Bulletin
Investor Alert

New York Markets After Hours

Microsoft Corp.

NAS: MSFT

GO
/marketstate/country/us

After Hours

 --Real time quotes

Dec 2, 2021, 5:24 p.m.

/zigman2/quotes/207732364/composite

$

329.63

Change

+0.14 +0.04%

Volume

Volume 2.23m

Real time quotes

/zigman2/quotes/207732364/composite

Today's close

$ 330.08

$ 329.49

Change

-0.59 -0.18%

Day low

Day high

$327.80

$333.49

Open

52 week low

52 week high

$209.11

$349.67

Open

OPTION CHAIN FOR MICROSOFT CORP.

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 104.60 -1.30 63.00 102.50 106.60 91.00 225.00 quote 0.01 0.00 105.00 0.00 0.01 205.00
quote 99.90 -2.60 41.00 97.50 101.55 45.00 230.00 quote 0.03 0.01 2.00 0.00 0.03 841.00
quote 94.60 -3.40 41.00 92.55 96.60 49.00 235.00 quote 0.02 0.01 1.00 0.00 0.01 129.00
quote 91.45 -8.90 5.00 87.50 91.55 14.00 240.00 quote 0.49 0.00 0.00 0.00 0.06 514.00
quote 85.25 -1.10 3.00 82.50 86.50 23.00 245.00 quote 0.01 0.00 25.00 0.00 0.01 660.00
quote 78.70 -4.05 4.00 77.50 81.60 22.00 250.00 quote 0.01 0.00 5.00 0.00 0.01 910.00
quote 75.30 -5.90 5.00 72.50 76.60 30.00 255.00 quote 0.02 -0.01 3.00 0.00 0.01 31.00
quote 68.30 -14.90 10.00 67.55 71.60 11.00 260.00 quote 0.02 0.01 17.00 0.00 0.01 482.00
quote 64.90 -4.85 4.00 62.50 66.60 31.00 265.00 quote 0.03 0.01 21.00 0.00 0.01 1,216
quote 68.85 0.65 4.00 57.50 61.55 8.00 270.00 quote 0.01 -0.02 84.00 0.00 0.01 1,324
quote 55.10 -7.15 5.00 52.50 56.55 13.00 275.00 quote 0.01 -0.05 349.00 0.00 0.02 1,154
quote 50.50 -2.35 3.00 47.50 51.55 15.00 280.00 quote 0.02 -0.05 293.00 0.01 0.05 767.00
quote 45.90 -1.80 9.00 42.50 46.55 18.00 285.00 quote 0.02 -0.05 1,427 0.01 0.05 1,038
quote 40.45 -6.05 3.00 37.50 41.65 17.00 290.00 quote 0.06 -0.06 1,120 0.01 0.06 1,857
quote 34.80 -3.20 15.00 33.00 36.55 20.00 295.00 quote 0.06 -0.08 2,617 0.02 0.08 2,557
quote 29.79 -2.91 11.00 27.50 31.60 41.00 300.00 quote 0.07 -0.13 1,922 0.03 0.07 1,935
quote 25.77 -2.13 9.00 23.00 26.45 35.00 305.00 quote 0.08 -0.08 650.00 0.06 0.10 2,180
quote 19.90 -1.15 256.00 18.00 21.60 87.00 310.00 quote 0.09 -0.29 2,177 0.07 0.17 3,428
quote 17.40 -3.15 4.00 15.40 19.20 7.00 312.50 quote 0.12 -0.34 1,222 0.09 0.13 701.00
quote 14.36 -6.19 68.00 12.65 16.45 422.00 315.00 quote 0.12 -0.44 1,430 0.06 0.25 3,877
quote 11.67 -3.98 10.00 10.50 13.95 40.00 317.50 quote 0.22 -0.47 1,052 0.08 0.21 1,043
quote 11.50 0.10 318.00 8.95 10.70 650.00 320.00 quote 0.29 -0.67 5,439 0.18 0.44 21,951
quote 8.85 -0.65 90.00 6.90 8.30 295.00 322.50 quote 0.43 -0.91 3,946 0.26 0.81 2,966
quote 4.74 -2.28 1,517 5.10 5.80 1,757 325.00 quote 0.80 -1.05 19,971 0.61 0.90 22,691
quote 3.20 -1.96 1,717 3.15 3.80 1,008 327.50 quote 1.28 -1.35 20,319 1.30 1.55 4,388
329.49 Current price as of 12/02/2021 04:00:00 PM
quote 1.68 -1.37 13,142 1.72 2.20 4,611 330.00 quote 2.32 -1.18 13,352 1.86 2.57 4,849
quote 0.98 -1.32 30,910 0.83 1.11 2,313 332.50 quote 3.58 -1.42 1,223 2.89 4.45 3,218
quote 0.35 -0.86 17,678 0.38 0.44 4,136 335.00 quote 6.31 0.13 1,196 4.70 6.95 3,218
quote 0.18 -0.57 5,307 0.14 0.26 3,840 337.50 quote 8.56 0.14 314.00 6.90 9.50 1,657
quote 0.08 -0.29 14,323 0.08 0.09 10,457 340.00 quote 9.45 0.95 652.00 9.55 11.45 2,267
quote 0.03 -0.18 3,648 0.03 0.05 7,610 342.50 quote 13.55 1.65 774.00 11.00 15.00 1,835
quote 0.03 -0.08 2,588 0.02 0.03 6,573 345.00 quote 16.08 3.71 81.00 13.60 17.50 588.00
quote 0.02 -0.04 1,448 0.02 0.03 3,110 347.50 quote 17.36 0.91 90.00 16.00 20.00 230.00
quote 0.02 -0.03 864.00 0.01 0.02 5,687 350.00 quote 19.02 2.67 80.00 18.50 22.50 322.00
quote 0.02 -0.01 369.00 0.01 0.02 4,429 355.00 quote 25.30 4.80 7.00 23.50 27.50 16.00
quote 0.02 -0.01 666.00 0.00 0.01 3,847 360.00 quote 30.14 8.04 2.00 28.50 32.50 15.00
quote 0.01 -0.01 492.00 0.00 0.01 3,013 365.00 quote 34.25 5.15 4.00 33.50 37.50 31.00
quote 0.01 -0.01 211.00 0.00 0.01 1,992 370.00 quote 39.21 6.11 2.00 38.45 42.50 16.00
quote 0.01 0.00 150.00 0.00 0.01 2,966 375.00 quote 45.20 5.75 7.00 43.45 47.50 16.00
quote 0.01 -0.01 52.00 0.00 0.01 548.00 380.00 quote 50.10 2.60 11.00 48.45 52.50 12.00
quote 0.02 0.01 10.00 0.00 0.06 751.00 385.00 quote 50.60 10.00 2.00 53.40 57.50 2.00
quote 0.01 0.00 1.00 0.00 0.01 495.00 390.00 quote 60.30 4.90 6.00 58.40 62.50 3.00
quote 0.01 -0.01 45.00 0.00 0.01 376.00 395.00 quote 66.65 7.00 2.00 63.40 67.50
quote 0.01 0.00 2.00 0.00 0.01 563.00 400.00 quote 65.50 0.00 3.00 68.45 72.50
quote 0.02 0.00 459.00 0.00 0.01 762.00 405.00 quote 75.35 3.75 42.00 73.40 77.50 1.00
quote 0.01 -0.01 1.00 0.00 0.01 260.00 410.00 quote 72.85 2.10 6.00 78.45 82.50 3.00
quote 0.02 0.00 6.00 0.00 0.01 123.00 415.00 quote 84.55 -0.10 2.00 83.55 87.50
quote 0.01 0.00 0.00 0.00 0.01 73.00 420.00 quote 86.95 -3.45 2.00 88.45 92.50 2.00
quote 0.01 0.00 0.00 0.00 0.01 4.00 425.00 quote 94.55 0.00 18.00 93.40 97.50
quote 0.02 0.00 0.00 0.00 0.06 2.00 430.00 quote 93.91 0.00 5.00 98.45 102.50
quote 0.01 0.00 0.00 0.00 0.06 22.00 435.00 quote 102.85 0.00 0.00 103.45 107.50
quote 0.02 -0.04 1.00 0.00 0.06 11.00 440.00 quote 105.25 0.00 4.00 108.40 112.50
quote 0.01 -0.01 25.00 0.00 0.06 74.00 445.00 quote 115.50 7.10 1.00 113.50 117.50
quote 0.01 0.00 1.00 0.00 0.06 32.00 450.00 quote 120.70 8.50 2.00 118.45 122.50
quote 0.05 0.00 0.00 0.00 0.06 5.00 455.00 quote 120.50 0.00 3.00 123.50 127.50
quote 0.02 0.00 0.00 0.00 0.06 11.00 460.00 quote 124.65 0.00 7.00 128.45 132.50 7.00
quote 0.00 0.00 0.00 0.00 0.06 465.00 quote 135.30 -0.10 21.00 133.40 137.50 6.00
quote 0.00 0.00 0.00 0.00 0.06 470.00 quote 140.30 -0.15 30.00 138.45 142.50 7.00
quote 0.01 0.00 2.00 0.00 0.01 39.00 475.00 quote 145.30 -0.15 91.00 143.40 147.50
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 105.75 0.00 6.00 97.50 101.65 6.00 230.00 quote 0.02 0.00 32.00 0.02 0.09 1,190
quote 100.05 4.65 1.00 92.75 96.60 29.00 235.00 quote 0.03 0.00 15.00 0.00 0.03 897.00
quote 90.20 -7.10 2.00 87.50 91.50 15.00 240.00 quote 0.03 0.00 402.00 0.02 0.06 83.00
quote 85.70 0.00 4.00 82.50 86.55 245.00 quote 0.04 0.01 161.00 0.03 0.07 233.00
quote 81.70 -12.65 5.00 77.50 81.70 6.00 250.00 quote 0.05 0.01 143.00 0.04 0.10 168.00
quote 76.40 -0.85 8.00 72.55 76.45 8.00 255.00 quote 0.11 0.02 19.00 0.07 0.10 55.00
quote 75.48 0.00 0.00 67.50 71.75 11.00 260.00 quote 0.11 0.06 174.00 0.09 0.14 315.00
quote 65.90 -0.45 11.00 62.50 66.75 1.00 265.00 quote 0.14 0.04 89.00 0.08 0.31 518.00
quote 61.50 -6.70 1.00 58.00 61.80 13.00 270.00 quote 0.20 -0.0100 154.00 0.17 0.23 616.00
quote 56.55 -0.65 3.00 53.00 56.90 24.00 275.00 quote 0.24 -0.02 51.00 0.22 0.28 552.00
quote 55.55 -0.45 3.00 48.00 51.95 57.00 280.00 quote 0.31 -0.09 318.00 0.28 0.35 304.00
quote 47.80 -3.97 3.00 43.00 47.00 8.00 285.00 quote 0.34 -0.16 641.00 0.36 0.44 554.00
quote 40.50 -4.95 2.00 38.00 42.10 57.00 290.00 quote 0.52 -0.04 399.00 0.36 0.54 474.00
quote 36.70 -3.00 2.00 33.00 37.25 7.00 295.00 quote 0.64 -0.01 167.00 0.60 0.68 862.00
quote 30.95 -2.23 11.00 28.50 32.20 22.00 300.00 quote 0.82 -0.19 855.00 0.58 1.00 1,359
quote 25.75 -4.72 11.00 24.30 26.80 46.00 305.00 quote 1.11 -0.21 673.00 0.88 1.25 1,594
quote 22.25 -2.43 31.00 20.20 22.15 89.00 310.00 quote 1.36 -0.34 1,729 0.79 1.68 1,536
quote 17.68 -3.32 13.00 16.05 17.00 53.00 315.00 quote 1.83 -0.29 1,142 1.53 2.10 1,232
quote 12.40 -1.00 169.00 11.75 12.55 490.00 320.00 quote 2.60 -0.55 3,396 2.59 3.05 11,219
quote 10.00 -1.70 240.00 9.50 11.25 169.00 322.50 quote 3.37 -0.13 402.00 2.63 3.40 613.00
quote 8.14 -1.48 300.00 8.05 8.75 561.00 325.00 quote 3.90 -0.55 3,143 3.65 4.10 11,698
quote 6.50 -2.00 254.00 6.35 7.05 783.00 327.50 quote 4.65 -0.70 1,847 4.00 5.05 1,068
329.49 Current price as of 12/02/2021 04:00:00 PM
quote 5.50 -0.69 1,830 5.10 5.65 1,204 330.00 quote 5.63 -0.72 2,192 4.70 6.15 2,390
quote 4.05 -0.75 3,068 3.30 4.25 968.00 332.50 quote 7.15 -0.25 530.00 6.70 7.35 1,324
quote 2.97 -0.83 3,298 2.87 3.30 2,333 335.00 quote 9.15 0.85 511.00 8.15 9.45 2,711
quote 2.20 -0.60 1,209 1.75 2.38 1,303 337.50 quote 10.46 0.16 233.00 9.80 10.60 862.00
quote 1.44 -0.74 4,031 1.42 1.75 3,591 340.00 quote 12.70 2.80 902.00 10.10 12.85 1,403
quote 1.03 -0.49 916.00 0.99 1.12 2,287 342.50 quote 13.53 1.86 179.00 12.70 14.80 234.00
quote 0.68 -0.37 7,835 0.70 0.82 8,750 345.00 quote 15.75 2.22 47.00 15.25 17.00 415.00
quote 0.48 -0.20 457.00 0.45 0.69 1,209 347.50 quote 18.65 3.25 12.00 16.90 20.10 145.00
quote 0.32 -0.22 2,109 0.32 0.38 3,527 350.00 quote 20.00 2.40 12.00 18.75 22.95 440.00
quote 0.16 -0.12 444.00 0.15 0.20 2,782 355.00 quote 25.10 7.55 6.00 23.55 28.00 17.00
quote 0.09 -0.06 375.00 0.08 0.10 1,889 360.00 quote 29.95 5.10 10.00 28.45 32.90 31.00
quote 0.06 -0.03 235.00 0.05 0.06 1,504 365.00 quote 35.55 2.05 6.00 33.45 37.50 10.00
quote 0.03 -0.03 208.00 0.01 0.07 476.00 370.00 quote 40.90 6.25 3.00 38.40 42.75 23.00
quote 0.03 -0.02 236.00 0.00 0.08 611.00 375.00 quote 41.60 3.70 1.00 43.40 47.50 14.00
quote 0.02 0.00 35.00 0.00 0.07 425.00 380.00 quote 45.24 -2.51 8.00 48.40 52.50
quote 0.01 -0.02 9.00 0.00 0.07 627.00 385.00 quote 54.90 4.80 2.00 53.40 57.50
quote 0.02 0.00 39.00 0.01 0.06 288.00 390.00 quote 60.50 0.00 4.00 58.40 62.50
quote 0.02 -0.01 1.00 0.00 0.06 349.00 395.00 quote 64.25 0.55 4.00 63.40 67.50 6.00
quote 0.01 0.00 5.00 0.00 0.01 1,580 400.00 quote 63.25 12.20 2.00 68.40 72.75 19.00
quote 0.02 0.00 10.00 0.00 0.06 766.00 405.00 quote 56.65 0.00 0.00 73.40 77.50
quote 0.01 -0.01 1.00 0.00 0.06 322.00 410.00 quote 0.00 0.00 0.00 78.40 82.50
quote 0.02 0.00 3.00 0.00 0.07 84.00 415.00 quote 84.55 16.65 8.00 83.40 87.50
quote 0.02 0.00 0.00 0.00 0.06 105.00 420.00 quote 90.10 7.50 2.00 88.40 92.50
quote 0.05 0.00 0.00 0.00 0.06 2.00 425.00 quote 95.50 6.60 1.00 93.40 97.50
quote 0.04 0.00 0.00 0.00 0.01 201.00 430.00 quote 0.00 0.00 0.00 98.45 102.50
quote 0.03 0.00 20.00 0.00 0.06 22.00 440.00 quote 105.90 0.00 3.00 108.55 112.50
quote 0.01 0.00 20.00 0.00 0.01 54.00 450.00 quote 112.30 7.65 1.00 119.00 122.50
quote 0.02 0.00 0.00 0.00 0.06 3.00 460.00 quote 125.60 10.95 3.00 128.40 132.50 3.00
quote 0.02 -0.01 1.00 0.00 0.06 10.00 470.00 quote 135.70 0.00 2.00 138.40 142.50 2.00
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 195.30 0.00 0.00 182.50 186.50 53.00 145.00 quote 0.01 0.00 2.00 0.00 0.06 613.00
quote 190.20 0.00 0.00 177.50 181.65 2.00 150.00 quote 0.01 0.00 1.00 0.00 0.07 520.00
quote 182.50 -2.75 3.00 172.50 176.65 3.00 155.00 quote 0.01 0.00 0.00 0.00 0.07 1,342
quote 170.45 -5.30 3.00 167.50 171.65 7.00 160.00 quote 0.01 -0.02 1.00 0.00 0.07 766.00
quote 165.55 -6.85 17.00 162.50 166.65 6.00 165.00 quote 0.03 0.00 0.00 0.00 0.01 187.00
quote 167.45 4.55 1.00 157.50 161.65 5.00 170.00 quote 0.05 0.03 3.00 0.00 0.08 131.00
quote 162.80 3.65 15.00 152.50 156.65 26.00 175.00 quote 0.03 0.00 11.00 0.00 0.08 105.00
quote 151.30 -3.65 3.00 147.50 151.65 22.00 180.00 quote 0.03 0.00 0.00 0.00 0.06 1,062
quote 146.10 -6.25 4.00 142.50 146.65 13.00 185.00 quote 0.03 0.01 3.00 0.00 0.07 109.00
quote 153.00 0.00 0.00 137.50 141.65 12.00 190.00 quote 0.07 0.04 2.00 0.02 0.09 425.00
quote 135.20 -8.15 5.00 132.50 136.65 15.00 195.00 quote 0.04 0.01 1.00 0.01 0.10 244.00
quote 137.45 2.30 8.00 127.50 131.50 53.00 200.00 quote 0.01 -0.01 1.00 0.00 0.08 623.00
quote 143.35 0.00 0.00 122.50 126.70 30.00 205.00 quote 0.05 0.01 25.00 0.00 0.09 219.00
quote 138.35 0.00 0.00 117.50 121.70 22.00 210.00 quote 0.05 0.00 40.00 0.03 0.06 592.00
quote 124.77 0.00 0.00 112.50 116.70 2.00 215.00 quote 0.06 0.04 96.00 0.03 0.06 674.00
quote 118.73 0.00 0.00 107.50 111.75 35.00 220.00 quote 0.02 -0.06 28.00 0.02 0.14 2,827
quote 116.15 0.00 0.00 102.50 106.75 7.00 225.00 quote 0.10 0.06 10.00 0.06 0.10 761.00
quote 107.45 0.00 0.00 97.50 101.75 25.00 230.00 quote 0.10 0.05 71.00 0.10 0.12 1,365
quote 100.05 -8.75 1.00 93.00 96.75 8.00 235.00 quote 0.13 0.07 62.00 0.07 0.14 726.00
quote 106.70 0.00 0.00 88.00 91.80 14.00 240.00 quote 0.17 0.00 42.00 0.15 0.18 2,315
quote 85.65 -11.68 1.00 83.00 86.85 7.00 245.00 quote 0.20 0.00 63.00 0.15 0.36 801.00
quote 82.15 -5.25 5.00 78.00 81.90 95.00 250.00 quote 0.23 -0.08 62.00 0.24 0.27 6,588
quote 75.75 -0.80 3.00 73.00 76.95 23.00 255.00 quote 0.30 -0.01 48.00 0.23 0.46 1,730
quote 71.05 -0.95 3.00 68.00 72.00 100.00 260.00 quote 0.42 -0.03 15.00 0.35 0.41 7,645
quote 72.15 6.95 51.00 63.00 67.10 63.00 265.00 quote 0.45 0.20 16.00 0.35 0.62 2,391
quote 60.15 -5.70 6.00 58.00 62.20 298.00 270.00 quote 0.50 -0.06 93.00 0.50 0.57 4,444
quote 58.63 -3.27 1.00 53.00 57.30 64.00 275.00 quote 0.63 -0.08 145.00 0.52 0.76 4,537
quote 50.83 -4.32 2.00 48.00 52.40 276.00 280.00 quote 0.70 -0.20 96.00 0.73 0.88 7,972
quote 46.60 -1.42 12.00 43.50 47.55 465.00 285.00 quote 0.94 -0.16 261.00 0.69 1.14 5,115
quote 41.30 -2.47 36.00 38.50 42.70 7,062 290.00 quote 1.13 -0.17 359.00 0.87 1.32 5,825
quote 35.50 -5.20 29.00 34.15 37.80 3,993 295.00 quote 1.36 -0.14 478.00 1.09 1.55 6,604
quote 30.80 -1.75 278.00 30.30 32.45 9,469 300.00 quote 1.72 -0.18 402.00 1.40 1.95 9,645
quote 27.35 -1.98 21.00 25.55 27.10 9,162 305.00 quote 2.05 -0.27 307.00 1.79 2.25 11,849
quote 21.73 -2.47 45.00 21.35 22.55 13,322 310.00 quote 2.62 -0.18 394.00 2.31 2.88 8,734
quote 19.25 -1.60 57.00 17.20 18.60 1,916 315.00 quote 3.32 -0.28 756.00 2.70 3.35 3,392
quote 13.95 -2.30 2,256 13.35 14.25 9,361 320.00 quote 4.50 -0.20 5,350 4.20 4.40 9,965
quote 12.25 -2.45 77.00 11.55 13.00 262.00 322.50 quote 4.80 -0.45 520.00 4.85 5.10 1,324
quote 10.15 -1.88 135.00 9.95 10.65 5,592 325.00 quote 5.82 -0.38 1,346 5.30 5.90 8,575
quote 8.25 -1.80 48.00 8.30 9.55 575.00 327.50 quote 6.80 -0.25 412.00 6.25 7.50 2,409
329.49 Current price as of 12/02/2021 04:00:00 PM
quote 7.40 -0.60 2,053 6.95 7.55 5,960 330.00 quote 8.06 -0.24 2,846 7.15 9.00 5,790
quote 5.55 -1.30 1,392 5.70 7.05 697.00 332.50 quote 8.05 -0.72 187.00 8.55 10.85 684.00
quote 4.96 -0.54 2,897 4.55 5.00 6,900 335.00 quote 10.45 -0.05 796.00 9.55 10.70 5,216
quote 3.70 -1.05 603.00 3.60 4.20 1,378 337.50 quote 12.00 0.52 166.00 11.25 12.60 1,485
quote 2.85 -0.65 5,824 2.68 3.40 29,469 340.00 quote 13.85 0.08 1,676 12.30 14.30 13,122
quote 2.22 -0.83 345.00 2.22 2.62 739.00 342.50 quote 15.55 2.65 82.00 13.25 16.50 256.00
quote 1.78 -0.44 1,737 1.52 1.88 16,046 345.00 quote 16.82 0.97 18.00 15.95 17.90 3,970
quote 1.36 -0.41 767.00 1.15 1.55 1,694 347.50 quote 19.10 3.95 27.00 17.70 20.05 155.00
quote 0.98 -0.32 2,326 0.90 1.23 38,018 350.00 quote 21.81 2.99 81.00 20.20 22.30 14,464
quote 0.58 -0.18 374.00 0.54 0.63 7,307 355.00 quote 25.85 5.45 12.00 23.90 28.00 371.00
quote 0.32 -0.15 862.00 0.30 0.37 11,199 360.00 quote 29.90 4.15 17.00 28.65 32.80 284.00
quote 0.19 -0.08 647.00 0.17 0.22 3,607 365.00 quote 36.00 1.05 3.00 33.55 37.95 77.00
quote 0.11 -0.08 95.00 0.05 0.13 4,734 370.00 quote 39.55 1.05 10.00 38.45 42.95 352.00
quote 0.07 -0.06 45.00 0.07 0.08 3,314 375.00 quote 46.05 3.95 8.00 43.45 47.50 72.00
quote 0.05 -0.03 119.00 0.05 0.06 2,065 380.00 quote 43.15 -6.35 6.00 48.40 52.80 77.00
quote 0.03 -0.03 18.00 0.02 0.12 1,275 385.00 quote 47.15 -6.35 1.00 53.40 57.50 84.00
quote 0.03 -0.01 10.00 0.02 0.13 862.00 390.00 quote 60.20 0.95 2.00 58.40 62.60 97.00
quote 0.03 -0.01 1.00 0.02 0.10 296.00 395.00 quote 64.90 5.35 4.00 63.40 67.50 9.00
quote 0.01 -0.02 9.00 0.01 0.02 1,346 400.00 quote 70.30 13.10 1.00 68.40 72.50 66.00
quote 0.04 0.01 9.00 0.01 0.10 1,081 405.00 quote 70.15 6.55 4.00 73.40 77.50 4.00
quote 0.01 0.00 5.00 0.00 0.07 562.00 410.00 quote 74.70 11.85 3.00 78.40 82.50 9.00
quote 0.02 0.00 50.00 0.00 0.04 231.00 415.00 quote 83.60 9.25 1.00 83.40 87.50 1.00
quote 0.01 -0.01 1.00 0.01 0.09 475.00 420.00 quote 90.30 5.50 81.00 88.40 92.50 13.00
quote 0.01 0.00 21.00 0.01 0.09 649.00 425.00 quote 89.40 0.00 3.00 93.40 97.50
quote 0.01 -0.01 2.00 0.00 0.06 354.00 430.00 quote 94.55 1.35 6.00 98.40 102.50 1.00
quote 0.01 -0.03 29.00 0.00 0.06 406.00 435.00 quote 99.80 2.05 6.00 103.40 107.50
quote 0.02 0.00 0.00 0.00 0.03 17.00 440.00 quote 110.10 4.85 3.00 108.40 112.50
quote 0.04 0.00 0.00 0.00 0.06 219.00 445.00 quote 111.20 9.85 1.00 113.40 117.50
quote 0.02 0.00 0.00 0.00 0.06 253.00 450.00 quote 115.05 1.98 3.00 118.40 122.50
quote 0.02 0.00 0.00 0.00 0.05 64.00 455.00 quote 117.35 11.05 1.00 123.40 127.50
quote 0.04 0.00 0.00 0.00 0.04 195.00 460.00 quote 128.75 0.00 4.00 128.40 132.50
quote 0.01 0.00 2.00 0.00 0.03 122.00 465.00 quote 134.85 6.85 6.00 133.40 137.50 1.00
quote 0.01 0.00 1.00 0.00 0.01 170.00 470.00 quote 139.35 4.55 5.00 138.40 142.50
quote 0.01 0.00 0.00 0.00 0.03 690.00 475.00 quote 145.20 4.95 9.00 143.40 147.50
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 129.95 0.00 0.00 117.60 121.40 5.00 210.00 quote 0.05 -0.03 35.00 0.04 0.12 42.00
quote 115.30 0.00 3.00 113.00 116.80 215.00 quote 0.08 0.00 1.00 0.05 3.15 1.00
quote 115.88 0.24 20.00 108.00 111.45 5.00 220.00 quote 0.09 0.00 1.00 0.09 3.15 1.00
quote 0.00 0.00 0.00 102.50 106.85 225.00 quote 0.10 0.00 1.00 0.12 3.20 1.00
quote 108.55 0.00 2.00 98.00 101.90 2.00 230.00 quote 0.21 0.05 100.00 0.01 3.25 10.00
quote 0.00 0.00 0.00 93.00 96.95 235.00 quote 0.31 0.13 2.00 0.03 3.25 2.00
quote 0.00 0.00 0.00 88.00 91.85 240.00 quote 0.22 0.07 1.00 0.05 3.30 6.00
quote 0.00 0.00 0.00 83.00 87.05 245.00 quote 0.41 0.22 50.00 0.15 3.40 56.00
quote 80.88 0.00 0.00 78.00 82.10 20.00 250.00 quote 0.41 0.16 42.00 0.39 0.51 31.00
quote 0.00 0.00 0.00 73.00 77.15 255.00 quote 0.52 0.22 1.00 0.17 3.50 63.00
quote 0.00 0.00 0.00 68.00 72.25 260.00 quote 0.36 -0.07 19.00 0.23 3.60 100.00
quote 0.00 0.00 0.00 63.00 67.35 265.00 quote 0.67 0.38 21.00 0.29 1.02 156.00
quote 60.80 0.00 2.00 58.00 62.45 2.00 270.00 quote 0.80 0.34 52.00 0.38 3.80 108.00
quote 62.00 0.00 0.00 53.50 57.60 275.00 quote 0.96 0.38 3.00 0.43 3.90 53.00
quote 58.50 7.90 30.00 48.50 52.75 30.00 280.00 quote 1.05 0.45 2.00 0.34 1.14 115.00
quote 46.40 -7.80 2.00 43.65 47.95 1.00 285.00 quote 1.30 0.27 21.00 0.54 2.88 86.00
quote 45.84 -2.76 10.00 39.00 43.15 21.00 290.00 quote 1.47 0.26 26.00 0.42 2.00 160.00
quote 43.95 -3.25 3.00 34.05 38.45 6.00 295.00 quote 1.81 0.43 8.00 1.09 4.40 135.00
quote 32.96 -1.79 1.00 30.00 33.35 61.00 300.00 quote 2.19 -0.07 119.00 1.26 2.29 519.00
quote 29.50 -4.84 8.00 25.00 29.00 28.00 305.00 quote 2.69 0.05 54.00 1.61 3.05 810.00
quote 23.35 -6.31 4.00 22.05 24.25 73.00 310.00 quote 3.40 -0.16 60.00 1.20 4.10 793.00
quote 18.85 -1.90 17.00 17.90 20.70 32.00 315.00 quote 3.90 0.40 79.00 3.25 6.35 998.00
quote 15.65 -1.72 23.00 14.10 15.25 483.00 320.00 quote 5.55 -0.06 192.00 3.85 7.50 880.00
quote 11.30 -1.20 79.00 11.10 13.20 1,290 325.00 quote 6.84 0.84 60.00 6.70 7.10 974.00
329.49 Current price as of 12/02/2021 04:00:00 PM
quote 8.10 -1.39 171.00 8.00 8.80 806.00 330.00 quote 9.08 0.23 59.00 7.70 10.95 1,023
quote 5.70 -1.19 177.00 5.50 6.90 819.00 335.00 quote 11.60 0.48 32.00 9.80 13.50 542.00
quote 3.75 -1.18 380.00 3.00 4.85 2,722 340.00 quote 13.10 0.33 16.00 12.45 16.50 924.00
quote 2.41 -0.90 209.00 2.20 3.50 562.00 345.00 quote 18.43 7.13 5.00 16.30 19.95 158.00
quote 1.63 -0.54 150.00 1.40 2.60 874.00 350.00 quote 16.04 -4.37 3.00 20.00 23.95 67.00
quote 1.00 -0.37 772.00 0.62 2.30 872.00 355.00 quote 24.69 3.29 16.00 24.35 28.00 27.00
quote 0.67 -0.21 182.00 0.35 0.75 1,087 360.00 quote 31.00 0.30 1.00 28.95 33.00 8.00
quote 0.44 -0.22 22.00 0.38 0.48 699.00 365.00 quote 28.15 0.00 0.00 33.75 38.00 3.00
quote 0.32 -0.10 1.00 0.06 0.40 223.00 370.00 quote 31.23 0.00 0.00 38.70 42.75 3.00
quote 0.20 -0.08 22.00 0.15 0.23 295.00 375.00 quote 43.85 6.50 5.00 43.50 47.90 5.00
quote 0.23 0.06 38.00 0.08 0.28 206.00 380.00 quote 50.05 7.55 5.00 48.45 52.80 13.00
quote 0.16 0.04 11.00 0.04 0.15 242.00 385.00 quote 50.45 -4.40 7.00 53.45 58.00 10.00
quote 0.09 -0.04 17.00 0.01 3.10 75.00 390.00 quote 52.20 -3.10 1.00 58.40 62.50 2.00
quote 0.10 0.01 15.00 0.01 0.30 51.00 395.00 quote 65.70 0.00 2.00 63.45 67.50
quote 0.09 0.03 59.00 0.00 0.06 211.00 400.00 quote 63.25 0.00 4.00 68.40 72.65 4.00
quote 0.07 0.01 10.00 0.02 3.05 88.00 405.00 quote 0.00 0.00 0.00 73.40 77.75
quote 0.06 -0.02 101.00 0.02 3.05 105.00 410.00 quote 75.55 0.00 3.00 78.40 82.60 3.00
quote 0.05 0.02 8.00 0.00 3.05 59.00 415.00 quote 0.00 0.00 0.00 83.40 87.65
quote 0.05 0.00 0.00 0.00 0.07 48.00 420.00 quote 0.00 0.00 0.00 88.40 92.65
quote 0.06 0.00 0.00 0.01 3.05 151.00 425.00 quote 0.00 0.00 0.00 93.40 97.55
quote 0.01 -0.03 8.00 0.01 0.04 17.00 430.00 quote 0.00 0.00 0.00 98.40 102.50
quote 0.11 0.00 0.00 0.00 3.05 10.00 440.00 quote 102.15 0.00 3.00 108.40 112.75
quote 0.03 -0.07 10.00 0.01 0.08 36.00 450.00 quote 119.55 0.15 8.00 118.40 122.50
quote 0.05 0.01 25.00 0.01 0.50 40.00 460.00 quote 131.05 0.00 2.00 128.40 132.85
quote 0.04 0.00 0.00 0.00 3.05 20.00 470.00 quote 138.95 1.00 3.00 138.40 142.85
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 125.40 0.00 8.00 118.00 121.80 8.00 210.00 quote 0.20 0.06 31.00 0.10 0.20 43.00
quote 110.10 -9.15 20.00 108.00 112.00 18.00 220.00 quote 0.00 0.00 0.00 0.18 3.30
quote 102.05 0.00 20.00 98.00 102.10 230.00 quote 0.27 0.01 1.00 0.09 3.35 11.00
quote 98.31 -2.59 1.00 93.00 97.15 17.00 235.00 quote 0.42 0.24 11.00 0.12 3.40 2.00
quote 90.40 -11.05 22.00 88.00 92.00 4.00 240.00 quote 0.51 0.16 100.00 0.17 3.50 69.00
quote 86.11 -8.24 50.00 83.00 87.30 18.00 245.00 quote 0.52 0.20 160.00 0.47 1.57 251.00
quote 81.33 -6.72 86.00 78.00 82.40 81.00 250.00 quote 0.60 -0.07 122.00 0.56 0.72 338.00
quote 83.55 -4.20 27.00 73.50 77.50 32.00 255.00 quote 0.86 0.55 39.00 0.65 3.75 60.00
quote 84.15 0.00 0.00 68.50 72.65 16.00 260.00 quote 0.91 0.28 51.00 0.76 3.85 213.00
quote 71.40 -8.25 2.00 64.00 67.70 14.00 265.00 quote 0.95 0.19 81.00 0.88 1.97 239.00
quote 63.79 -5.81 2.00 59.00 62.85 10.00 270.00 quote 0.72 -0.20 43.00 1.02 4.15 54.00
quote 63.40 0.00 0.00 54.00 57.90 1.00 275.00 quote 1.23 0.23 85.00 1.19 2.32 35.00
quote 60.22 0.00 0.00 49.00 53.25 50.00 280.00 quote 1.37 -0.16 106.00 1.40 4.55 640.00
quote 49.00 0.00 1.00 44.20 48.45 285.00 quote 1.57 0.05 104.00 0.60 2.32 164.00
quote 42.44 -4.56 1.00 40.00 43.75 31.00 290.00 quote 2.00 -0.19 29.00 0.80 4.80 798.00
quote 39.20 -5.38 19.00 35.00 39.10 2.00 295.00 quote 2.31 0.84 18.00 0.75 3.00 297.00
quote 34.05 -5.40 21.00 30.50 34.55 65.00 300.00 quote 2.75 -0.40 237.00 2.74 3.05 644.00
quote 30.34 -2.06 5.00 26.00 30.10 81.00 305.00 quote 3.50 -0.30 355.00 3.30 5.60 638.00
quote 24.65 -1.85 72.00 22.00 25.10 182.00 310.00 quote 4.10 0.30 289.00 3.95 4.40 764.00
quote 20.00 -3.40 56.00 18.00 21.80 36.00 315.00 quote 4.76 -0.85 159.00 5.00 5.45 1,052
quote 16.45 -2.20 22.00 14.00 18.05 109.00 320.00 quote 6.40 -0.51 153.00 6.15 6.80 1,072
quote 12.70 -3.33 53.00 11.00 15.25 112.00 325.00 quote 8.15 -0.15 232.00 6.35 9.70 681.00
329.49 Current price as of 12/02/2021 04:00:00 PM
quote 9.45 -1.25 146.00 8.40 10.05 366.00 330.00 quote 10.50 0.20 369.00 8.35 11.00 639.00
quote 7.75 -0.46 148.00 6.90 9.00 853.00 335.00 quote 12.53 0.65 51.00 10.65 15.00 469.00
quote 5.00 -1.25 255.00 5.00 5.45 1,435 340.00 quote 15.05 2.15 11.00 13.55 17.95 257.00
quote 3.75 -0.70 190.00 3.45 5.00 1,694 345.00 quote 18.25 1.25 4.00 17.00 21.00 179.00
quote 2.42 -0.83 167.00 2.33 2.62 819.00 350.00 quote 22.50 3.46 3.00 20.75 25.00 48.00
quote 1.84 -0.09 54.00 1.54 4.40 6,721 355.00 quote 20.55 0.59 1.00 24.90 27.95 81.00
quote 1.13 -0.39 144.00 0.72 1.20 907.00 360.00 quote 31.86 -0.74 2.00 29.35 33.45 3.00
quote 0.80 -0.35 120.00 0.50 0.82 708.00 365.00 quote 26.67 0.00 0.00 33.95 38.00 1.00
quote 0.50 -0.31 65.00 0.44 0.59 519.00 370.00 quote 40.00 0.00 2.00 38.75 43.00 2.00
quote 0.40 -0.19 1.00 0.30 0.43 573.00 375.00 quote 43.00 0.00 1.00 43.60 47.80 1.00
quote 0.26 -0.09 26.00 0.22 0.34 663.00 380.00 quote 38.88 0.00 0.00 48.50 53.00
quote 0.21 -0.05 3.00 0.13 0.28 403.00 385.00 quote 0.00 0.00 0.00 53.45 57.90
quote 0.20 0.04 9.00 0.08 0.24 200.00 390.00 quote 0.00 0.00 0.00 58.40 62.50
quote 0.17 -0.07 61.00 0.05 0.21 233.00 395.00 quote 0.00 0.00 0.00 63.45 67.50
quote 0.08 -0.02 4.00 0.02 0.15 539.00 400.00 quote 65.95 0.00 20.00 68.40 72.50
quote 0.36 0.00 0.00 0.00 3.05 42.00 405.00 quote 0.00 0.00 0.00 73.45 77.60
quote 0.06 -0.01 1.00 0.01 3.05 29.00 410.00 quote 0.00 0.00 0.00 78.40 82.80
quote 0.09 -0.03 1.00 0.01 3.05 4.00 415.00 quote 0.00 0.00 0.00 83.40 87.60
quote 0.22 0.00 0.00 0.00 3.05 5.00 420.00 quote 0.00 0.00 0.00 88.40 92.80
quote 0.21 0.00 0.00 0.00 3.05 7.00 425.00 quote 0.00 0.00 0.00 93.40 97.75
quote 0.05 -0.06 1.00 0.00 0.06 52.00 430.00 quote 0.00 0.00 0.00 98.40 102.80
quote 0.09 0.02 1.00 0.00 3.05 3.00 440.00 quote 0.00 0.00 0.00 108.40 112.50
quote 0.06 0.01 1.00 0.00 3.05 2.00 450.00 quote 0.00 0.00 0.00 118.40 122.75
quote 0.16 0.00 0.00 0.00 3.00 10.00 460.00 quote 0.00 0.00 0.00 128.40 132.75
quote 0.03 -0.02 2.00 0.00 0.08 21.00 470.00 quote 0.00 0.00 0.00 138.40 142.50

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

March, 2023 Options

Show

June, 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.