Bulletin
Investor Alert

Etsy Inc.

NAS: ETSY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

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

/zigman2/quotes/202790087/composite

$

139.50

Change

+1.70 +1.23%

Volume

Volume 50,970

Quotes are delayed by 20 min

/zigman2/quotes/202790087/composite

Previous close

$ 134.54

$ 137.80

Change

+3.26 +2.42%

Day low

Day high

$129.30

$139.09

Open

52 week low

52 week high

$67.01

$163.84

Open

OPTION CHAIN FOR ETSY 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 0.00 0.00 0.00 72.30 73.55 65.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 67.25 68.60 70.00 quote 0.20 0.00 0.00 0.00 0.11 3.00
quote 39.27 0.00 0.00 62.30 63.65 2.00 75.00 quote 0.01 0.00 0.00 0.00 0.11 18.00
quote 0.00 0.00 0.00 57.30 58.60 80.00 quote 0.01 0.00 0.00 0.00 0.02 10.00
quote 0.00 0.00 0.00 52.35 53.65 85.00 quote 0.04 0.00 0.00 0.00 0.03 93.00
quote 44.55 0.00 0.00 47.40 48.75 1.00 90.00 quote 0.02 0.00 0.00 0.00 0.02 14.00
quote 25.95 0.00 0.00 42.40 43.45 1.00 95.00 quote 0.01 -0.04 3.00 0.00 0.02 53.00
quote 39.50 0.00 0.00 37.45 38.45 8.00 100.00 quote 0.09 0.00 0.00 0.00 0.03 25.00
quote 0.00 0.00 0.00 36.45 37.60 101.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 35.45 36.65 102.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 34.45 35.55 103.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 33.45 34.65 104.00 quote 0.00 0.00 0.00 0.00 0.08
quote 33.25 0.00 0.00 32.40 33.50 4.00 105.00 quote 0.12 0.00 0.00 0.01 0.04 47.00
quote 0.00 0.00 0.00 31.40 32.55 106.00 quote 0.27 0.00 0.00 0.01 0.04 19.00
quote 0.00 0.00 0.00 30.40 31.75 107.00 quote 0.09 0.00 0.00 0.01 0.05 8.00
quote 0.00 0.00 0.00 29.50 30.55 108.00 quote 0.08 0.04 20.00 0.03 0.09 137.00
quote 27.83 3.38 2.00 28.50 29.60 4.00 109.00 quote 0.48 0.00 0.00 0.01 0.09 5.00
quote 21.77 0.00 0.00 27.40 28.50 23.00 110.00 quote 0.07 -0.02 5.00 0.01 0.08 60.00
quote 0.00 0.00 0.00 26.45 27.40 111.00 quote 0.15 0.00 0.00 0.01 0.10 11.00
quote 9.25 0.00 0.00 25.45 26.65 11.00 112.00 quote 0.10 0.00 0.00 0.04 0.11 26.00
quote 22.70 0.00 0.00 24.50 25.70 25.00 113.00 quote 0.17 0.00 0.00 0.02 0.14 53.00
quote 22.36 0.00 0.00 23.50 24.55 12.00 114.00 quote 0.22 0.00 0.00 0.03 0.13 9.00
quote 20.21 -0.06 15.00 22.60 23.45 46.00 115.00 quote 0.09 -0.07 21.00 0.06 0.11 65.00
quote 20.58 0.00 0.00 21.50 22.40 27.00 116.00 quote 0.13 -0.08 1.00 0.09 0.24 67.00
quote 21.05 0.00 0.00 20.50 21.45 14.00 117.00 quote 0.25 0.00 0.00 0.10 0.16 61.00
quote 21.44 0.00 0.00 19.60 20.70 3.00 118.00 quote 0.29 -0.15 13.00 0.09 0.24 23.00
quote 19.37 1.01 1.00 18.60 19.45 9.00 119.00 quote 0.20 -0.12 307.00 0.15 0.20 309.00
quote 18.79 -1.58 4.00 17.65 18.55 85.00 120.00 quote 0.21 -0.14 63.00 0.14 0.27 43.00
quote 18.02 4.12 3.00 16.75 17.85 16.00 121.00 quote 0.50 0.00 13.00 0.18 0.30 9.00
quote 15.61 -2.21 4.00 15.80 16.70 13.00 122.00 quote 0.29 -0.33 8.00 0.21 0.32 54.00
quote 12.10 0.50 1.00 14.85 15.75 21.00 123.00 quote 0.41 -0.14 14.00 0.29 0.39 26.00
quote 11.42 -1.12 1.00 13.85 14.80 11.00 124.00 quote 0.43 -0.39 20.00 0.35 0.47 28.00
quote 13.30 2.30 3.00 13.05 13.90 96.00 125.00 quote 0.50 -0.51 59.00 0.44 0.53 88.00
quote 11.80 -0.92 15.00 12.20 12.70 20.00 126.00 quote 0.60 -0.59 20.00 0.54 0.64 102.00
quote 8.85 -2.63 14.00 11.20 12.05 16.00 127.00 quote 0.70 -0.95 41.00 0.65 0.76 221.00
quote 8.10 -1.24 4.00 10.40 11.20 10.00 128.00 quote 0.86 -0.74 19.00 0.80 0.90 59.00
quote 9.38 -0.73 6.00 9.75 10.25 33.00 129.00 quote 1.01 -0.94 39.00 0.98 1.12 80.00
quote 8.35 0.45 26.00 8.90 9.25 187.00 130.00 quote 1.05 -1.18 73.00 1.17 1.30 99.00
quote 8.67 2.17 33.00 8.20 8.45 27.00 131.00 quote 1.25 -1.16 21.00 1.39 1.57 129.00
quote 7.00 0.75 48.00 7.45 7.75 110.00 132.00 quote 1.44 -1.36 812.00 1.62 1.86 189.00
quote 7.18 1.13 95.00 6.75 7.00 78.00 133.00 quote 1.73 -1.54 95.00 1.86 2.09 148.00
quote 7.02 2.32 26.00 6.10 6.30 151.00 134.00 quote 1.99 -1.71 42.00 2.23 2.43 190.00
quote 5.55 0.70 163.00 5.45 5.65 203.00 135.00 quote 2.50 -1.75 102.00 2.55 2.79 214.00
quote 5.50 1.95 160.00 4.85 5.10 130.00 136.00 quote 3.10 -1.60 31.00 3.00 3.30 49.00
quote 4.95 1.00 266.00 4.30 4.50 164.00 137.00 quote 3.47 -1.73 17.00 3.45 3.65 52.00
137.80 Current price as of 1/27/2023 04:00:00 PM
quote 3.90 0.40 511.00 3.80 4.00 160.00 138.00 quote 3.95 -1.95 10.00 3.95 4.10 53.00
quote 4.02 0.87 110.00 3.35 3.55 281.00 139.00 quote 3.95 -2.50 12.00 4.45 4.65 52.00
quote 3.35 1.36 204.00 2.92 3.10 458.00 140.00 quote 5.10 -0.54 36.00 5.05 5.25 49.00
quote 2.65 0.85 19.00 2.51 2.71 40.00 141.00 quote 7.30 -0.25 21.00 5.65 5.90 36.00
quote 2.47 1.02 45.00 2.22 2.43 126.00 142.00 quote 6.85 -0.50 8.00 6.30 6.60 27.00
quote 2.35 0.44 22.00 1.88 2.09 64.00 143.00 quote 8.90 0.00 10.00 6.95 7.25
quote 1.66 0.50 442.00 1.61 1.76 256.00 144.00 quote 0.00 0.00 0.00 7.65 7.95
quote 1.55 0.25 69.00 1.39 1.52 124.00 145.00 quote 8.35 -1.40 3.00 8.40 8.70 20.00
quote 1.44 0.29 3.00 1.15 1.35 99.00 146.00 quote 10.70 0.00 0.00 9.15 9.55 1.00
quote 1.03 -0.27 18.00 0.98 1.11 140.00 147.00 quote 0.00 0.00 0.00 9.90 10.35
quote 1.00 0.47 54.00 0.80 0.99 23.00 148.00 quote 0.00 0.00 0.00 10.55 11.25
quote 0.80 -0.97 1.00 0.68 0.83 1.00 149.00 quote 0.00 0.00 0.00 11.50 12.20
quote 0.66 0.23 102.00 0.55 0.65 184.00 150.00 quote 29.10 0.00 0.00 12.30 12.90 5.00
quote 0.44 0.19 8.00 0.34 0.43 86.00 152.50 quote 0.00 0.00 0.00 14.60 15.35
quote 0.23 -0.0100 12.00 0.19 0.29 100.00 155.00 quote 0.00 0.00 0.00 16.85 17.85
quote 0.33 0.00 0.00 0.01 0.21 44.00 157.50 quote 0.00 0.00 0.00 19.40 20.30
quote 0.05 -0.11 15.00 0.01 0.15 56.00 160.00 quote 0.00 0.00 0.00 21.60 22.80
quote 0.05 0.00 0.00 0.01 0.16 5.00 162.50 quote 0.00 0.00 0.00 24.20 25.25
quote 0.06 0.00 0.00 0.00 0.16 6.00 165.00 quote 0.00 0.00 0.00 26.55 27.80
quote 0.00 0.00 0.00 0.00 0.16 167.50 quote 0.00 0.00 0.00 29.00 30.30
quote 0.08 0.00 0.00 0.00 0.15 8.00 170.00 quote 0.00 0.00 0.00 31.65 32.75
quote 0.00 0.00 0.00 0.00 0.15 172.50 quote 0.00 0.00 0.00 33.95 35.30
quote 0.02 -0.03 5.00 0.00 0.02 5.00 175.00 quote 0.00 0.00 0.00 36.80 37.75
quote 0.00 0.00 0.00 0.00 0.07 177.50 quote 0.00 0.00 0.00 38.95 40.30
quote 0.05 0.00 0.00 0.00 0.03 16.00 180.00 quote 0.00 0.00 0.00 41.35 42.80
quote 0.07 0.00 0.00 0.00 0.07 1.00 182.50 quote 0.00 0.00 0.00 43.95 45.25
quote 0.15 0.00 0.00 0.00 0.03 3.00 185.00 quote 0.00 0.00 0.00 46.70 47.75
quote 0.00 0.00 0.00 0.00 0.03 187.50 quote 0.00 0.00 0.00 48.90 50.25
quote 0.00 0.00 0.00 0.00 0.02 190.00 quote 0.00 0.00 0.00 51.45 52.70
quote 0.00 0.00 0.00 0.00 0.12 192.50 quote 0.00 0.00 0.00 54.00 55.25
quote 0.00 0.00 0.00 0.00 0.02 195.00 quote 0.00 0.00 0.00 56.50 57.75
quote 0.00 0.00 0.00 0.00 0.07 197.50 quote 0.00 0.00 0.00 59.00 60.25
quote 0.02 0.00 5.00 0.00 0.02 200.00 quote 0.00 0.00 0.00 61.45 62.80
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 72.40 73.75 65.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 67.35 68.65 70.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 62.40 63.60 75.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 57.25 58.75 80.00 quote 0.01 0.00 0.00 0.01 0.14 45.00
quote 0.00 0.00 0.00 52.40 53.65 85.00 quote 0.01 0.00 0.00 0.00 0.14 58.00
quote 0.00 0.00 0.00 47.45 48.80 90.00 quote 0.38 0.29 1.00 0.01 0.14 17.00
quote 0.00 0.00 0.00 42.35 43.70 95.00 quote 0.07 0.00 0.00 0.01 0.17 32.00
quote 35.20 0.00 0.00 37.50 38.75 2.00 100.00 quote 0.08 0.00 0.00 0.01 0.19 19.00
quote 33.40 0.00 0.00 32.60 33.90 4.00 105.00 quote 0.10 0.00 0.00 0.07 0.20 108.00
quote 23.27 0.00 0.00 31.60 32.85 1.00 106.00 quote 0.27 0.00 0.00 0.07 0.25 6.00
quote 0.00 0.00 0.00 30.55 31.95 107.00 quote 0.15 0.00 0.00 0.07 0.26 5.00
quote 12.80 0.00 0.00 29.65 30.75 2.00 108.00 quote 0.16 0.00 0.00 0.10 0.28 15.00
quote 0.00 0.00 0.00 28.70 29.85 109.00 quote 0.59 0.00 0.00 0.13 0.29 9.00
quote 29.50 0.00 0.00 27.65 28.70 20.00 110.00 quote 0.45 0.24 1.00 0.15 0.32 37.00
quote 11.10 0.00 0.00 26.70 27.75 1.00 111.00 quote 0.71 0.00 0.00 0.11 0.23 3.00
quote 10.10 0.00 0.00 25.70 26.80 8.00 112.00 quote 0.45 0.12 1.00 0.15 0.25 10.00
quote 0.00 0.00 0.00 24.75 25.90 113.00 quote 0.25 -0.07 2.00 0.19 0.28 18.00
quote 8.85 0.00 0.00 23.80 24.90 8.00 114.00 quote 0.49 0.00 0.00 0.17 0.31 15.00
quote 21.49 0.00 0.00 22.85 23.90 20.00 115.00 quote 0.52 0.07 8.00 0.21 0.35 58.00
quote 11.15 0.00 0.00 21.95 23.05 11.00 116.00 quote 0.52 0.00 0.00 0.25 0.40 6.00
quote 17.60 0.00 0.00 21.05 22.05 22.00 117.00 quote 0.95 0.00 0.00 0.34 0.45 38.00
quote 14.64 7.84 1.00 20.00 21.05 7.00 118.00 quote 0.44 -0.20 11.00 0.40 0.50 11.00
quote 15.55 0.00 0.00 19.15 20.20 9.00 119.00 quote 1.23 0.00 0.00 0.43 0.57 17.00
quote 15.27 -0.56 2.00 18.20 19.20 8.00 120.00 quote 0.56 -0.23 7.00 0.54 0.64 62.00
quote 19.47 0.00 0.00 17.35 18.30 74.00 121.00 quote 1.02 0.00 0.00 0.64 0.73 55.00
quote 8.90 0.00 0.00 16.45 17.45 19.00 122.00 quote 1.01 0.00 0.00 0.74 0.83 37.00
quote 15.32 -0.42 4.00 15.60 16.35 10.00 123.00 quote 1.36 0.00 0.00 0.83 0.94 9.00
quote 15.30 7.60 12.00 14.75 15.60 6.00 124.00 quote 1.32 0.00 0.00 0.96 1.07 7.00
quote 13.21 0.00 0.00 13.75 14.75 15.00 125.00 quote 1.15 -0.70 3.00 1.11 1.21 43.00
quote 10.52 -2.66 2.00 12.95 13.85 9.00 126.00 quote 1.88 -0.25 2.00 1.30 1.40 6.00
quote 12.60 0.00 0.00 12.15 13.05 32.00 127.00 quote 2.26 0.00 0.00 1.43 1.64 11.00
quote 12.40 0.00 0.00 11.45 12.05 50.00 128.00 quote 2.52 0.00 0.00 1.65 1.84 19.00
quote 10.28 4.53 6.00 10.70 11.35 19.00 129.00 quote 2.36 0.00 60.00 1.82 2.05 17.00
quote 9.68 0.49 7.00 10.00 10.50 46.00 130.00 quote 3.10 0.07 29.00 2.12 2.31 65.00
quote 10.30 2.80 1.00 9.25 9.90 87.00 131.00 quote 4.78 0.00 0.00 2.41 2.56 65.00
quote 9.55 3.12 1.00 8.60 8.95 30.00 132.00 quote 3.50 0.00 0.00 2.62 2.93 6.00
quote 6.52 0.00 0.00 7.80 8.25 33.00 133.00 quote 5.50 0.00 0.00 2.94 3.25 53.00
quote 7.35 1.55 1.00 7.30 7.65 25.00 134.00 quote 5.00 1.35 2.00 3.35 3.65 22.00
quote 6.99 1.84 15.00 6.70 6.95 292.00 135.00 quote 4.12 -1.88 1.00 3.75 4.00 17.00
quote 5.71 -1.09 2.00 6.05 6.40 2.00 136.00 quote 5.88 -0.0100 1.00 4.15 4.35 7.00
quote 5.85 1.65 19.00 5.50 5.90 23.00 137.00 quote 5.00 -0.12 10.00 4.60 4.90 10.00
137.80 Current price as of 1/27/2023 04:00:00 PM
quote 5.45 1.65 11.00 5.05 5.25 18.00 138.00 quote 5.60 0.00 0.00 5.05 5.40 19.00
quote 4.50 -0.10 4.00 4.55 4.85 11.00 139.00 quote 7.55 0.00 9.00 5.60 5.95
quote 4.40 1.35 24.00 4.15 4.45 186.00 140.00 quote 6.26 -2.54 1.00 6.10 6.40 6.00
quote 3.13 -1.99 1.00 3.70 3.90 11.00 141.00 quote 6.70 0.00 0.00 6.65 6.95 2.00
quote 2.63 0.18 2.00 3.30 3.50 14.00 142.00 quote 7.25 0.00 0.00 7.35 7.60 5.00
quote 3.45 1.29 19.00 2.93 3.15 15.00 143.00 quote 11.20 0.00 0.00 7.90 8.40 3.00
quote 2.58 0.68 3.00 2.56 2.91 2.00 144.00 quote 7.50 0.00 0.00 8.60 8.90 2.00
quote 2.62 -0.08 27.00 2.38 2.65 132.00 145.00 quote 0.00 0.00 0.00 9.35 9.80
quote 1.85 0.32 3.00 2.09 2.27 40.00 146.00 quote 15.67 0.00 0.00 10.00 10.45 3.00
quote 2.47 0.00 0.00 1.83 2.01 8.00 147.00 quote 0.00 0.00 0.00 10.80 11.10
quote 0.00 0.00 0.00 1.61 1.76 148.00 quote 0.00 0.00 0.00 11.50 12.05
quote 0.00 0.00 0.00 1.43 1.61 149.00 quote 0.00 0.00 0.00 12.25 12.70
quote 1.26 0.35 14.00 1.23 1.36 75.00 150.00 quote 0.00 0.00 0.00 13.00 13.65
quote 0.84 0.23 4.00 0.88 0.97 10.00 152.50 quote 0.00 0.00 0.00 15.15 15.65
quote 0.38 -0.23 2.00 0.61 0.69 275.00 155.00 quote 0.00 0.00 0.00 17.30 17.95
quote 0.59 0.00 0.00 0.42 0.50 41.00 157.50 quote 0.00 0.00 0.00 19.80 20.35
quote 0.17 -0.20 2.00 0.26 0.36 32.00 160.00 quote 0.00 0.00 0.00 22.00 22.95
quote 0.37 0.00 0.00 0.07 0.29 1.00 162.50 quote 0.00 0.00 0.00 24.40 25.30
quote 0.01 -0.13 2.00 0.04 0.23 9.00 165.00 quote 0.00 0.00 0.00 26.55 28.10
quote 0.14 0.00 0.00 0.01 0.26 2.00 167.50 quote 0.00 0.00 0.00 29.00 30.30
quote 0.14 0.00 0.00 0.03 0.17 31.00 170.00 quote 37.50 0.00 0.00 31.45 33.15
quote 0.00 0.00 0.00 0.01 0.17 172.50 quote 0.00 0.00 0.00 33.90 35.45
quote 0.01 0.00 0.00 0.01 0.16 1.00 175.00 quote 0.00 0.00 0.00 36.45 38.00
quote 0.00 0.00 0.00 0.00 0.16 177.50 quote 0.00 0.00 0.00 38.90 40.30
quote 0.00 0.00 0.00 0.00 0.15 180.00 quote 0.00 0.00 0.00 41.50 42.80
quote 0.00 0.00 0.00 0.00 0.15 182.50 quote 0.00 0.00 0.00 43.75 45.65
quote 0.07 0.00 0.00 0.00 0.15 1.00 185.00 quote 0.00 0.00 0.00 46.45 47.80
quote 0.00 0.00 0.00 0.00 0.15 187.50 quote 0.00 0.00 0.00 48.95 50.30
quote 0.00 0.00 0.00 0.00 0.15 190.00 quote 0.00 0.00 0.00 51.35 52.95
quote 0.00 0.00 0.00 0.00 0.14 192.50 quote 0.00 0.00 0.00 53.95 55.30
quote 0.00 0.00 0.00 0.00 0.14 195.00 quote 0.00 0.00 0.00 56.30 57.90
quote 0.00 0.00 0.00 0.00 0.14 197.50 quote 0.00 0.00 0.00 59.00 60.30
quote 0.00 0.00 0.00 0.00 0.14 200.00 quote 0.00 0.00 0.00 61.40 62.90
CALLS PUTS
Expires February 17, 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 87.35 88.85 10.00 50.00 quote 0.01 0.00 0.00 0.00 0.14 36.00
quote 0.00 0.00 0.00 82.20 83.90 55.00 quote 0.02 0.00 0.00 0.00 0.14 30.00
quote 69.86 0.00 0.00 77.40 78.90 1.00 60.00 quote 0.03 0.00 0.00 0.00 0.14 100.00
quote 0.00 0.00 0.00 72.50 73.95 65.00 quote 0.03 0.01 285.00 0.00 0.05 321.00
quote 47.67 0.00 0.00 67.50 68.95 10.00 70.00 quote 0.06 0.05 100.00 0.01 0.10 205.00
quote 56.20 0.00 0.00 62.55 63.85 3.00 75.00 quote 0.06 0.00 0.00 0.00 0.15 57.00
quote 46.89 0.00 0.00 57.45 59.00 4.00 80.00 quote 0.04 0.00 0.00 0.01 0.16 122.00
quote 33.90 0.00 0.00 52.60 53.85 2.00 85.00 quote 0.11 0.04 2.00 0.01 0.10 1,380
quote 40.70 0.00 0.00 47.65 49.00 11.00 90.00 quote 0.08 0.00 0.00 0.07 0.13 1,944
quote 39.54 2.72 1.00 42.70 43.90 14.00 95.00 quote 0.07 -0.06 5.00 0.08 0.15 514.00
quote 40.20 0.00 0.00 37.75 39.10 124.00 100.00 quote 0.22 0.05 13.00 0.13 0.20 1,564
quote 27.65 0.00 0.00 32.85 34.00 122.00 105.00 quote 0.32 0.02 16.00 0.22 0.30 973.00
quote 29.46 1.51 1.00 28.00 29.00 328.00 110.00 quote 0.37 -0.15 14.00 0.37 0.43 893.00
quote 21.62 0.00 0.00 23.45 24.25 364.00 115.00 quote 0.69 -0.23 57.00 0.65 0.73 955.00
quote 17.90 -3.35 2.00 20.75 21.55 5.00 118.00 quote 1.30 0.00 0.00 0.90 1.03 51.00
quote 17.25 0.00 0.00 19.95 20.60 1.00 119.00 quote 1.22 -0.88 22.00 1.09 1.10 13.00
quote 19.58 3.13 13.00 19.00 19.50 383.00 120.00 quote 1.17 -0.49 51.00 1.16 1.26 1,971
quote 0.00 0.00 0.00 18.15 18.95 121.00 quote 1.79 0.00 0.00 1.28 1.38 36.00
quote 14.60 -5.17 2.00 17.30 17.95 5.00 122.00 quote 1.99 0.00 11.00 1.43 1.55
quote 14.65 -3.70 5.00 16.50 17.20 2.00 123.00 quote 1.87 -0.39 2.00 1.59 1.72 4.00
quote 14.10 0.00 4.00 15.65 16.40 124.00 quote 1.71 -0.66 21.00 1.77 1.89 46.00
quote 14.50 1.95 6.00 14.90 15.25 593.00 125.00 quote 1.98 -0.71 34.00 1.96 2.09 435.00
quote 11.30 0.00 13.00 14.10 14.50 126.00 quote 2.07 -0.52 3.00 2.17 2.30 27.00
quote 13.00 0.00 20.00 13.35 13.70 127.00 quote 2.64 -0.53 27.00 2.41 2.53 35.00
quote 14.20 0.00 0.00 12.50 12.90 13.00 128.00 quote 2.69 -0.36 882.00 2.66 2.79 1.00
quote 9.65 0.00 4.00 11.95 12.20 129.00 quote 3.85 -1.15 27.00 2.92 3.05 8.00
quote 10.95 -0.71 41.00 11.20 11.50 3,276 130.00 quote 3.18 -0.85 63.00 3.15 3.40 3,057
quote 10.20 0.00 1.00 10.50 10.80 131.00 quote 4.55 0.40 5.00 3.50 3.65 1.00
quote 11.03 0.00 0.00 9.90 10.15 1.00 132.00 quote 4.85 -0.15 5.00 3.85 4.05 27.00
quote 7.85 -0.15 3.00 9.25 9.50 11.00 133.00 quote 4.05 -1.18 49.00 4.15 4.35 3.00
quote 9.00 1.50 21.00 8.65 8.85 14.00 134.00 quote 5.95 0.30 100.00 4.55 4.75 26.00
quote 8.40 2.05 80.00 8.05 8.25 2,607 135.00 quote 5.00 -1.30 63.00 4.90 5.20 1,080
quote 7.15 0.35 17.00 7.50 7.70 19.00 136.00 quote 8.80 2.30 1.00 5.35 5.60 172.00
quote 6.55 1.00 20.00 6.95 7.15 121.00 137.00 quote 6.35 -0.30 8.00 5.85 6.05 22.00
137.80 Current price as of 1/27/2023 04:00:00 PM
quote 4.82 -0.18 4.00 6.45 6.60 135.00 138.00 quote 6.40 -0.50 1.00 6.30 6.50 40.00
quote 5.53 0.12 3.00 5.95 6.15 19.00 139.00 quote 6.70 -1.30 15.00 6.85 7.05 41.00
quote 6.00 1.05 91.00 5.50 5.65 762.00 140.00 quote 6.95 -2.35 4.00 7.35 7.55 218.00
quote 4.93 -1.60 2.00 5.05 5.25 105.00 141.00 quote 8.55 -1.90 1.00 7.95 8.15 2.00
quote 4.77 0.42 2.00 4.60 4.80 10.00 142.00 quote 9.15 -1.95 1.00 8.50 8.75 6.00
quote 4.75 0.00 11.00 4.25 4.40 143.00 quote 9.55 -1.55 5.00 9.10 9.30 2.00
quote 2.99 0.00 0.00 3.90 4.10 1.00 144.00 quote 12.80 0.00 0.00 9.70 10.05 5.00
quote 3.97 1.26 263.00 3.55 3.70 1,646 145.00 quote 12.90 0.00 0.00 10.35 10.65 523.00
quote 2.71 0.00 0.00 3.25 3.40 10.00 146.00 quote 13.95 0.00 0.00 11.05 11.35 2.00
quote 0.00 0.00 0.00 2.92 3.10 147.00 quote 0.00 0.00 0.00 11.75 12.05
quote 2.40 -0.58 77.00 2.69 2.86 54.00 148.00 quote 13.85 0.00 0.00 12.50 12.80 1.00
quote 1.94 0.00 22.00 2.43 2.62 149.00 quote 13.00 0.00 0.00 13.25 13.55 2.00
quote 2.27 0.72 193.00 2.20 2.36 662.00 150.00 quote 13.20 -1.65 9.00 14.00 14.30 103.00
quote 1.35 -0.25 1.00 1.70 1.83 21.00 152.50 quote 17.55 0.00 0.00 15.90 16.35 1.00
quote 1.41 0.46 11.00 1.29 1.39 281.00 155.00 quote 21.25 -0.75 3.00 18.05 18.45 6.00
quote 0.91 0.00 0.00 0.99 1.09 5.00 157.50 quote 0.00 0.00 0.00 20.15 20.70
quote 0.83 0.10 9.00 0.74 0.85 589.00 160.00 quote 22.25 -0.75 5.00 22.45 23.10 23.00
quote 0.00 0.00 0.00 0.58 0.64 162.50 quote 0.00 0.00 0.00 24.70 25.50
quote 0.46 0.18 5.00 0.43 0.48 427.00 165.00 quote 30.50 0.00 0.00 27.20 27.80 5.00
quote 0.00 0.00 0.00 0.30 0.39 167.50 quote 0.00 0.00 0.00 29.45 30.40
quote 0.15 -0.13 4.00 0.23 0.38 623.00 170.00 quote 35.41 0.00 0.00 31.95 32.85 1.00
quote 0.00 0.00 0.00 0.03 0.33 172.50 quote 0.00 0.00 0.00 34.20 35.45
quote 0.10 -0.07 60.00 0.10 0.21 168.00 175.00 quote 45.60 0.00 0.00 36.80 38.05 2.00
quote 0.00 0.00 0.00 0.02 0.24 177.50 quote 0.00 0.00 0.00 39.20 40.30
quote 0.13 0.00 0.00 0.03 0.22 135.00 180.00 quote 0.00 0.00 0.00 41.55 42.85
quote 0.10 0.00 0.00 0.01 0.21 5.00 182.50 quote 0.00 0.00 0.00 44.20 45.35
quote 0.06 -0.05 150.00 0.03 0.10 247.00 185.00 quote 0.00 0.00 0.00 46.75 47.85
quote 0.00 0.00 0.00 0.02 0.17 187.50 quote 0.00 0.00 0.00 49.15 50.30
quote 0.06 0.00 0.00 0.01 0.07 77.00 190.00 quote 0.00 0.00 0.00 51.65 53.00
quote 0.08 0.00 0.00 0.01 0.07 102.00 192.50 quote 0.00 0.00 0.00 54.20 55.30
quote 0.05 0.00 0.00 0.02 0.07 56.00 195.00 quote 0.00 0.00 0.00 56.70 57.90
quote 0.00 0.00 0.00 0.00 0.07 197.50 quote 0.00 0.00 0.00 59.20 60.35
quote 0.05 0.00 0.00 0.00 0.05 1,076 200.00 quote 0.00 0.00 0.00 61.65 62.95
quote 0.03 0.00 0.00 0.00 0.04 296.00 210.00 quote 0.00 0.00 0.00 71.70 72.95
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 72.40 74.00 65.00 quote 0.05 0.00 0.00 0.00 0.15 24.00
quote 0.00 0.00 0.00 67.30 69.00 70.00 quote 0.20 0.00 0.00 0.00 0.16 4.00
quote 0.00 0.00 0.00 62.35 64.05 75.00 quote 0.19 0.00 0.00 0.00 0.18 2.00
quote 0.00 0.00 0.00 57.40 59.15 80.00 quote 0.10 0.00 0.00 0.00 0.23 7.00
quote 0.00 0.00 0.00 52.55 54.20 85.00 quote 0.32 0.00 0.00 0.00 0.30 4.00
quote 0.00 0.00 0.00 47.55 49.35 90.00 quote 0.15 0.00 0.00 0.00 0.42 24.00
quote 0.00 0.00 0.00 42.65 44.50 95.00 quote 0.48 0.00 0.00 0.15 0.61 12.00
quote 35.73 0.00 0.00 37.75 39.60 2.00 100.00 quote 0.84 0.29 1.00 0.27 0.68 71.00
quote 27.22 0.00 0.00 33.35 34.80 2.00 105.00 quote 1.15 0.20 1.00 0.65 1.01 187.00
quote 0.00 0.00 0.00 32.60 33.80 106.00 quote 1.50 0.00 0.00 0.73 1.10 8.00
quote 0.00 0.00 0.00 31.50 33.15 107.00 quote 1.50 0.00 0.00 0.82 1.24 7.00
quote 0.00 0.00 0.00 30.60 32.10 108.00 quote 1.32 -1.78 1.00 0.92 1.33 6.00
quote 0.00 0.00 0.00 29.95 31.15 109.00 quote 5.20 0.00 0.00 1.01 1.50 2.00
quote 0.00 0.00 0.00 29.10 30.35 110.00 quote 2.62 0.00 0.00 1.14 1.57 12.00
quote 0.00 0.00 0.00 28.25 29.35 111.00 quote 1.88 0.00 0.00 1.26 1.72 4.00
quote 0.00 0.00 0.00 27.35 28.55 112.00 quote 0.00 0.00 0.00 1.39 1.84
quote 28.44 0.00 0.00 26.60 27.65 1.00 113.00 quote 2.12 0.00 0.00 1.55 1.98 8.00
quote 23.92 0.00 0.00 25.45 26.75 1.00 114.00 quote 0.00 0.00 0.00 1.70 2.13
quote 26.73 0.00 0.00 24.90 25.95 2.00 115.00 quote 2.11 -0.41 5.00 1.88 2.31 18.00
quote 0.00 0.00 0.00 24.05 25.05 116.00 quote 2.69 0.00 0.00 2.08 2.58 7.00
quote 0.00 0.00 0.00 23.25 24.35 117.00 quote 2.47 0.00 0.00 2.24 2.67 1.00
quote 0.00 0.00 0.00 22.45 23.50 118.00 quote 6.15 0.00 0.00 2.46 2.87 6.00
quote 22.95 0.00 0.00 21.75 22.75 122.00 119.00 quote 3.87 0.00 0.00 2.66 3.10 2.00
quote 14.92 0.00 0.00 20.85 21.90 7.00 120.00 quote 3.07 -0.53 3.00 2.86 3.20 20.00
quote 17.00 0.00 0.00 20.15 20.95 1.00 121.00 quote 4.70 0.00 0.00 3.10 3.60 18.00
quote 16.20 0.00 0.00 19.30 20.30 9.00 122.00 quote 5.28 0.00 0.00 3.30 3.80 2.00
quote 0.00 0.00 0.00 18.75 19.40 123.00 quote 0.00 0.00 0.00 3.60 4.15
quote 14.45 0.00 0.00 17.80 18.70 11.00 124.00 quote 8.54 0.00 0.00 3.80 4.20 5.00
quote 14.80 0.00 0.00 17.10 18.00 25.00 125.00 quote 5.14 0.00 0.00 4.10 4.65 26.00
quote 12.95 0.00 0.00 16.40 17.20 21.00 126.00 quote 4.82 -0.23 1.00 4.40 4.85 11.00
quote 13.10 0.00 0.00 15.70 16.55 19.00 127.00 quote 5.90 0.00 0.00 4.70 5.30 1.00
quote 16.74 0.00 0.00 15.25 15.80 46.00 128.00 quote 7.25 0.00 0.00 5.00 5.65 4.00
quote 12.28 0.00 0.00 14.65 15.15 22.00 129.00 quote 8.43 0.00 0.00 5.35 5.90 11.00
quote 11.40 0.00 0.00 13.80 14.55 34.00 130.00 quote 6.22 -0.88 1.00 5.70 6.25 57.00
quote 10.18 0.00 0.00 13.15 13.85 25.00 131.00 quote 6.80 0.00 0.00 6.05 6.70 24.00
quote 12.20 0.00 0.00 12.65 13.25 32.00 132.00 quote 7.30 0.00 0.00 6.45 7.10 10.00
quote 10.10 0.00 0.00 12.05 12.60 20.00 133.00 quote 0.00 0.00 0.00 6.85 7.50
quote 11.67 1.47 2.00 11.60 12.05 14.00 134.00 quote 9.00 0.30 1.00 7.30 7.75 2.00
quote 9.40 -1.99 1.00 11.00 11.50 120.00 135.00 quote 7.75 -0.80 2.00 7.70 8.10 15.00
quote 10.10 0.00 0.00 10.50 10.90 3.00 136.00 quote 0.00 0.00 0.00 8.15 8.80
quote 8.09 -2.14 2.00 9.85 10.50 29.00 137.00 quote 8.90 0.00 0.00 8.65 9.15 5.00
137.80 Current price as of 1/27/2023 04:00:00 PM
quote 7.91 -1.73 2.00 9.45 9.90 25.00 138.00 quote 9.50 0.00 0.00 9.00 9.75 1.00
quote 9.70 -0.41 2.00 8.95 9.35 12.00 139.00 quote 9.70 0.00 0.00 9.60 10.15 1.00
quote 7.98 0.18 11.00 8.35 8.95 46.00 140.00 quote 11.82 0.00 0.00 10.10 10.55 1.00
quote 9.00 0.00 0.00 7.95 8.40 29.00 141.00 quote 0.00 0.00 0.00 10.60 11.20
quote 6.34 -0.21 1.00 7.50 8.00 3.00 142.00 quote 11.85 0.00 0.00 11.20 11.85 5.00
quote 5.94 -2.50 1.00 7.15 7.55 4.00 143.00 quote 0.00 0.00 0.00 11.75 12.25
quote 8.05 0.00 0.00 6.65 7.15 7.00 144.00 quote 12.65 0.00 0.00 12.30 13.10 2.00
quote 6.15 1.28 8.00 6.35 6.75 36.00 145.00 quote 0.00 0.00 0.00 12.95 13.65
quote 6.80 0.00 0.00 5.95 6.40 46.00 146.00 quote 0.00 0.00 0.00 13.55 14.05
quote 4.65 0.00 3.00 5.60 6.00 147.00 quote 0.00 0.00 0.00 14.20 14.75
quote 0.00 0.00 0.00 5.25 5.60 148.00 quote 0.00 0.00 0.00 14.80 15.45
quote 0.00 0.00 0.00 4.90 5.35 149.00 quote 0.00 0.00 0.00 15.55 16.10
quote 4.90 0.69 13.00 4.60 4.95 259.00 150.00 quote 0.00 0.00 0.00 16.10 16.90
quote 3.40 -0.85 14.00 3.90 4.30 1.00 152.50 quote 0.00 0.00 0.00 17.90 18.45
quote 2.99 -0.11 6.00 3.30 3.50 50.00 155.00 quote 0.00 0.00 0.00 19.75 20.45
quote 0.00 0.00 0.00 2.68 3.05 157.50 quote 0.00 0.00 0.00 21.60 22.65
quote 2.10 -0.40 3.00 2.25 2.60 109.00 160.00 quote 0.00 0.00 0.00 23.55 24.45
quote 0.00 0.00 0.00 1.82 2.22 162.50 quote 0.00 0.00 0.00 25.65 26.50
quote 1.45 -0.01 1.00 1.44 1.83 24.00 165.00 quote 0.00 0.00 0.00 27.75 28.70
quote 1.60 0.00 0.00 1.14 1.54 1.00 167.50 quote 0.00 0.00 0.00 30.05 31.05
quote 1.11 0.21 2.00 0.84 1.27 43.00 170.00 quote 0.00 0.00 0.00 32.15 33.30
quote 1.02 0.00 0.00 0.72 1.06 1.00 172.50 quote 0.00 0.00 0.00 34.40 35.65
quote 0.80 0.13 2.00 0.49 0.82 8.00 175.00 quote 0.00 0.00 0.00 36.60 38.00
quote 0.00 0.00 0.00 0.35 0.66 177.50 quote 0.00 0.00 0.00 38.90 40.60
quote 0.43 0.00 0.00 0.22 0.53 3.00 180.00 quote 0.00 0.00 0.00 41.50 43.00
quote 0.00 0.00 0.00 0.13 0.48 182.50 quote 0.00 0.00 0.00 44.05 45.35
quote 0.35 0.00 0.00 0.00 0.42 2.00 185.00 quote 0.00 0.00 0.00 46.45 47.95
quote 0.00 0.00 0.00 0.00 0.49 187.50 quote 0.00 0.00 0.00 48.90 50.40
quote 0.00 0.00 0.00 0.00 0.33 190.00 quote 0.00 0.00 0.00 51.35 52.80
quote 0.00 0.00 0.00 0.00 0.31 192.50 quote 0.00 0.00 0.00 53.75 55.40
quote 0.00 0.00 0.00 0.00 0.29 195.00 quote 0.00 0.00 0.00 56.35 57.90
quote 0.19 0.00 0.00 0.00 0.27 1.00 197.50 quote 0.00 0.00 0.00 58.75 60.45
quote 0.00 0.00 0.00 0.00 0.25 200.00 quote 0.00 0.00 0.00 61.35 62.85

March, 2023 Options

Show

June, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.