Bulletin
Investor Alert

Etsy Inc.

NAS: ETSY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 24, 2021, 7:50 p.m.

/zigman2/quotes/202790087/composite

$

223.00

Change

+0.15 +0.07%

Volume

Volume 17,360

Quotes are delayed by 20 min

/zigman2/quotes/202790087/composite

Previous close

$ 223.66

$ 222.85

Change

-0.81 -0.36%

Day low

Day high

$218.38

$223.97

Open

52 week low

52 week high

$113.01

$251.86

Open

OPTION CHAIN FOR ETSY INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 1, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 121.15 124.00 100.00 quote 0.00 0.00 0.00 0.00 0.73
quote 0.00 0.00 0.00 115.50 119.10 105.00 quote 0.00 0.00 0.00 0.00 2.12
quote 0.00 0.00 0.00 110.50 114.15 110.00 quote 0.00 0.00 0.00 0.00 2.12
quote 0.00 0.00 0.00 105.50 109.10 115.00 quote 0.00 0.00 0.00 0.00 2.12
quote 0.00 0.00 0.00 100.50 103.95 120.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 95.50 99.20 125.00 quote 0.23 0.00 0.00 0.00 2.13 2.00
quote 0.00 0.00 0.00 90.50 94.15 130.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 85.50 89.05 135.00 quote 0.04 0.00 0.00 0.00 0.03 10.00
quote 79.05 0.00 0.00 80.50 84.15 10.00 140.00 quote 0.03 -0.05 11.00 0.00 0.05 14.00
quote 0.00 0.00 0.00 75.50 79.95 145.00 quote 0.04 0.00 0.00 0.00 0.03 10.00
quote 64.57 0.00 0.00 70.50 74.70 1.00 150.00 quote 0.03 -0.02 1.00 0.01 0.03 310.00
quote 0.00 0.00 0.00 65.50 69.10 155.00 quote 0.10 0.00 0.00 0.00 1.86 234.00
quote 0.00 0.00 0.00 60.70 64.15 160.00 quote 0.04 -0.06 2.00 0.00 0.78 56.00
quote 56.00 0.00 0.00 55.50 58.90 14.00 165.00 quote 0.03 -0.08 1.00 0.02 0.48 186.00
quote 47.40 0.00 0.00 50.50 54.05 5.00 170.00 quote 0.08 0.00 0.00 0.04 0.47 33.00
quote 46.00 5.45 2.00 46.35 48.85 8.00 175.00 quote 0.08 -0.04 6.00 0.04 0.10 307.00
quote 43.37 0.00 0.00 40.50 43.80 10.00 180.00 quote 0.15 0.00 0.00 0.10 0.21 45.00
quote 38.23 0.00 0.00 35.50 38.95 5.00 185.00 quote 0.12 -0.06 26.00 0.12 0.16 89.00
quote 32.38 0.03 2.00 30.60 34.30 10.00 190.00 quote 0.18 -0.09 51.00 0.02 0.36 108.00
quote 27.30 -0.69 1.00 29.25 31.25 8.00 192.50 quote 0.35 0.00 0.00 0.19 0.35 11.00
quote 27.46 -0.96 1.00 25.55 29.20 23.00 195.00 quote 0.32 0.03 11.00 0.22 0.40 185.00
quote 24.85 2.05 1.00 24.15 26.75 3.00 197.50 quote 0.34 -0.0100 2.00 0.16 0.39 12.00
quote 23.30 -1.62 6.00 21.00 24.25 71.00 200.00 quote 0.39 -0.04 90.00 0.32 0.43 134.00
quote 21.77 0.00 0.00 18.50 22.20 44.00 202.50 quote 0.57 -0.06 21.00 0.40 0.57 55.00
quote 16.83 1.08 6.00 17.20 19.00 37.00 205.00 quote 0.61 -0.13 118.00 0.52 0.74 176.00
quote 17.15 0.00 0.00 14.55 17.20 20.00 207.50 quote 0.86 -0.12 28.00 0.71 0.84 65.00
quote 11.84 0.63 3.00 12.35 14.65 79.00 210.00 quote 1.02 -0.18 615.00 0.96 1.09 222.00
quote 11.85 -0.45 16.00 11.35 12.20 22.00 212.50 quote 1.30 -0.29 44.00 1.31 1.46 467.00
quote 8.49 -1.56 63.00 9.35 10.10 79.00 215.00 quote 1.85 -0.18 93.00 1.76 1.95 145.00
quote 7.95 -0.90 18.00 7.65 8.20 38.00 217.50 quote 2.50 -0.21 59.00 2.35 2.60 511.00
quote 5.95 -1.55 55.00 5.95 6.40 176.00 220.00 quote 3.25 -0.29 245.00 3.20 3.45 193.00
quote 4.85 -0.92 172.00 4.55 4.75 157.00 222.50 quote 4.35 -0.42 59.00 4.05 4.60 123.00
222.85 Current price as of 9/24/2021 04:00:00 PM
quote 3.55 -0.80 327.00 3.35 3.70 490.00 225.00 quote 5.65 -0.17 22.00 5.50 5.80 64.00
quote 2.60 -0.63 180.00 2.46 2.73 230.00 227.50 quote 10.30 2.75 3.00 7.00 7.40 39.00
quote 1.83 -0.69 1,484 1.74 1.90 980.00 230.00 quote 10.56 1.40 7.00 8.75 9.30 26.00
quote 1.31 -0.45 83.00 1.21 1.58 64.00 232.50 quote 13.45 0.00 0.00 10.40 12.35 3.00
quote 0.93 -0.29 444.00 0.83 1.04 281.00 235.00 quote 16.40 0.00 1.00 12.55 13.45
quote 0.60 -0.30 18.00 0.57 0.69 50.00 237.50 quote 0.00 0.00 0.00 13.70 16.75
quote 0.47 -0.28 270.00 0.42 0.50 539.00 240.00 quote 0.00 0.00 0.00 15.10 19.00
quote 0.18 -0.19 44.00 0.18 0.29 167.00 245.00 quote 23.35 2.60 1.00 21.05 22.85 3.00
quote 0.10 -0.15 257.00 0.01 0.32 87.00 250.00 quote 30.53 0.00 0.00 25.05 28.75 3.00
quote 0.06 -0.07 14.00 0.05 0.07 12.00 255.00 quote 38.15 0.00 0.00 29.60 33.85 1.00
quote 0.04 -0.11 21.00 0.03 0.05 30.00 260.00 quote 47.17 0.00 0.00 34.90 38.80 4.00
quote 0.02 -0.08 2.00 0.02 0.05 30.00 265.00 quote 49.24 0.00 0.00 39.80 43.75 1.00
quote 0.59 0.00 0.00 0.00 0.03 1.00 270.00 quote 54.20 0.00 0.00 44.85 49.45 1.00
quote 0.00 0.00 0.00 0.00 0.54 275.00 quote 0.00 0.00 0.00 50.00 53.80
quote 0.08 0.00 0.00 0.00 0.04 1.00 280.00 quote 0.00 0.00 0.00 54.55 58.65
quote 0.00 0.00 0.00 0.00 1.26 285.00 quote 0.00 0.00 0.00 59.90 63.80
quote 0.10 0.00 0.00 0.00 2.12 21.00 290.00 quote 0.00 0.00 0.00 64.70 68.85
quote 0.06 0.00 0.00 0.00 2.12 2.00 295.00 quote 0.00 0.00 0.00 69.80 73.80
quote 0.00 0.00 0.00 0.00 0.02 300.00 quote 0.00 0.00 0.00 74.75 78.85
quote 0.00 0.00 0.00 0.00 2.13 305.00 quote 0.00 0.00 0.00 79.80 83.80
quote 0.04 0.00 0.00 0.00 0.05 2.00 310.00 quote 0.00 0.00 0.00 85.00 88.80
quote 0.00 0.00 0.00 0.00 2.07 315.00 quote 0.00 0.00 0.00 89.60 93.65
quote 0.04 0.01 10.00 0.00 0.06 30.00 320.00 quote 0.00 0.00 0.00 94.70 98.85
quote 0.02 0.00 0.00 0.00 0.08 67.00 325.00 quote 0.00 0.00 0.00 100.60 103.80
CALLS PUTS
Expires October 8, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 111.30 114.15 110.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 106.30 109.30 115.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 101.25 104.45 120.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 96.20 99.25 125.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 91.15 94.25 130.00 quote 0.00 0.00 0.00 0.00 1.74
quote 0.00 0.00 0.00 86.35 89.30 135.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 81.25 84.10 140.00 quote 0.00 0.00 0.00 0.00 1.19
quote 0.00 0.00 0.00 76.55 79.05 145.00 quote 0.16 0.00 0.00 0.00 1.91 1.00
quote 0.00 0.00 0.00 71.40 74.05 150.00 quote 0.00 0.00 0.00 0.00 0.75
quote 66.50 0.00 0.00 66.35 69.10 5.00 155.00 quote 0.00 0.00 0.00 0.01 0.28
quote 0.00 0.00 0.00 61.50 64.15 160.00 quote 0.14 0.02 1.00 0.01 0.28 15.00
quote 0.00 0.00 0.00 56.45 59.40 165.00 quote 0.34 0.00 0.00 0.01 0.32 7.00
quote 0.00 0.00 0.00 51.90 53.75 170.00 quote 0.12 0.00 0.00 0.01 0.41 18.00
quote 51.76 0.00 0.00 46.65 49.20 5.00 175.00 quote 0.37 -0.33 9.00 0.05 0.69 17.00
quote 47.11 0.00 0.00 41.85 43.95 8.00 180.00 quote 0.39 0.00 0.00 0.08 0.77 145.00
quote 42.33 0.00 0.00 36.95 39.25 1.00 185.00 quote 0.50 -0.22 9.00 0.21 0.59 41.00
quote 31.53 0.00 2.00 32.20 33.85 190.00 quote 0.55 -0.09 11.00 0.31 0.79 64.00
quote 26.00 -0.31 1.00 27.35 29.55 12.00 195.00 quote 0.70 -0.32 21.00 0.65 0.85 31.00
quote 0.00 0.00 0.00 25.00 26.95 197.50 quote 0.99 0.00 0.00 0.68 1.02 3.00
quote 22.12 -0.30 10.00 22.60 24.95 19.00 200.00 quote 1.24 0.00 30.00 0.88 1.16 188.00
quote 202.50 quote 0.00 0.00 0.00 1.08 1.38
quote 17.51 -1.89 2.00 19.20 19.90 29.00 205.00 quote 1.81 0.11 14.00 1.44 1.83 230.00
quote 0.00 0.00 0.00 16.05 17.85 207.50 quote 2.12 -0.10 25.00 1.80 2.05 11.00
quote 14.17 -2.19 1.00 14.10 16.10 15.00 210.00 quote 2.55 -0.14 8.00 2.18 2.52 77.00
quote 11.63 -2.87 3.00 11.80 14.00 1.00 212.50 quote 3.78 0.42 3.00 2.71 3.30 5.00
quote 11.03 -1.45 23.00 11.20 11.80 67.00 215.00 quote 4.25 -0.57 9.00 3.45 3.75 40.00
quote 8.80 -1.90 1.00 9.65 10.05 59.00 217.50 quote 4.74 -0.0100 24.00 4.20 4.60 18.00
quote 8.05 -0.36 24.00 8.15 8.50 79.00 220.00 quote 6.30 0.65 5.00 5.20 5.60 58.00
quote 5.98 -1.95 35.00 6.75 7.10 35.00 222.50 quote 6.65 -3.10 21.00 6.30 6.80 26.00
222.85 Current price as of 9/24/2021 04:00:00 PM
quote 5.70 -0.45 16.00 5.55 6.05 167.00 225.00 quote 7.75 -2.90 5.00 7.55 8.00 36.00
quote 4.70 -0.44 14.00 4.55 4.85 58.00 227.50 quote 0.00 0.00 0.00 9.05 9.50
quote 3.80 -0.60 7.00 3.65 3.95 78.00 230.00 quote 12.17 1.14 2.00 10.45 11.05 10.00
quote 2.67 -0.78 1.00 2.90 3.30 10.00 232.50 quote 15.85 0.00 0.00 12.15 14.05 2.00
quote 1.90 -0.97 39.00 2.28 2.59 39.00 235.00 quote 15.33 0.81 4.00 14.15 14.75 3.00
quote 1.68 -0.72 5.00 1.67 2.23 27.00 237.50 quote 0.00 0.00 0.00 15.65 18.05
quote 1.33 -0.66 18.00 1.40 1.57 83.00 240.00 quote 19.47 0.00 2.00 18.20 18.85
quote 1.23 -0.50 3.00 1.07 1.28 11.00 242.50 quote 0.00 0.00 0.00 20.10 22.10
quote 0.74 -0.51 22.00 0.61 1.12 27.00 245.00 quote 0.00 0.00 0.00 22.30 24.50
quote 0.66 -0.54 5.00 0.62 0.84 7.00 247.50 quote 0.00 0.00 0.00 24.50 26.75
quote 0.53 -0.35 7.00 0.47 0.83 69.00 250.00 quote 0.00 0.00 0.00 26.75 29.20
quote 0.67 0.00 0.00 0.29 0.72 3.00 252.50 quote 0.00 0.00 0.00 29.10 31.60
quote 0.48 0.00 0.00 0.20 0.54 9.00 255.00 quote 36.00 0.00 0.00 31.85 33.70 2.00
quote 0.41 0.00 0.00 0.06 0.78 13.00 260.00 quote 0.00 0.00 0.00 36.45 38.75
quote 0.49 0.00 0.00 0.12 0.18 4.00 265.00 quote 0.00 0.00 0.00 41.15 43.90
quote 0.00 0.00 0.00 0.02 0.32 270.00 quote 0.00 0.00 0.00 46.15 48.80
quote 0.11 -0.12 1.00 0.03 0.25 3.00 275.00 quote 0.00 0.00 0.00 51.20 53.80
quote 0.00 0.00 0.00 0.00 0.96 280.00 quote 0.00 0.00 0.00 55.85 58.80
quote 0.00 0.00 0.00 0.01 0.95 285.00 quote 0.00 0.00 0.00 60.65 63.80
quote 0.72 0.00 0.00 0.00 0.95 3.00 290.00 quote 0.00 0.00 0.00 65.85 68.75
quote 0.00 0.00 0.00 0.00 1.27 295.00 quote 0.00 0.00 0.00 70.75 73.85
quote 0.00 0.00 0.00 0.00 1.27 300.00 quote 0.00 0.00 0.00 75.80 78.75
quote 0.00 0.00 0.00 0.00 2.13 305.00 quote 0.00 0.00 0.00 80.65 83.75
quote 0.00 0.00 0.00 0.00 1.75 310.00 quote 0.00 0.00 0.00 85.60 88.85
quote 0.00 0.00 0.00 0.00 0.95 315.00 quote 0.00 0.00 0.00 90.95 93.80
CALLS PUTS
Expires October 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 119.50 0.00 0.00 122.15 123.20 12.00 100.00 quote 0.00 0.00 0.00 0.00 0.12
quote 116.30 0.00 0.00 115.55 119.75 5.00 105.00 quote 0.00 0.00 0.00 0.00 2.13
quote 110.20 0.00 0.00 111.70 113.45 12.00 110.00 quote 0.00 0.00 0.00 0.00 0.84
quote 0.00 0.00 0.00 106.40 109.30 115.00 quote 0.20 0.00 0.00 0.00 0.94 3.00
quote 0.00 0.00 0.00 101.50 103.85 120.00 quote 0.05 0.00 0.00 0.00 2.14 8.00
quote 0.00 0.00 0.00 96.45 99.05 125.00 quote 0.14 0.00 0.00 0.00 2.15 1.00
quote 0.00 0.00 0.00 91.55 93.80 130.00 quote 0.12 0.00 0.00 0.00 0.86 1.00
quote 79.50 0.00 0.00 86.50 89.05 1.00 135.00 quote 0.04 0.00 0.00 0.01 0.46 22.00
quote 0.00 0.00 0.00 81.60 83.90 140.00 quote 0.08 0.00 0.00 0.02 0.32 18.00
quote 69.78 0.00 0.00 76.60 78.90 5.00 145.00 quote 0.13 0.00 0.00 0.03 0.27 7.00
quote 73.20 0.00 0.00 71.55 74.05 5.00 150.00 quote 0.16 0.00 0.00 0.05 0.45 57.00
quote 65.90 0.00 0.00 66.85 68.90 12.00 155.00 quote 0.12 -0.15 1.00 0.06 0.26 152.00
quote 56.70 0.00 0.00 61.90 63.95 9.00 160.00 quote 0.30 0.04 1.00 0.15 0.29 277.00
quote 56.25 0.00 0.00 56.75 59.05 16.00 165.00 quote 0.25 -0.04 27.00 0.22 0.31 176.00
quote 50.03 0.00 0.00 51.85 54.25 5.00 170.00 quote 0.36 0.00 0.00 0.28 0.41 349.00
quote 38.50 0.00 0.00 47.00 49.25 6.00 175.00 quote 0.45 -0.05 4.00 0.36 0.52 297.00
quote 44.79 0.00 0.00 41.95 44.70 17.00 180.00 quote 0.56 -0.04 6.00 0.55 0.60 503.00
quote 39.50 0.00 0.00 37.55 39.30 27.00 185.00 quote 0.79 -0.01 10.00 0.60 0.75 516.00
quote 32.95 -0.92 1.00 33.60 34.55 28.00 190.00 quote 0.94 -0.11 40.00 0.87 0.99 1,382
quote 26.66 -2.34 3.00 28.90 29.55 592.00 195.00 quote 1.30 -0.10 50.00 1.28 1.35 2,086
quote 23.80 -1.40 2.00 24.35 25.20 432.00 200.00 quote 1.94 0.08 34.00 1.74 1.88 812.00
quote 18.95 -1.98 2.00 20.25 21.45 14.00 205.00 quote 2.76 0.11 36.00 2.47 2.67 71.00
quote 19.48 0.00 0.00 17.00 19.55 1.00 207.50 quote 3.23 -1.57 6.00 2.95 3.15 12.00
quote 15.35 -1.90 12.00 16.30 16.65 402.00 210.00 quote 4.03 0.34 36.00 3.55 3.70 776.00
quote 13.20 0.00 0.00 14.50 14.95 9.00 212.50 quote 5.11 0.65 1.00 4.15 4.40 5.00
quote 11.58 -1.62 11.00 12.85 13.05 10.00 215.00 quote 5.55 0.13 14.00 5.00 5.20 43.00
quote 10.31 -2.49 4.00 11.25 11.60 67.00 217.50 quote 7.75 1.43 15.00 5.90 6.10 80.00
quote 10.09 -0.41 104.00 9.80 10.00 1,164 220.00 quote 7.40 0.36 98.00 6.90 7.10 831.00
quote 7.70 -1.34 14.00 8.45 8.65 81.00 222.50 quote 9.15 1.00 23.00 8.05 8.25 94.00
222.85 Current price as of 9/24/2021 04:00:00 PM
quote 7.50 -0.64 54.00 7.20 7.45 84.00 225.00 quote 10.55 0.80 6.00 9.35 9.55 73.00
quote 6.35 -1.12 42.00 6.15 6.40 5.00 227.50 quote 13.95 0.00 0.00 10.65 10.95 22.00
quote 5.09 -0.91 122.00 5.20 5.40 1,384 230.00 quote 12.35 -0.71 3.00 12.25 12.50 217.00
quote 3.75 -1.35 1.00 4.35 4.60 16.00 232.50 quote 16.60 -0.50 2.00 13.95 14.20 26.00
quote 3.75 -0.35 32.00 3.65 3.85 138.00 235.00 quote 19.00 2.74 4.00 15.40 16.00 23.00
quote 2.79 -0.81 20.00 3.05 3.20 10.00 237.50 quote 20.35 0.00 0.00 17.30 17.90 1.00
quote 2.61 -0.39 93.00 2.50 2.77 1,055 240.00 quote 19.21 0.00 0.00 19.30 19.85 51.00
quote 2.30 0.00 0.00 2.05 2.22 8.00 242.50 quote 0.00 0.00 0.00 21.05 23.20
quote 1.63 -0.33 39.00 1.68 1.87 41.00 245.00 quote 0.00 0.00 0.00 23.45 25.20
quote 1.20 -0.44 2.00 1.38 1.59 3.00 247.50 quote 0.00 0.00 0.00 25.60 27.60
quote 1.21 -0.41 76.00 1.13 1.23 1,234 250.00 quote 27.82 0.00 0.00 27.35 29.90 7.00
quote 1.29 0.00 0.00 0.91 1.02 2.00 252.50 quote 0.00 0.00 0.00 29.65 32.05
quote 0.66 -0.43 176.00 0.74 0.84 51.00 255.00 quote 0.00 0.00 0.00 32.15 34.30
quote 0.53 -0.22 6.00 0.50 0.67 317.00 260.00 quote 34.45 0.00 0.00 37.00 39.00 3.00
quote 0.38 -0.12 175.00 0.21 0.72 10.00 265.00 quote 0.00 0.00 0.00 41.70 43.80
quote 0.33 -0.06 4.00 0.08 0.53 122.00 270.00 quote 46.50 0.00 0.00 46.70 48.75 3.00
quote 0.26 0.00 1.00 0.05 0.47 275.00 quote 0.00 0.00 0.00 51.50 53.75
quote 0.60 0.17 1.00 0.06 0.30 28.00 280.00 quote 60.60 0.00 0.00 56.25 58.40 6.00
quote 0.07 0.02 76.00 0.03 0.07 27.00 290.00 quote 0.00 0.00 0.00 66.05 68.60
quote 0.24 0.12 1.00 0.01 0.41 14.00 300.00 quote 0.00 0.00 0.00 76.15 78.60
quote 0.16 0.00 0.00 0.00 2.14 1.00 310.00 quote 0.00 0.00 0.00 86.55 88.55
quote 0.05 0.00 0.00 0.01 0.05 21.00 320.00 quote 99.20 0.00 0.00 96.75 98.15 1.00
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 111.30 114.30 110.00 quote 0.00 0.00 0.00 0.00 0.31
quote 0.00 0.00 0.00 106.35 109.30 115.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 101.40 104.05 120.00 quote 0.16 -0.02 1.00 0.00 0.35 2.00
quote 82.23 0.00 0.00 96.30 99.20 3.00 125.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 91.40 94.55 130.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 86.55 89.10 135.00 quote 0.00 0.00 0.00 0.00 2.11
quote 0.00 0.00 0.00 81.40 84.60 140.00 quote 0.00 0.00 0.00 0.00 2.21
quote 0.00 0.00 0.00 76.45 79.55 145.00 quote 0.00 0.00 0.00 0.00 2.23
quote 0.00 0.00 0.00 71.65 74.00 150.00 quote 0.00 0.00 0.00 0.00 1.49
quote 0.00 0.00 0.00 66.75 69.25 155.00 quote 0.27 -0.29 3.00 0.00 0.56 15.00
quote 61.55 0.00 0.00 61.85 64.15 1.00 160.00 quote 0.85 0.00 0.00 0.04 0.79 1.00
quote 0.00 0.00 0.00 57.00 59.15 165.00 quote 0.53 0.00 4.00 0.06 0.81 4.00
quote 0.00 0.00 0.00 52.05 54.20 170.00 quote 0.85 -0.15 41.00 0.30 1.22 44.00
quote 0.00 0.00 0.00 47.10 50.00 175.00 quote 1.15 -0.22 1.00 0.53 1.09 6.00
quote 38.05 0.00 0.00 42.55 44.70 1.00 180.00 quote 0.92 -0.03 1.00 0.62 1.08 76.00
quote 36.72 3.76 1.00 38.35 39.90 2.00 185.00 quote 1.41 0.00 0.00 0.88 1.30 220.00
quote 33.12 0.00 0.00 33.25 35.25 2.00 190.00 quote 1.57 -0.03 11.00 1.12 1.72 24.00
quote 28.20 -3.43 2.00 29.45 30.40 8.00 195.00 quote 2.16 -0.08 22.00 1.71 2.14 74.00
quote 24.00 4.34 1.00 25.00 26.25 2.00 200.00 quote 2.70 -0.16 20.00 2.51 2.81 67.00
quote 18.28 0.00 0.00 20.20 22.25 8.00 205.00 quote 4.40 0.64 2.00 3.40 3.75 95.00
quote 16.08 -2.30 2.00 17.20 18.20 47.00 210.00 quote 5.20 0.22 3.00 4.65 5.05 84.00
quote 15.00 0.00 0.00 13.85 14.70 31.00 215.00 quote 7.00 0.41 3.00 6.20 6.65 62.00
quote 11.50 -0.50 6.00 11.00 11.65 76.00 220.00 quote 10.00 1.00 3.00 8.30 8.65 35.00
222.85 Current price as of 9/24/2021 04:00:00 PM
quote 8.65 -1.10 1.00 8.65 9.10 880.00 225.00 quote 11.80 -3.70 5.00 10.65 11.10 11.00
quote 6.03 -1.74 4.00 6.60 6.95 83.00 230.00 quote 17.34 4.10 1.00 13.60 14.15 14.00
quote 4.45 -1.28 4.00 4.75 5.25 44.00 235.00 quote 0.00 0.00 0.00 16.85 17.40
quote 3.43 -0.72 3.00 3.45 4.05 25.00 240.00 quote 0.00 0.00 0.00 19.95 22.40
quote 2.76 -0.60 24.00 2.46 2.99 77.00 245.00 quote 0.00 0.00 0.00 24.40 26.30
quote 1.86 -0.64 3.00 1.86 2.26 44.00 250.00 quote 0.00 0.00 0.00 27.90 30.65
quote 1.43 0.00 0.00 1.32 1.69 9.00 255.00 quote 0.00 0.00 0.00 32.30 34.85
quote 1.31 0.00 0.00 0.87 1.82 29.00 260.00 quote 0.00 0.00 0.00 36.00 40.35
quote 1.00 0.00 0.00 0.63 1.89 2.00 265.00 quote 0.00 0.00 0.00 41.85 44.35
quote 0.75 0.00 0.00 0.49 0.83 33.00 270.00 quote 0.00 0.00 0.00 46.65 49.10
quote 0.00 0.00 0.00 0.13 0.87 275.00 quote 0.00 0.00 0.00 51.45 54.00
quote 0.00 0.00 0.00 0.00 1.60 280.00 quote 0.00 0.00 0.00 56.10 59.10
quote 0.01 -0.74 2.00 0.00 2.32 2.00 285.00 quote 0.00 0.00 0.00 61.00 63.95
quote 0.00 0.00 0.00 0.00 2.27 290.00 quote 0.00 0.00 0.00 66.00 68.95
quote 0.00 0.00 0.00 0.00 2.23 295.00 quote 0.00 0.00 0.00 70.90 73.90
quote 0.21 0.00 0.00 0.00 2.20 300.00 quote 0.00 0.00 0.00 75.80 78.80
quote 0.00 0.00 0.00 0.00 2.18 305.00 quote 0.00 0.00 0.00 81.10 83.75
quote 0.21 0.00 6.00 0.00 2.16 310.00 quote 0.00 0.00 0.00 85.80 88.85
quote 0.00 0.00 0.00 0.00 2.15 315.00 quote 0.00 0.00 0.00 90.85 93.75
quote 0.12 0.00 0.00 0.00 2.14 2.00 320.00 quote 0.00 0.00 0.00 95.85 98.75
quote 0.00 0.00 0.00 0.00 2.14 325.00 quote 0.00 0.00 0.00 101.00 103.75
quote 0.00 0.00 0.00 0.00 0.77 330.00 quote 0.00 0.00 0.00 106.20 108.65
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 111.35 114.35 110.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 106.50 109.50 115.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 101.40 104.20 120.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 96.40 99.35 125.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 91.45 94.35 130.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 86.45 89.55 135.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 81.60 84.75 140.00 quote 0.00 0.00 0.00 0.00 2.28
quote 0.00 0.00 0.00 76.85 79.30 145.00 quote 0.55 0.00 0.00 0.00 2.35 5.00
quote 65.80 0.00 0.00 71.90 74.30 1.00 150.00 quote 0.42 0.00 0.00 0.00 1.00 9.00
quote 0.00 0.00 0.00 67.15 70.00 155.00 quote 0.00 0.00 0.00 0.00 2.56
quote 0.00 0.00 0.00 62.20 64.65 160.00 quote 1.21 0.00 0.00 0.01 1.20 1.00
quote 0.00 0.00 0.00 57.30 59.95 165.00 quote 1.26 0.00 0.00 0.11 2.85 9.00
quote 52.00 0.00 2.00 52.75 55.10 170.00 quote 2.28 0.00 0.00 0.50 1.30 2.00
quote 0.00 0.00 0.00 48.25 50.30 175.00 quote 2.26 0.34 1.00 0.67 2.28 4.00
quote 42.58 -1.86 1.00 43.55 45.70 3.00 180.00 quote 1.93 0.00 0.00 0.31 3.15 25.00
quote 0.00 0.00 0.00 39.05 41.25 185.00 quote 3.00 0.95 3.00 1.85 2.60 62.00
quote 0.00 0.00 0.00 34.60 36.80 190.00 quote 3.20 -0.96 2.00 2.57 3.35 27.00
quote 24.94 0.00 0.00 30.50 32.70 3.00 195.00 quote 3.70 0.15 1.00 2.03 4.75 33.00
quote 28.80 0.00 0.00 26.15 28.85 4.00 200.00 quote 5.20 0.60 5.00 3.65 6.30 81.00
quote 23.58 -1.60 13.00 22.55 25.40 17.00 205.00 quote 5.85 -0.67 1.00 5.65 7.10 135.00
quote 20.75 0.00 0.00 19.00 22.25 14.00 210.00 quote 7.30 0.00 0.00 6.90 8.15 118.00
quote 18.29 0.00 0.00 15.70 18.15 33.00 215.00 quote 9.10 0.00 0.00 8.60 10.65 414.00
quote 12.70 -2.49 5.00 13.05 15.25 137.00 220.00 quote 11.80 0.00 14.00 10.70 11.70 134.00
222.85 Current price as of 9/24/2021 04:00:00 PM
quote 10.50 -1.95 7.00 10.80 13.45 312.00 225.00 quote 14.25 0.25 8.00 13.15 15.30 134.00
quote 9.50 -1.00 7.00 8.45 11.00 733.00 230.00 quote 16.20 0.00 0.00 15.90 18.45 20.00
quote 7.65 -0.55 1.00 6.45 9.15 83.00 235.00 quote 27.73 0.00 0.00 19.10 21.55 1.00
quote 7.60 0.00 0.00 5.65 6.90 131.00 240.00 quote 29.37 0.00 0.00 22.65 25.05 1.00
quote 5.59 0.00 0.00 4.40 6.85 132.00 245.00 quote 0.00 0.00 0.00 25.70 28.70
quote 3.60 -0.90 9.00 3.40 5.30 77.00 250.00 quote 0.00 0.00 0.00 30.00 32.60
quote 3.08 -0.22 1.00 2.63 3.55 30.00 255.00 quote 0.00 0.00 0.00 34.05 36.50
quote 2.30 -0.61 1.00 1.96 3.55 15.00 260.00 quote 0.00 0.00 0.00 38.45 40.45
quote 1.89 0.08 1.00 1.48 3.35 3.00 265.00 quote 0.00 0.00 0.00 42.95 45.40
quote 1.47 0.00 0.00 1.11 3.20 4.00 270.00 quote 0.00 0.00 0.00 47.05 50.10
quote 1.39 0.00 0.00 0.83 2.97 13.00 275.00 quote 0.00 0.00 0.00 51.90 54.80
quote 1.24 0.00 0.00 0.61 2.99 23.00 280.00 quote 0.00 0.00 0.00 56.75 59.85
quote 0.00 0.00 0.00 0.11 2.88 285.00 quote 0.00 0.00 0.00 61.20 64.50
quote 0.58 0.00 0.00 0.01 2.74 6.00 290.00 quote 0.00 0.00 0.00 66.10 69.45
quote 0.00 0.00 0.00 0.00 2.69 295.00 quote 0.00 0.00 0.00 71.25 74.30
quote 0.51 0.00 0.00 0.00 2.51 3.00 300.00 quote 0.00 0.00 0.00 75.90 79.15
quote 0.00 0.00 0.00 0.00 2.48 305.00 quote 0.00 0.00 0.00 81.00 84.05
quote 0.00 0.00 0.00 0.00 2.42 310.00 quote 0.00 0.00 0.00 85.85 89.00
quote 0.00 0.00 0.00 0.00 2.32 315.00 quote 0.00 0.00 0.00 90.80 94.00
quote 0.39 0.00 0.00 0.00 2.27 6.00 320.00 quote 0.00 0.00 0.00 95.85 98.95
quote 0.00 0.00 0.00 0.00 0.76 325.00 quote 0.00 0.00 0.00 100.45 103.95
quote 0.00 0.00 0.00 0.00 0.75 330.00 quote 0.00 0.00 0.00 105.80 108.90

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.