00 0.00 0.00 150.85 153.65
quote 0.00 0.00 0.00 0.00 0.29 390.00 quote 0.00 0.00 0.00 156.00 158.60
quote 0.00 0.00 0.00 0.00 0.28 395.00 quote 0.00 0.00 0.00 161.00 163.60
quote 0.09 0.00 0.00 0.00 0.27 1.00 400.00 quote 0.00 0.00 0.00 166.00 168.75
quote 0.00 0.00 0.00 0.00 0.26 405.00 quote 0.00 0.00 0.00 171.00 173.55
quote 0.00 0.00 0.00 0.00 0.25 410.00 quote 0.00 0.00 0.00 176.05 178.55
quote 0.00 0.00 0.00 0.00 0.25 415.00 quote 0.00 0.00 0.00 181.05 183.55
quote 0.01 0.00 0.00 0.00 0.24 10.00 420.00 quote 0.00 0.00 0.00 186.00 188.55
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 45.65 0.00 0.00 49.30 51.90 14.00 185.00 quote 2.42 0.00 0.00 1.87 2.65 3.00
quote 0.00 0.00 0.00 44.85 47.55 190.00 quote 2.91 0.00 0.00 2.35 3.40 46.00
quote 0.00 0.00 0.00 40.80 43.35 195.00 quote 4.70 0.00 0.00 3.45 4.35 14.00
quote 34.20 0.00 0.00 36.50 38.60 5.00 200.00 quote 4.65 -0.03 5.00 4.40 5.35 95.00
quote 36.80 0.00 0.00 32.70 35.20 3.00 205.00 quote 5.65 -0.16 6.00 5.45 6.70 67.00
quote 32.90 0.00 0.00 29.25 31.60 6.00 210.00 quote 6.85 -0.58 10.00 6.65 8.00 55.00
quote 30.25 0.00 0.00 25.45 28.10 3.00 215.00 quote 8.32 -0.70 1.00 7.95 9.65 66.00
quote 22.20 0.00 0.00 22.15 24.25 4.00 220.00 quote 10.80 -0.20 3.00 9.25 11.30 74.00
quote 18.50 0.80 4.00 19.10 21.10 12.00 225.00 quote 11.74 -1.16 31.00 11.40 13.55 49.00
quote 16.30 0.95 9.00 16.30 18.55 19.00 230.00 quote 15.58 0.23 1.00 13.40 15.85 70.00
232.64 Current price as of 11/26/2021 01:00:00 PM
quote 15.05 1.60 10.00 14.15 16.00 46.00 235.00 quote 18.24 -2.70 3.00 16.15 18.40 52.00
quote 13.70 3.20 3.00 11.85 13.80 25.00 240.00 quote 18.93 -5.21 33.00 19.15 21.20 37.00
quote 12.01 3.34 4.00 9.95 12.15 32.00 245.00 quote 22.30 -2.16 1.00 22.25 24.20 12.00
quote 9.78 2.22 2.00 8.30 10.55 39.00 250.00 quote 27.42 -5.48 10.00 25.20 27.70 63.00
quote 8.00 0.39 3.00 7.40 8.85 42.00 255.00 quote 30.50 -1.60 1.00 28.70 31.25 14.00
quote 6.00 0.80 7.00 5.80 7.45 32.00 260.00 quote 34.39 -1.88 2.00 32.20 34.70 159.00
quote 6.11 1.40 1.00 5.10 6.55 28.00 265.00 quote 39.83 -1.42 1.00 37.00 39.00 21.00
quote 5.00 0.90 40.00 4.20 5.35 28.00 270.00 quote 44.95 0.00 0.00 40.95 43.15 21.00
quote 3.50 0.00 0.00 3.50 4.75 47.00 275.00 quote 49.50 0.00 0.00 45.20 47.30 97.00
quote 3.50 0.09 1.00 3.05 4.15 29.00 280.00 quote 53.91 0.00 0.00 49.65 51.55 67.00
quote 2.80 0.81 63.00 2.47 3.20 20.00 285.00 quote 60.40 0.00 0.00 53.75 56.10 2.00
quote 2.60 0.83 5.00 1.70 2.79 12.00 290.00 quote 50.00 0.00 0.00 57.90 60.65 151.00
quote 1.85 0.25 1.00 1.31 2.40 5.00 295.00 quote 0.00 0.00 0.00 62.90 65.30
quote 1.50 0.21 1.00 1.31 2.14 33.00 300.00 quote 0.00 0.00 0.00 67.15 70.40
quote 4.00 0.00 0.00 1.12 1.98 8.00 305.00 quote 0.00 0.00 0.00 71.90 75.05
quote 1.51 0.00 0.00 0.77 1.61 1.00 310.00 quote 0.00 0.00 0.00 76.70 79.90
quote 3.80 0.00 0.00 0.78 1.20 10.00 315.00 quote 53.65 0.00 0.00 81.55 84.65 1.00
quote 0.80 0.00 0.00 0.49 1.36 2.00 320.00 quote 0.00 0.00 0.00 86.45 89.50
quote 1.15 0.00 0.00 0.38 1.22 5.00 325.00 quote 0.00 0.00 0.00 91.50 94.40
quote 0.71 0.16 1.00 0.31 1.10 9.00 330.00 quote 0.00 0.00 0.00 96.25 99.25
quote 1.86 0.00 0.00 0.24 0.97 1.00 335.00 quote 0.00 0.00 0.00 101.20 104.15
quote 0.00 0.00 0.00 0.17 0.85 340.00 quote 0.00 0.00 0.00 106.30 109.10
quote 0.87 0.00 0.00 0.13 0.77 15.00 345.00 quote 116.50 0.00 0.00 111.25 113.95 1.00
quote 0.63 0.00 0.00 0.09 0.72 4.00 350.00 quote 100.57 0.00 0.00 116.20 118.95 5.00
quote 1.21 0.00 0.00 0.06 0.65 6.00 355.00 quote 0.00 0.00 0.00 121.20 123.40
quote 0.00 0.00 0.00 0.02 0.59 360.00 quote 0.00 0.00 0.00 126.15 128.35
quote 0.00 0.00 0.00 0.00 0.53 365.00 quote 0.00 0.00 0.00 130.95 133.80
quote 0.00 0.00 0.00 0.00 0.47 370.00 quote 0.00 0.00 0.00 136.10 138.75
quote 0.00 0.00 0.00 0.00 0.42 375.00 quote 0.00 0.00 0.00 141.10 143.25
quote 0.00 0.00 0.00 0.00 0.38 380.00 quote 0.00 0.00 0.00 146.00 148.60

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

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