Bulletin
Investor Alert

New York Markets Open in:

Market Snapshot Analyst Ratings

Roku Inc. Cl A

NAS: ROKU

GO

Set Alerts

Market Index

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

Before the Bell

 --Real time quotes

Feb 1, 2023, 7:16 a.m.

ROKU
/zigman2/quotes/205087179/composite

$

57.98

Change

+0.48 +0.83%

Volume

Volume 9,010

Real time quotes

/zigman2/quotes/205087179/composite

Previous close

$ 57.50

$ 57.50

Change

+3.50 +6.48%

Day low

Day high

$54.40

$58.36

Open

52 week low

52 week high

$38.26

$177.96

Open

OPTION CHAIN FOR ROKU INC. CL A

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 36.90 37.80 20.00 quote 0.01 0.00 0.00 0.00 0.01 91.00
quote 32.48 0.00 4.00 32.10 32.80 1.00 25.00 quote 0.02 0.00 0.00 0.00 0.01 12.00
quote 22.30 0.00 0.00 28.10 28.70 4.00 29.00 quote 0.05 0.00 0.00 0.00 0.01 8.00
quote 26.51 1.61 2.00 27.05 27.75 2.00 30.00 quote 0.01 0.00 0.00 0.00 0.01 63.00
quote 26.05 2.37 1.00 26.05 26.85 1.00 31.00 quote 0.01 0.00 0.00 0.00 0.01 30.00
quote 23.25 0.00 0.00 25.05 25.85 1.00 32.00 quote 0.01 0.00 0.00 0.00 0.01 47.00
quote 0.00 0.00 0.00 24.05 24.70 33.00 quote 0.01 0.00 0.00 0.00 0.01 44.00
quote 21.25 7.00 1.00 23.10 23.80 14.00 34.00 quote 0.01 0.00 0.00 0.00 0.01 291.00
quote 15.05 0.00 0.00 22.05 22.70 6.00 35.00 quote 0.01 0.00 12.00 0.00 0.01 227.00
quote 20.00 0.00 1.00 21.65 22.20 1.00 35.50 quote 0.01 0.00 0.00 0.00 0.01 28.00
quote 19.30 0.00 0.00 21.10 21.75 2.00 36.00 quote 0.07 0.00 0.00 0.00 0.01 177.00
quote 20.12 1.37 1.00 20.65 21.20 2.00 36.50 quote 0.01 0.00 0.00 0.00 0.01 260.00
quote 17.05 2.70 1.00 19.95 20.60 3.00 37.00 quote 0.01 0.00 16.00 0.00 0.01 526.00
quote 0.00 0.00 0.00 19.60 20.20 37.50 quote 0.02 0.00 0.00 0.00 0.01 25.00
quote 17.30 0.91 1.00 19.10 19.70 2.00 38.00 quote 0.01 0.00 0.00 0.00 0.01 1,236
quote 16.25 0.00 3.00 18.70 19.15 3.00 38.50 quote 0.03 0.00 0.00 0.00 0.01 84.00
quote 15.01 1.49 1.00 17.45 18.75 6.00 39.00 quote 0.01 -0.01 13.00 0.00 0.01 93.00
quote 18.15 2.85 8.00 17.60 18.10 20.00 39.50 quote 0.01 0.00 9.00 0.00 0.01 9.00
quote 18.04 3.23 6.00 17.30 17.75 66.00 40.00 quote 0.01 -0.01 18.00 0.00 0.01 283.00
quote 17.45 1.73 2.00 16.65 17.15 2.00 40.50 quote 0.01 0.00 1.00 0.00 0.01 15.00
quote 16.98 1.66 3.00 16.10 16.80 23.00 41.00 quote 0.01 0.00 11.00 0.00 0.01 238.00
quote 15.91 1.12 1.00 15.65 16.20 1.00 41.50 quote 0.02 0.01 1.00 0.00 0.01 185.00
quote 13.10 2.97 1.00 15.10 15.65 28.00 42.00 quote 0.01 -0.01 10.00 0.00 0.01 356.00
quote 8.41 0.00 0.00 14.60 15.20 1.00 42.50 quote 0.01 -0.01 13.00 0.00 0.01 145.00
quote 13.48 4.83 13.00 14.15 14.75 73.00 43.00 quote 0.01 0.00 23.00 0.00 0.01 457.00
quote 14.15 1.43 1.00 13.65 14.15 3.00 43.50 quote 0.02 0.00 2.00 0.00 0.02 306.00
quote 13.65 2.88 1.00 13.20 13.70 89.00 44.00 quote 0.01 -0.03 682.00 0.00 0.01 799.00
quote 13.35 1.27 6.00 12.85 13.25 32.00 44.50 quote 0.02 -0.03 65.00 0.01 0.02 251.00
quote 9.20 -2.13 2.00 12.20 12.70 94.00 45.00 quote 0.02 -0.02 352.00 0.01 0.02 1,168
quote 10.77 3.77 2.00 11.80 12.20 21.00 45.50 quote 0.02 -0.07 113.00 0.02 0.03 293.00
quote 10.61 1.66 12.00 11.30 11.70 91.00 46.00 quote 0.02 -0.05 133.00 0.02 0.03 380.00
quote 6.70 0.00 0.00 10.80 11.30 25.00 46.50 quote 0.03 -0.07 53.00 0.03 0.04 373.00
quote 10.89 3.89 32.00 10.35 10.65 2,278 47.00 quote 0.03 -0.13 75.00 0.04 0.05 407.00
quote 10.19 3.56 1.00 9.85 10.35 64.00 47.50 quote 0.04 -0.11 37.00 0.04 0.06 239.00
quote 9.45 3.40 3,011 9.40 9.70 2,557 48.00 quote 0.06 -0.22 211.00 0.06 0.07 569.00
quote 5.88 -2.23 11.00 8.85 9.25 60.00 48.50 quote 0.08 -0.25 46.00 0.07 0.08 544.00
quote 8.79 2.86 11.00 8.40 8.90 6,929 49.00 quote 0.10 -0.30 191.00 0.09 0.10 909.00
quote 5.60 -1.42 17.00 7.95 8.30 385.00 49.50 quote 0.11 -0.27 163.00 0.11 0.12 480.00
quote 7.65 2.40 29.00 7.40 7.85 799.00 50.00 quote 0.15 -0.43 2,874 0.13 0.15 3,054
quote 6.91 3.06 25.00 6.40 6.90 561.00 51.00 quote 0.21 -0.64 679.00 0.21 0.23 868.00
quote 5.85 2.10 107.00 5.70 6.00 857.00 52.00 quote 0.31 -0.94 733.00 0.31 0.34 1,039
quote 5.20 2.57 118.00 4.85 5.25 892.00 53.00 quote 0.48 -1.13 1,074 0.46 0.49 1,018
quote 4.05 1.96 219.00 4.10 4.30 956.00 54.00 quote 0.70 -1.47 1,338 0.67 0.71 659.00
quote 3.55 1.86 504.00 3.40 3.55 1,246 55.00 quote 0.99 -1.71 1,386 0.94 1.00 1,162
quote 2.78 1.33 3,380 2.80 2.88 2,709 56.00 quote 1.34 -1.60 2,515 1.29 1.35 1,364
quote 2.26 1.23 3,919 2.23 2.30 5,615 57.00 quote 1.79 -2.21 1,297 1.71 1.80 695.00
57.50 Current price as of 1/31/2023 04:00:00 PM
quote 1.79 0.96 2,487 1.73 1.81 3,204 58.00 quote 2.22 -2.18 413.00 2.21 2.31 315.00
quote 1.37 0.78 2,857 1.32 1.38 10,896 59.00 quote 2.97 -2.28 498.00 2.79 2.93 505.00
quote 1.03 0.55 16,224 0.98 1.05 12,214 60.00 quote 3.55 -2.40 353.00 3.40 3.60 191.00
quote 0.71 0.37 828.00 0.71 0.77 575.00 61.00 quote 4.20 -1.20 66.00 4.15 4.30 89.00
quote 0.55 0.29 860.00 0.52 0.57 751.00 62.00 quote 5.10 -1.95 45.00 4.95 5.10 52.00
quote 0.38 0.18 466.00 0.38 0.41 838.00 63.00 quote 6.10 -1.18 3.00 5.70 6.05 7.00
quote 0.29 0.14 331.00 0.27 0.30 349.00 64.00 quote 9.85 0.00 0.00 6.60 6.90 1.00
quote 0.21 0.09 1,221 0.19 0.21 1,079 65.00 quote 7.48 -2.97 1.00 7.55 7.85 29.00
quote 0.17 0.10 220.00 0.14 0.16 273.00 66.00 quote 11.00 0.96 2.00 8.40 8.85 6.00
quote 0.10 0.04 260.00 0.10 0.11 301.00 67.00 quote 10.45 -0.30 1.00 9.50 9.85 7.00
quote 0.10 0.06 62.00 0.07 0.08 136.00 68.00 quote 0.00 0.00 0.00 10.40 10.85
quote 0.07 0.04 85.00 0.05 0.06 131.00 69.00 quote 12.40 0.00 1.00 11.40 11.80 1.00
quote 0.05 0.03 144.00 0.03 0.05 268.00 70.00 quote 12.50 -4.75 12.00 12.30 12.70 4.00
quote 0.05 0.03 47.00 0.02 0.04 431.00 71.00 quote 0.00 0.00 0.00 13.30 13.80
quote 0.01 0.00 198.00 0.01 0.02 631.00 75.00 quote 20.55 0.05 1.00 17.25 17.80 1.00
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 31.95 33.10 25.00 quote 0.01 0.00 0.00 0.00 0.01 360.00
quote 0.00 0.00 0.00 28.10 29.10 29.00 quote 0.02 0.00 0.00 0.00 0.01 28.00
quote 0.00 0.00 0.00 27.10 28.15 30.00 quote 0.01 0.00 2.00 0.00 0.01 603.00
quote 26.13 0.00 1.00 26.00 27.15 1.00 31.00 quote 0.03 0.00 0.00 0.00 0.01 80.00
quote 0.00 0.00 0.00 25.10 26.25 32.00 quote 0.01 0.00 0.00 0.00 0.01 1,219
quote 0.00 0.00 0.00 24.15 25.05 33.00 quote 0.01 0.00 1.00 0.00 0.01 762.00
quote 23.25 5.20 1.00 23.10 24.05 6.00 34.00 quote 0.01 0.00 0.00 0.00 0.01 54.00
quote 16.55 0.00 0.00 22.15 22.95 3.00 35.00 quote 0.01 -0.01 1.00 0.00 0.01 124.00
quote 15.95 0.00 0.00 21.15 22.10 5.00 36.00 quote 0.07 0.00 0.00 0.00 0.01 56.00
quote 12.80 0.00 0.00 20.15 21.05 1.00 37.00 quote 0.02 0.00 0.00 0.00 0.02 178.00
quote 16.65 0.14 1.00 18.70 20.05 1.00 38.00 quote 0.01 -0.01 480.00 0.00 0.01 554.00
quote 0.00 0.00 0.00 0.00 0.00 38.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 18.20 19.00 39.00 quote 0.02 -0.04 15.00 0.01 0.02 69.00
quote 0.00 0.00 0.00 0.00 0.00 2.00 39.50 quote 0.00 0.00 0.00 0.00 0.00
quote 14.95 0.00 0.00 17.25 17.95 2,005 40.00 quote 0.03 0.00 26.00 0.01 0.03 2,229
quote 0.00 0.00 0.00 0.00 0.00 6.00 40.50 quote 0.00 0.00 0.00 0.00 0.00
quote 15.90 0.65 1.00 16.20 17.05 19.00 41.00 quote 0.04 -0.02 20.00 0.02 0.04 149.00
quote 0.00 0.00 0.00 0.00 0.00 41.50 quote 0.00 0.00 0.00 0.00 0.00 8.00
quote 14.40 5.20 2.00 15.25 15.75 15.00 42.00 quote 0.03 -0.07 2.00 0.03 0.05 331.00
quote 0.00 0.00 0.00 0.00 0.00 42.50 quote 0.00 0.00 0.00 0.00 0.00 9.00
quote 11.70 0.00 0.00 14.25 14.90 43.00 43.00 quote 0.05 -0.07 21.00 0.05 0.06 152.00
quote 0.00 0.00 0.00 0.00 0.00 2.00 43.50 quote 0.00 0.00 0.00 0.00 0.00 1.00
quote 13.85 2.94 4.00 13.40 13.85 107.00 44.00 quote 0.07 -0.06 14.00 0.07 0.08 1,018
quote 0.00 0.00 0.00 0.00 0.00 2.00 44.50 quote 0.00 0.00 0.00 0.00 0.00 1.00
quote 13.30 3.10 20.00 12.45 12.90 109.00 45.00 quote 0.11 -0.12 38.00 0.10 0.11 243.00
quote 9.30 3.45 2.00 11.95 12.40 7.00 45.50 quote 0.12 -0.22 8.00 0.12 0.13 52.00
quote 11.98 3.45 17.00 11.50 11.90 497.00 46.00 quote 0.12 -0.25 26.00 0.14 0.15 149.00
quote 8.75 3.60 2.00 10.95 11.50 14.00 46.50 quote 0.20 -0.24 6.00 0.16 0.18 67.00
quote 11.00 2.83 9.00 10.60 10.95 87.00 47.00 quote 0.20 -0.25 375.00 0.19 0.21 1,104
quote 10.38 2.83 5.00 10.05 10.60 19.00 47.50 quote 0.23 -0.28 48.00 0.23 0.25 117.00
quote 10.10 3.47 28.00 9.55 10.00 122.00 48.00 quote 0.27 -0.42 54.00 0.27 0.28 202.00
quote 9.67 3.32 2.00 9.20 9.60 16.00 48.50 quote 0.31 -0.39 50.00 0.31 0.33 144.00
quote 9.30 3.32 22.00 8.80 9.20 113.00 49.00 quote 0.38 -0.52 78.00 0.36 0.38 202.00
quote 5.95 0.90 40.00 8.35 8.65 53.00 49.50 quote 0.45 -0.60 53.00 0.42 0.45 96.00
quote 8.75 2.90 20.00 7.90 8.30 189.00 50.00 quote 0.49 -0.68 1,199 0.49 0.52 1,053
quote 7.04 2.44 28.00 7.05 7.45 176.00 51.00 quote 0.64 -0.90 278.00 0.65 0.68 284.00
quote 6.50 2.55 17.00 6.30 6.60 475.00 52.00 quote 0.72 -1.20 475.00 0.85 0.89 368.00
quote 5.69 2.39 43.00 5.60 5.75 383.00 53.00 quote 1.15 -1.21 370.00 1.09 1.14 341.00
quote 5.05 2.18 244.00 4.90 5.05 505.00 54.00 quote 1.40 -1.45 250.00 1.38 1.44 301.00
quote 4.33 1.83 112.00 4.25 4.40 466.00 55.00 quote 1.78 -1.67 327.00 1.73 1.80 474.00
quote 3.65 1.40 274.00 3.65 3.80 324.00 56.00 quote 2.26 -1.39 279.00 2.14 2.20 179.00
quote 3.12 1.45 1,687 3.10 3.25 914.00 57.00 quote 2.67 -1.58 139.00 2.59 2.66 458.00
57.50 Current price as of 1/31/2023 04:00:00 PM
quote 2.76 1.43 691.00 2.66 2.75 814.00 58.00 quote 3.10 -1.90 384.00 3.10 3.20 316.00
quote 2.25 1.12 746.00 2.23 2.32 502.00 59.00 quote 3.60 -2.10 143.00 3.65 3.75 117.00
quote 1.96 1.00 1,671 1.88 1.92 936.00 60.00 quote 4.30 -1.95 85.00 4.30 4.40 70.00
quote 1.62 0.74 299.00 1.54 1.60 1,083 61.00 quote 5.10 -1.60 66.00 4.95 5.10 47.00
quote 1.36 0.68 313.00 1.26 1.34 187.00 62.00 quote 5.95 -2.16 93.00 5.65 5.80 58.00
quote 1.12 0.59 442.00 1.04 1.09 439.00 63.00 quote 6.35 -3.10 22.00 6.40 6.60 13.00
quote 0.88 0.44 235.00 0.86 0.89 205.00 64.00 quote 7.15 0.00 3.00 7.25 7.40 3.00
quote 0.72 0.34 330.00 0.70 0.74 2,682 65.00 quote 11.20 0.00 0.00 7.95 8.60 20.00
quote 0.00 0.00 0.00 0.00 0.00 85.00 66.00 quote 0.00 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 0.00 0.00 176.00 67.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 116.00 68.00 quote 0.00 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 0.00 0.00 101.00 69.00 quote 0.00 0.00 0.00 0.00 0.00 14.00
quote 0.25 0.12 158.00 0.25 0.27 467.00 70.00 quote 12.53 0.00 1.00 12.55 13.00 1.00
quote 0.00 0.00 0.00 0.00 0.00 15.00 71.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 15.00 72.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.08 0.03 116.00 0.09 0.10 340.00 75.00 quote 0.00 0.00 0.00 17.35 18.00
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 21.05 0.00 0.00 36.10 38.05 1.00 20.00 quote 0.01 0.00 1.00 0.00 0.01 365.00
quote 24.00 0.00 0.00 34.40 35.45 20.00 22.50 quote 0.01 0.00 110.00 0.00 0.01 424.00
quote 29.35 0.00 0.00 31.70 32.85 17.00 25.00 quote 0.01 0.00 11.00 0.00 0.01 2,718
quote 26.40 4.22 20.00 26.65 28.00 101.00 30.00 quote 0.02 -0.02 23.00 0.02 0.04 2,881
quote 22.85 2.85 1.00 22.10 22.95 75.00 35.00 quote 0.10 -0.05 190.00 0.10 0.11 2,775
quote 18.20 3.68 7.00 17.40 18.20 757.00 40.00 quote 0.32 -0.21 194.00 0.31 0.33 3,258
quote 13.50 1.35 4.00 15.70 16.20 16.00 42.00 quote 0.50 -0.28 43.00 0.48 0.50 84.00
quote 13.15 4.55 3.00 14.70 15.35 5.00 43.00 quote 0.56 -0.39 28.00 0.58 0.60 154.00
quote 8.65 0.00 0.00 14.00 14.55 9.00 44.00 quote 0.66 -0.48 18.00 0.71 0.73 96.00
quote 13.86 3.34 27.00 13.15 13.65 1,301 45.00 quote 0.85 -0.53 151.00 0.85 0.88 5,580
quote 8.90 -0.15 17.00 12.80 13.15 40.00 45.50 quote 0.95 -0.52 27.00 0.93 0.96 71.00
quote 12.30 2.31 1.00 12.35 12.80 52.00 46.00 quote 1.00 -0.47 60.00 1.00 1.04 76.00
quote 12.25 2.50 4.00 11.95 12.35 31.00 46.50 quote 1.02 -0.58 64.00 1.09 1.14 86.00
quote 12.11 2.56 20.00 11.55 11.90 69.00 47.00 quote 1.22 -0.67 56.00 1.19 1.24 654.00
quote 9.20 -1.33 4.00 11.20 11.60 41.00 47.50 quote 1.35 -0.52 17.00 1.29 1.36 41.00
quote 11.35 2.86 2.00 10.75 11.20 20.00 48.00 quote 1.39 -0.69 56.00 1.40 1.46 72.00
quote 8.10 -0.50 12.00 10.30 10.75 13.00 48.50 quote 1.52 -0.82 7.00 1.52 1.57 68.00
quote 10.50 2.70 5.00 10.20 10.35 103.00 49.00 quote 1.63 -0.90 35.00 1.64 1.70 60.00
quote 9.45 1.50 5.00 9.80 10.00 136.00 49.50 quote 1.69 -0.75 9.00 1.78 1.83 54.00
quote 10.10 3.20 528.00 9.45 9.65 2,132 50.00 quote 1.98 -0.93 146.00 1.91 1.97 2,850
quote 8.60 1.70 11.00 8.75 8.95 235.00 51.00 quote 2.24 -0.76 78.00 2.20 2.29 106.00
quote 8.75 2.05 22.00 8.10 8.25 71.00 52.00 quote 2.54 -0.81 21.00 2.54 2.62 290.00
quote 7.90 2.50 12.00 7.45 7.60 115.00 53.00 quote 2.91 -1.34 33.00 2.90 2.98 295.00
quote 7.27 2.18 47.00 6.85 7.00 301.00 54.00 quote 3.35 -1.36 46.00 3.30 3.40 608.00
quote 6.40 2.10 273.00 6.30 6.45 2,528 55.00 quote 3.75 -1.50 118.00 3.70 3.80 1,685
quote 6.35 1.91 177.00 5.75 5.90 270.00 56.00 quote 4.25 -1.59 103.00 4.15 4.30 224.00
quote 5.25 1.41 563.00 5.25 5.40 733.00 57.00 quote 4.75 -1.48 112.00 4.65 4.80 152.00
57.50 Current price as of 1/31/2023 04:00:00 PM
quote 4.85 1.32 473.00 4.75 4.90 315.00 58.00 quote 5.15 -1.60 34.00 5.15 5.30 113.00
quote 4.45 1.20 120.00 4.35 4.45 408.00 59.00 quote 5.65 -2.10 169.00 5.70 5.80 111.00
quote 3.98 1.45 674.00 3.90 4.00 3,681 60.00 quote 6.35 -2.00 190.00 6.25 6.40 754.00
quote 3.50 1.03 51.00 3.50 3.65 277.00 61.00 quote 9.15 -0.85 14.00 6.85 7.05 86.00
quote 0.00 0.00 0.00 0.00 0.00 46.00 62.00 quote 0.00 0.00 0.00 0.00 0.00 13.00
quote 0.00 0.00 0.00 0.00 0.00 31.00 63.00 quote 0.00 0.00 0.00 0.00 0.00 45.00
quote 0.00 0.00 0.00 0.00 0.00 33.00 64.00 quote 0.00 0.00 0.00 0.00 0.00 29.00
quote 2.36 0.93 959.00 2.30 2.38 4,983 65.00 quote 9.57 -1.73 77.00 9.60 9.80 343.00
quote 1.30 0.49 539.00 1.29 1.35 1,451 70.00 quote 16.15 1.43 52.00 13.60 13.75 188.00
quote 0.77 0.31 191.00 0.73 0.77 1,431 75.00 quote 20.40 0.25 19.00 17.70 18.45 24.00
quote 0.44 0.17 181.00 0.42 0.44 772.00 80.00 quote 23.93 -17.50 1.00 22.55 23.20 1.00
quote 0.25 0.04 46.00 0.24 0.25 3,717 85.00 quote 30.10 0.00 0.00 27.15 28.00 5.00
quote 0.17 0.08 366.00 0.13 0.15 3,339 90.00 quote 35.00 0.00 0.00 32.15 32.90 3.00
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.93 0.00 0.00 32.05 33.05 4.00 25.00 quote 0.02 0.00 0.00 0.00 0.01 2,503
quote 0.00 0.00 0.00 27.25 27.95 30.00 quote 0.05 -0.06 2.00 0.03 0.05 177.00
quote 0.00 0.00 0.00 25.25 26.00 32.00 quote 0.10 0.00 10.00 0.07 0.08 70.00
quote 15.34 0.00 0.00 24.30 24.95 33.00 quote 0.12 -0.06 1.00 0.09 0.11 34.00
quote 18.65 0.00 0.00 23.35 24.00 10.00 34.00 quote 0.19 0.03 47.00 0.12 0.13 266.00
quote 16.97 0.00 0.00 22.45 23.05 5.00 35.00 quote 0.15 -0.07 5.00 0.15 0.17 489.00
quote 16.65 0.00 0.00 21.35 22.05 1.00 36.00 quote 0.20 -0.07 45.00 0.20 0.21 199.00
quote 0.00 0.00 0.00 20.40 21.10 37.00 quote 0.25 -0.09 1.00 0.25 0.28 50.00
quote 0.00 0.00 0.00 19.55 20.15 38.00 quote 0.32 -0.10 12.00 0.31 0.33 126.00
quote 0.00 0.00 0.00 18.65 19.25 39.00 quote 0.39 -0.23 4.00 0.38 0.41 186.00
quote 18.80 3.68 8.00 17.70 18.35 20.00 40.00 quote 0.47 -0.21 4.00 0.47 0.49 357.00
quote 14.93 -0.32 29.00 16.85 17.45 18.00 41.00 quote 0.70 -0.42 13.00 0.57 0.60 29.00
quote 15.20 0.30 24.00 16.10 16.50 154.00 42.00 quote 0.68 -0.26 2.00 0.68 0.72 54.00
quote 13.27 2.72 1.00 15.20 15.70 14.00 43.00 quote 0.84 -0.29 8.00 0.81 0.85 54.00
quote 13.73 3.35 13.00 14.35 14.80 39.00 44.00 quote 1.00 -0.35 11.00 0.96 1.00 70.00
quote 13.92 1.77 10.00 13.60 13.95 101.00 45.00 quote 1.13 -0.47 12.00 1.13 1.18 206.00
quote 13.12 4.36 10.00 12.80 13.15 60.00 46.00 quote 1.34 -0.40 11.00 1.32 1.38 72.00
quote 12.58 2.98 9.00 11.95 12.40 33.00 47.00 quote 1.47 -0.61 5.00 1.53 1.60 56.00
quote 11.35 2.62 8.00 11.25 11.65 450.00 48.00 quote 1.99 -0.51 7.00 1.77 1.85 52.00
quote 11.24 1.28 2.00 10.45 10.90 20.00 49.00 quote 2.05 -0.66 1.00 2.03 2.11 68.00
quote 10.15 2.10 33.00 9.80 10.10 125.00 50.00 quote 2.43 -0.54 30.00 2.32 2.42 173.00
quote 9.51 2.06 5.00 9.10 9.45 202.00 51.00 quote 2.71 -0.74 1.00 2.64 2.74 87.00
quote 8.55 1.29 9.00 8.50 8.80 416.00 52.00 quote 3.05 -0.80 13.00 3.00 3.10 76.00
quote 8.24 2.23 8.00 7.95 8.15 112.00 53.00 quote 3.35 -1.20 1.00 3.35 3.50 42.00
quote 7.43 1.48 14.00 7.40 7.55 80.00 54.00 quote 3.86 -1.04 58.00 3.75 3.90 83.00
quote 7.13 2.03 6.00 6.80 7.00 245.00 55.00 quote 4.35 -1.07 17.00 4.20 4.35 101.00
quote 7.00 1.91 18.00 6.30 6.50 37.00 56.00 quote 4.75 -2.25 53.00 4.65 4.80 62.00
quote 5.74 1.13 12.00 5.75 5.95 49.00 57.00 quote 5.85 -0.55 2.00 5.10 5.30 13.00
57.50 Current price as of 1/31/2023 04:00:00 PM
quote 5.75 2.08 35.00 5.30 5.45 85.00 58.00 quote 5.77 -2.48 6.00 5.65 5.85 26.00
quote 5.35 1.02 12.00 4.85 5.00 21.00 59.00 quote 6.90 -2.65 12.00 6.20 6.40 17.00
quote 4.60 1.50 85.00 4.40 4.60 752.00 60.00 quote 7.48 0.06 7.00 6.75 6.95 58.00
quote 4.15 1.11 23.00 4.00 4.20 56.00 61.00 quote 9.85 0.00 0.00 7.35 7.55 4.00
quote 3.68 0.48 2.00 3.65 3.80 156.00 62.00 quote 8.90 -1.22 22.00 8.00 8.20 23.00
quote 3.57 1.09 3.00 3.30 3.45 3.00 63.00 quote 9.20 0.00 7.00 8.65 8.90 7.00
quote 3.05 0.89 15.00 3.00 3.15 17.00 64.00 quote 9.20 0.00 1.00 9.30 9.60 1.00
quote 2.88 0.86 51.00 2.73 2.85 382.00 65.00 quote 0.00 0.00 0.00 10.00 10.30
quote 1.68 0.55 220.00 1.63 1.73 315.00 70.00 quote 13.81 0.00 1.00 13.90 14.20 1.00

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

September, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

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