Bulletin
Investor Alert

Tesla Inc.

NAS: TSLA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 14, 2021, 7:59 p.m.

/zigman2/quotes/203558040/composite

$

598.00

Change

+8.26 +1.40%

Volume

Volume 586,757

Quotes are delayed by 20 min

/zigman2/quotes/203558040/composite

Previous close

$ 571.69

$ 589.74

Change

+18.05 +3.16%

Day low

Day high

$570.46

$592.87

Open

52 week low

52 week high

$157.00

$900.40

Open

OPTION CHAIN FOR TESLA INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 559.15 3.13 1.00 569.00 570.20 1.00 20.00 quote 0.01 0.00 2.00 0.00 0.01 336.00
quote 572.77 0.00 0.00 538.90 540.30 29.00 50.00 quote 0.01 0.00 2.00 0.00 0.01 6,803
quote 475.72 0.00 0.00 489.00 490.30 10.00 100.00 quote 0.01 -0.01 226.00 0.00 0.01 2,256
quote 416.20 0.00 0.00 439.00 440.25 10.00 150.00 quote 0.02 -0.03 220.00 0.01 0.02 936.00
quote 427.00 0.00 0.00 389.05 390.35 60.00 200.00 quote 0.03 -0.03 188.00 0.02 0.03 3,753
quote 325.45 0.00 0.00 339.05 340.35 92.00 250.00 quote 0.04 -0.16 1,097 0.04 0.05 2,401
quote 280.00 -42.45 2.00 289.10 290.40 254.00 300.00 quote 0.08 -0.35 5,319 0.06 0.08 4,106
quote 230.87 8.32 37.00 239.20 240.55 100.00 350.00 quote 0.17 -0.47 2,499 0.17 0.18 6,855
quote 188.15 20.34 59.00 189.40 190.75 312.00 400.00 quote 0.33 -0.90 3,576 0.33 0.39 11,018
quote 158.35 5.05 13.00 164.85 165.75 218.00 425.00 quote 0.48 -1.22 7,754 0.49 0.50 14,229
quote 141.00 16.66 85.00 140.05 141.05 427.00 450.00 quote 0.76 -1.80 5,334 0.72 0.76 17,847
quote 116.55 15.20 91.00 115.45 116.40 382.00 475.00 quote 1.16 -2.79 7,240 1.15 1.22 14,150
quote 92.50 13.00 335.00 91.30 92.25 885.00 500.00 quote 2.00 -4.15 9,429 2.00 2.03 13,141
quote 85.60 10.40 53.00 86.50 87.50 31.00 505.00 quote 2.22 -4.53 1,203 2.18 2.30 563.00
quote 82.60 11.95 70.00 81.80 82.80 65.00 510.00 quote 2.51 -4.92 955.00 2.46 2.61 333.00
quote 78.60 9.40 46.00 77.10 78.05 35.00 515.00 quote 2.81 -5.24 723.00 2.78 2.91 403.00
quote 72.70 11.45 176.00 72.50 73.45 54.00 520.00 quote 3.10 -5.85 1,530 3.15 3.30 1,786
quote 67.80 10.40 70.00 67.90 68.95 276.00 525.00 quote 3.60 -6.20 4,017 3.60 3.70 5,299
quote 63.54 9.99 115.00 63.35 64.30 48.00 530.00 quote 4.08 -6.57 1,642 4.05 4.20 510.00
quote 58.85 9.25 50.00 58.90 59.95 76.00 535.00 quote 4.70 -7.15 1,296 4.60 4.80 339.00
quote 55.00 10.31 153.00 54.60 55.50 90.00 540.00 quote 5.23 -7.77 3,227 5.20 5.40 977.00
quote 51.05 9.43 114.00 50.25 51.05 66.00 545.00 quote 6.00 -8.35 1,411 5.90 6.10 258.00
quote 47.10 9.68 2,086 46.00 46.90 753.00 550.00 quote 6.85 -8.70 11,286 6.75 6.85 7,817
quote 43.42 9.42 323.00 41.95 42.80 223.00 555.00 quote 7.55 -9.54 2,546 7.60 7.80 851.00
quote 39.26 8.34 423.00 38.00 38.80 169.00 560.00 quote 8.65 -10.22 6,223 8.65 8.90 973.00
quote 35.24 7.54 730.00 34.20 35.00 256.00 565.00 quote 9.90 -11.10 2,286 9.80 10.10 771.00
quote 31.20 6.70 2,821 30.55 31.35 520.00 570.00 quote 11.23 -11.42 9,943 11.00 11.50 1,116
quote 28.00 6.15 4,652 27.10 27.85 1,753 575.00 quote 12.55 -12.75 10,434 12.50 13.05 5,474
quote 24.61 5.41 11,630 23.85 24.40 669.00 580.00 quote 14.30 -13.20 13,768 14.30 14.70 1,176
quote 21.24 4.09 7,997 21.00 21.45 587.00 585.00 quote 16.33 -14.02 8,258 16.20 16.65 2,255
589.74 Current price as of 5/14/2021 04:00:01 PM
quote 18.42 3.57 10,970 18.05 18.50 967.00 590.00 quote 18.40 -14.80 6,098 18.35 18.90 2,630
quote 16.00 2.95 3,136 15.50 16.10 842.00 595.00 quote 20.86 -15.52 2,046 20.80 21.50 1,999
quote 13.65 2.50 27,793 13.40 13.65 5,339 600.00 quote 23.65 -15.85 6,250 23.65 24.00 10,395
quote 11.40 1.60 3,220 11.40 11.70 1,354 605.00 quote 26.55 -16.80 833.00 26.35 27.20 2,394
quote 9.80 1.40 4,960 9.40 9.85 1,784 610.00 quote 29.85 -17.15 1,089 29.50 30.30 1,745
quote 8.14 0.99 3,639 7.95 8.35 1,132 615.00 quote 33.00 -16.85 600.00 33.05 33.80 2,568
quote 6.70 0.55 9,947 6.65 6.85 4,329 620.00 quote 36.51 -18.29 1,596 36.70 37.40 3,469
quote 5.60 0.35 4,589 5.50 5.70 1,123 625.00 quote 40.41 -17.59 662.00 40.50 41.30 2,320
quote 4.55 0.15 9,420 4.50 4.70 1,193 630.00 quote 44.70 -18.40 722.00 44.70 45.40 1,696
quote 3.85 0.00 2,481 3.60 3.85 811.00 635.00 quote 49.00 -18.00 283.00 48.50 49.60 1,446
quote 3.20 0.00 3,435 3.00 3.20 1,782 640.00 quote 52.70 -18.57 366.00 52.85 53.90 2,301
quote 2.62 -0.22 2,199 2.50 2.65 1,730 645.00 quote 57.25 -18.67 1,173 57.30 58.20 2,075
quote 2.03 -0.34 12,795 2.03 2.17 7,643 650.00 quote 62.25 -18.60 639.00 61.95 62.95 8,638
quote 1.82 -0.24 1,943 1.75 1.82 817.00 655.00 quote 66.34 -16.31 238.00 66.50 67.55 1,016
quote 1.45 -0.36 3,473 1.36 1.50 3,986 660.00 quote 71.00 -18.80 491.00 71.25 72.25 2,163
quote 1.17 -0.37 1,911 1.14 1.27 1,512 665.00 quote 75.75 -19.20 141.00 76.10 77.05 805.00
quote 1.04 -0.28 2,864 1.01 1.05 3,939 670.00 quote 80.60 -18.91 232.00 80.90 81.85 1,664
quote 0.85 -0.29 1,693 0.88 0.90 2,320 675.00 quote 86.60 -18.20 315.00 85.75 86.70 2,852
quote 0.75 -0.28 3,153 0.75 0.80 3,232 680.00 quote 91.10 -18.04 272.00 90.60 91.55 1,893
quote 0.66 -0.27 950.00 0.65 0.70 1,324 685.00 quote 95.58 -18.09 353.00 95.55 96.45 1,185
quote 0.58 -0.23 1,530 0.57 0.61 1,895 690.00 quote 100.04 -16.89 432.00 100.50 101.40 1,445
quote 0.52 -0.20 709.00 0.50 0.54 2,359 695.00 quote 105.04 -18.13 31.00 105.40 106.35 1,028
quote 0.48 -0.20 8,377 0.46 0.48 13,639 700.00 quote 110.03 -18.76 1,189 110.00 111.50 8,952
quote 0.43 -0.18 941.00 0.40 0.46 1,412 705.00 quote 115.09 -18.94 99.00 114.95 116.45 1,130
quote 0.33 -0.21 3,191 0.35 0.39 2,399 710.00 quote 122.66 -15.86 79.00 119.95 121.40 1,841
quote 0.34 -0.17 569.00 0.32 0.38 1,886 715.00 quote 124.83 -18.67 126.00 125.00 126.40 825.00
quote 0.30 -0.19 2,080 0.23 0.35 14,892 720.00 quote 131.75 -16.72 48.00 129.85 131.35 2,046
quote 0.27 -0.17 1,666 0.27 0.30 1,843 725.00 quote 137.39 -16.15 17.00 134.95 136.35 916.00
quote 0.25 -0.16 1,135 0.10 0.32 1,790 730.00 quote 142.89 -15.53 75.00 139.85 141.30 1,234
quote 0.23 -0.15 466.00 0.22 0.28 1,324 735.00 quote 145.90 -17.92 41.00 144.90 146.30 826.00
quote 0.20 -0.16 964.00 0.21 0.22 10,165 740.00 quote 152.50 -16.41 58.00 149.90 151.30 7,519
quote 0.20 -0.14 326.00 0.19 0.25 954.00 745.00 quote 158.21 -15.62 40.00 154.80 156.25 740.00
quote 0.16 -0.16 2,510 0.16 0.17 8,693 750.00 quote 160.30 -18.52 1,517 159.90 161.25 5,091
quote 0.15 -0.15 321.00 0.01 0.22 2,356 755.00 quote 171.83 -10.05 8.00 164.75 166.25 388.00
quote 0.17 -0.13 199.00 0.15 0.21 2,403 760.00 quote 169.58 -18.70 28.00 169.75 171.20 1,319
quote 0.14 -0.11 228.00 0.09 0.18 1,752 765.00 quote 176.80 -26.40 5.00 174.70 176.20 255.00
quote 0.13 -0.11 261.00 0.11 0.19 9,330 770.00 quote 182.83 -13.83 12.00 179.85 181.20 766.00
quote 0.13 -0.11 321.00 0.13 0.16 1,908 775.00 quote 184.43 -19.78 1.00 184.80 186.20 757.00
quote 0.12 -0.10 400.00 0.10 0.16 1,862 780.00 quote 192.08 -16.77 16.00 189.70 191.15 974.00
quote 0.12 -0.12 388.00 0.06 0.13 708.00 785.00 quote 197.65 -19.60 2.00 194.70 196.15 302.00
quote 0.11 -0.12 94.00 0.10 0.16 844.00 790.00 quote 200.00 -25.49 4.00 199.80 201.15 343.00
quote 0.10 -0.12 40.00 0.04 0.16 1,943 795.00 quote 220.26 -2.93 10.00 204.65 206.15 319.00
quote 0.10 -0.09 1,940 0.07 0.12 15,766 800.00 quote 212.08 -27.32 61.00 209.65 211.10 3,656
quote 0.09 -0.09 249.00 0.04 0.10 886.00 805.00 quote 215.50 -15.58 5.00 214.65 216.10 270.00
quote 0.08 -0.13 305.00 0.03 0.08 813.00 810.00 quote 228.11 -8.29 5.00 219.75 221.10 534.00
quote 0.08 -0.12 396.00 0.03 0.08 532.00 815.00 quote 242.70 -6.44 1.00 224.75 226.10 304.00
quote 0.08 -0.08 404.00 0.07 0.08 1,272 820.00 quote 236.60 16.60 12.00 229.75 231.10 1,020
quote 0.06 -0.08 289.00 0.04 0.10 1,049 825.00 quote 246.35 31.24 1.00 234.75 236.10 145.00
quote 0.10 -0.05 24.00 0.06 0.13 3,338 830.00 quote 244.00 1.70 17.00 239.75 241.10 1,305
quote 0.08 -0.04 44.00 0.01 0.13 2,266 835.00 quote 271.00 0.00 0.00 244.60 246.05 109.00
quote 0.09 -0.07 58.00 0.07 0.12 2,272 840.00 quote 258.45 -9.84 2.00 249.65 251.05 2,125
quote 0.11 -0.05 15.00 0.05 0.12 2,981 845.00 quote 264.93 -16.56 8.00 254.65 256.05 160.00
quote 0.06 -0.09 962.00 0.05 0.07 22,825 850.00 quote 260.05 11.20 1.00 259.65 261.05 1,338
quote 0.07 -0.08 371.00 0.00 0.07 518.00 855.00 quote 246.15 0.00 0.00 264.65 266.05 168.00
quote 0.07 -0.04 276.00 0.03 0.07 1,168 860.00 quote 294.30 0.00 0.00 269.35 271.30 1,480
quote 0.07 -0.04 171.00 0.00 0.05 2,843 865.00 quote 198.90 0.00 0.00 274.45 276.30 70.00
quote 0.05 0.00 138.00 0.05 0.07 1,186 870.00 quote 288.83 -4.63 1.00 279.50 281.30 70.00
quote 0.08 -0.05 43.00 0.00 0.08 5,191 875.00 quote 212.65 0.00 0.00 284.45 286.30 54.00
quote 0.09 0.00 92.00 0.01 0.07 897.00 880.00 quote 304.28 24.49 1.00 289.45 291.30 63.00
quote 0.07 -0.01 28.00 0.00 0.10 300.00 885.00 quote 309.26 102.66 1.00 294.45 296.30 314.00
quote 0.09 -0.01 15.00 0.00 0.10 591.00 890.00 quote 316.85 0.00 0.00 299.45 301.30 45.00
quote 0.09 -0.04 50.00 0.00 0.10 681.00 895.00 quote 218.70 0.00 0.00 304.45 306.30 64.00
quote 0.04 -0.07 772.00 0.03 0.05 9,106 900.00 quote 310.60 -16.20 3.00 309.35 311.30 308.00
quote 0.11 0.04 2.00 0.00 0.07 505.00 905.00 quote 250.56 0.00 0.00 314.45 316.30 42.00
quote 0.07 -0.04 5.00 0.00 0.09 1,279 910.00 quote 255.54 0.00 0.00 319.35 321.30 97.00
quote 0.11 0.04 6.00 0.01 0.08 304.00 915.00 quote 253.25 0.00 0.00 324.35 326.30 27.00
quote 0.04 -0.01 32.00 0.03 0.08 3,811 920.00 quote 246.60 0.00 0.00 329.45 331.30 13.00
quote 0.07 -0.03 18.00 0.00 0.08 345.00 925.00 quote 256.95 0.00 0.00 334.45 336.30 49.00
quote 0.05 -0.05 13.00 0.00 0.09 2,482 930.00 quote 236.20 0.00 0.00 339.65 341.00 82.00
quote 0.03 -0.05 30.00 0.02 0.09 263.00 935.00 quote 271.20 0.00 0.00 344.35 346.30 24.00
quote 0.03 -0.02 22.00 0.03 0.08 2,609 940.00 quote 277.40 0.00 0.00 349.45 351.30 23.00
quote 0.08 0.03 21.00 0.00 0.08 1,157 945.00 quote 268.25 0.00 0.00 354.35 356.30 15.00
quote 0.03 -0.05 75.00 0.01 0.08 6,118 950.00 quote 361.10 16.10 1.00 359.35 361.30 22.00
quote 0.05 -0.03 36.00 0.00 0.10 641.00 955.00 quote 384.50 0.00 0.00 364.45 366.30 43.00
quote 0.06 0.01 19.00 0.00 0.06 382.00 960.00 quote 393.63 0.00 0.00 369.35 371.30 39.00
quote 0.04 0.01 80.00 0.00 0.07 265.00 965.00 quote 288.95 0.00 0.00 374.65 376.00 17.00
quote 0.05 -0.04 8.00 0.00 0.07 439.00 970.00 quote 378.65 0.00 0.00 379.65 381.00 3.00
quote 0.03 -0.01 93.00 0.00 0.08 743.00 975.00 quote 314.45 0.00 0.00 384.55 386.10 14.00
quote 0.04 -0.01 40.00 0.00 0.21 307.00 980.00 quote 347.00 0.00 0.00 389.45 391.30 3.00
quote 0.03 -0.04 13.00 0.01 0.09 166.00 985.00 quote 319.93 0.00 0.00 394.45 396.30 60.00
quote 0.04 -0.01 191.00 0.01 0.08 480.00 990.00 quote 284.50 0.00 0.00 399.45 401.30 5.00
quote 0.03 -0.02 361.00 0.01 0.06 601.00 995.00 quote 431.30 0.00 0.00 404.45 406.30 6.00
quote 0.03 -0.02 942.00 0.02 0.05 8,262 1,000 quote 298.85 0.00 0.00 409.45 411.30 1.00
quote 0.03 -0.02 196.00 0.00 0.06 887.00 1,025 quote 312.10 0.00 0.00 434.45 436.30 38.00
quote 0.02 -0.03 70.00 0.01 0.03 1,342 1,050 quote 434.77 0.00 0.00 459.45 461.30 11.00
quote 0.03 -0.01 76.00 0.00 0.04 408.00 1,075 quote 415.05 0.00 0.00 484.45 486.30 1.00
quote 0.03 -0.01 128.00 0.01 0.03 8,393 1,100 quote 394.62 0.00 0.00 509.45 511.30 5,067
quote 0.03 -0.01 152.00 0.02 0.03 277.00 1,125 quote 545.05 157.75 1.00 534.45 536.30 3.00
quote 0.03 -0.01 480.00 0.02 0.03 7,394 1,150 quote 410.70 0.00 0.00 559.35 561.30 32.00
quote 0.02 -0.01 395.00 0.02 0.06 463.00 1,175 quote 595.05 156.60 4.00 584.70 586.10 4.00
quote 0.03 0.00 1,191 0.01 0.04 1,887 1,200 quote 464.20 0.00 0.00 609.45 611.30 3.00
quote 0.02 -0.01 456.00 0.01 0.03 4,174 1,225 quote 552.00 0.00 0.00 634.80 636.00 4.00
quote 0.02 0.00 117.00 0.01 0.10 429.00 1,250 quote 511.55 0.00 0.00 659.45 661.30 27.00
quote 0.01 -0.01 15.00 0.00 0.20 230.00 1,275 quote 536.85 0.00 0.00 684.45 686.30 3.00
quote 0.02 0.00 503.00 0.00 0.02 1,851 1,300 quote 708.95 129.55 1.00 709.80 711.00 1.00
quote 0.01 -0.01 2.00 0.01 0.07 422.00 1,325 quote 703.35 0.00 0.00 734.45 736.30 3.00
quote 0.02 0.01 15.00 0.00 0.20 153.00 1,350 quote 610.05 0.00 0.00 759.45 761.30 3.00
quote 0.01 0.00 0.00 0.00 0.03 211.00 1,375 quote 660.60 0.00 0.00 784.45 786.30 3.00
quote 0.01 -0.01 817.00 0.00 0.02 1,668 1,400 quote 715.00 0.00 0.00 809.45 811.30 7.00
quote 0.01 0.00 0.00 0.00 0.20 106.00 1,425 quote 692.05 0.00 0.00 834.45 836.30 16.00
quote 0.02 0.00 0.00 0.00 0.20 518.00 1,450 quote 717.00 0.00 0.00 859.65 861.00
quote 0.01 0.00 0.00 0.00 0.20 258.00 1,475 quote 751.20 0.00 0.00 884.45 886.30 2.00
quote 0.02 0.01 1,520 0.00 0.02 2,104 1,500 quote 827.80 0.00 0.00 909.45 911.30 4.00
quote 0.02 0.01 271.00 0.00 0.08 231.00 1,525 quote 881.40 0.00 0.00 934.65 936.00 1.00
quote 0.01 0.00 131.00 0.00 0.02 229.00 1,550 quote 902.10 0.00 0.00 959.45 961.30 1.00
quote 0.01 0.00 119.00 0.00 0.20 174.00 1,575 quote 807.25 0.00 0.00 984.35 986.30 6.00
quote 0.01 -0.01 1,307 0.00 0.02 361.00 1,600 quote 0.00 0.00 0.00 1,009 1,011
quote 0.01 0.00 100.00 0.00 0.02 267.00 1,625 quote 1,023 0.00 0.00 1,035 1,036
quote 0.01 0.00 5.00 0.00 0.02 259.00 1,650 quote 0.00 0.00 0.00 1,059 1,061
quote 0.01 0.00 2,334 0.00 0.01 391.00 1,675 quote 994.30 0.00 0.00 1,084 1,086 2.00
quote 0.01 0.00 2,581 0.00 0.01 14,062 1,700 quote 968.46 0.00 0.00 1,109 1,111 3.00
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 484.40 493.35 100.00 quote 0.04 0.02 102.00 0.01 0.02 418.00
quote 0.00 0.00 0.00 434.80 444.70 150.00 quote 0.01 -0.09 62.00 0.02 0.05 803.00
quote 0.00 0.00 0.00 384.55 394.30 200.00 quote 0.04 -0.18 71.00 0.00 0.11 1,221
quote 0.00 0.00 0.00 334.80 343.60 250.00 quote 0.13 -0.26 162.00 0.02 0.18 292.00
quote 272.35 0.00 0.00 284.85 293.80 12.00 300.00 quote 0.25 -0.49 474.00 0.18 0.27 735.00
quote 238.22 14.62 64.00 235.20 244.60 11.00 350.00 quote 0.51 -0.85 460.00 0.50 0.59 1,124
quote 188.95 14.60 12.00 185.30 195.20 32.00 400.00 quote 1.09 -1.43 434.00 1.04 1.09 983.00
quote 177.50 12.95 22.00 175.45 185.35 24.00 410.00 quote 1.28 -1.71 88.00 1.13 1.26 164.00
quote 172.05 17.05 11.00 165.75 175.10 20.00 420.00 quote 1.46 -2.03 179.00 1.34 1.45 260.00
quote 161.50 15.95 17.00 156.15 165.50 17.00 430.00 quote 1.68 -2.27 143.00 1.51 1.67 228.00
quote 148.75 13.60 25.00 151.15 152.25 4.00 440.00 quote 1.93 -2.57 159.00 1.77 2.18 233.00
quote 142.85 15.05 30.00 141.45 142.55 81.00 450.00 quote 2.22 -3.13 1,167 2.20 2.27 763.00
quote 133.05 22.36 19.00 131.85 132.90 13.00 460.00 quote 2.63 -3.64 116.00 2.55 2.69 338.00
quote 123.40 21.37 25.00 122.35 123.40 6.00 470.00 quote 3.10 -3.95 502.00 3.00 3.20 601.00
quote 102.90 -20.06 21.00 112.95 114.00 11.00 480.00 quote 3.75 -4.45 904.00 3.60 3.80 1,148
quote 101.76 9.93 6.00 103.65 104.70 16.00 490.00 quote 4.60 -5.18 639.00 4.35 4.75 729.00
quote 94.64 11.49 38.00 94.45 95.55 76.00 500.00 quote 5.35 -5.75 1,422 5.20 5.40 2,461
quote 90.90 11.85 13.00 89.95 91.05 19.00 505.00 quote 6.17 -6.13 158.00 5.70 5.95 110.00
quote 83.80 8.70 29.00 85.55 86.60 19.00 510.00 quote 6.43 -6.41 396.00 6.25 6.50 361.00
quote 79.50 8.50 21.00 81.10 82.20 22.00 515.00 quote 7.24 -6.71 96.00 6.85 7.20 143.00
quote 77.12 10.02 38.00 76.75 77.85 55.00 520.00 quote 7.55 -7.50 694.00 7.30 7.75 910.00
quote 73.00 10.05 19.00 72.50 73.60 17.00 525.00 quote 8.25 -8.10 300.00 8.20 8.50 154.00
quote 68.50 8.36 38.00 68.30 69.40 27.00 530.00 quote 9.00 -8.44 374.00 9.00 9.25 1,341
quote 64.40 8.45 32.00 64.15 65.25 13.00 535.00 quote 9.92 -9.13 205.00 9.80 10.35 121.00
quote 60.05 7.83 43.00 60.10 61.20 36.00 540.00 quote 10.81 -9.47 419.00 10.60 11.35 991.00
quote 57.20 11.50 32.00 56.15 57.25 27.00 545.00 quote 12.15 -9.35 208.00 11.65 12.40 110.00
quote 53.70 8.23 80.00 52.30 53.40 102.00 550.00 quote 13.00 -10.35 1,260 12.80 13.55 2,231
quote 49.60 9.20 84.00 48.55 49.65 28.00 555.00 quote 14.35 -10.85 390.00 14.00 14.85 192.00
quote 44.25 5.25 265.00 45.15 46.00 79.00 560.00 quote 15.65 -11.35 858.00 15.35 16.10 739.00
quote 42.80 6.85 86.00 41.45 42.45 40.00 565.00 quote 17.30 -11.80 481.00 16.80 17.70 266.00
quote 39.45 6.35 347.00 38.05 39.05 148.00 570.00 quote 18.71 -12.55 1,185 18.45 19.30 1,409
quote 36.20 5.80 364.00 34.80 35.80 140.00 575.00 quote 20.45 -13.25 726.00 20.15 21.05 218.00
quote 34.76 4.91 225.00 33.25 34.25 124.00 577.50 quote 21.35 -13.25 341.00 21.10 21.95 157.00
quote 33.08 5.13 1,071 31.75 32.70 216.00 580.00 quote 22.47 -13.64 652.00 22.10 22.95 875.00
quote 31.40 5.35 263.00 30.25 31.20 32.00 582.50 quote 23.27 -14.63 489.00 23.05 23.95 95.00
quote 29.70 3.62 856.00 28.80 29.70 122.00 585.00 quote 24.30 -14.35 710.00 24.10 24.80 173.00
quote 28.35 1.05 252.00 27.40 28.30 49.00 587.50 quote 25.50 -15.05 236.00 25.20 26.10 50.00
589.74 Current price as of 5/14/2021 04:00:01 PM
quote 26.53 2.54 623.00 26.05 26.90 171.00 590.00 quote 26.50 -14.70 939.00 26.35 27.25 743.00
quote 25.20 2.60 148.00 24.75 25.60 48.00 592.50 quote 28.30 -14.70 106.00 27.55 28.45 98.00
quote 23.95 2.90 234.00 23.95 24.35 151.00 595.00 quote 28.88 -15.11 176.00 28.70 29.65 281.00
quote 23.00 0.80 160.00 22.30 23.10 44.00 597.50 quote 30.22 -16.08 172.00 30.00 30.95 70.00
quote 21.70 2.40 1,517 21.05 21.90 1,080 600.00 quote 31.81 -15.63 883.00 31.30 32.25 1,765
quote 20.95 2.32 106.00 19.90 20.80 61.00 602.50 quote 33.03 -16.52 89.00 32.65 33.65 54.00
quote 19.85 1.95 197.00 18.85 19.70 211.00 605.00 quote 34.40 -16.35 101.00 34.05 35.05 455.00
quote 18.89 2.34 124.00 17.80 18.65 35.00 607.50 quote 35.70 -17.00 47.00 35.50 36.50 24.00
quote 17.20 1.40 292.00 16.80 17.65 369.00 610.00 quote 37.20 -17.20 215.00 37.00 38.05 418.00
quote 16.70 2.10 110.00 15.80 16.65 37.00 612.50 quote 38.70 -16.85 91.00 38.50 39.55 50.00
quote 15.90 1.38 121.00 14.90 15.75 195.00 615.00 quote 40.09 -16.56 155.00 40.10 41.15 832.00
quote 14.86 1.26 56.00 14.00 14.85 57.00 617.50 quote 42.15 -17.25 109.00 41.70 42.80 30.00
quote 13.75 0.90 530.00 13.20 14.00 403.00 620.00 quote 44.25 -17.04 263.00 43.35 44.45 923.00
quote 12.92 -0.03 66.00 12.40 13.20 23.00 622.50 quote 45.45 -17.55 114.00 45.05 46.15 12.00
quote 12.55 1.20 284.00 11.60 12.45 337.00 625.00 quote 47.00 -17.50 92.00 46.75 47.90 502.00
quote 11.60 1.00 81.00 10.90 11.70 30.00 627.50 quote 51.10 -15.75 82.00 48.55 49.65 15.00
quote 10.78 0.39 419.00 10.25 11.05 657.00 630.00 quote 50.40 -17.85 114.00 50.35 51.50 374.00
quote 9.65 0.45 199.00 8.95 9.75 190.00 635.00 quote 56.85 -14.95 91.00 54.10 55.20 246.00
quote 8.45 0.05 371.00 8.00 8.60 227.00 640.00 quote 57.80 -19.15 285.00 57.95 59.05 689.00
quote 7.55 -0.10 143.00 6.85 7.55 179.00 645.00 quote 64.00 -16.30 398.00 61.95 63.05 382.00
quote 6.80 -0.25 90.00 6.70 6.90 136.00 647.50 quote 63.67 -17.43 36.00 63.95 65.10 85.00
quote 6.46 -0.08 1,072 6.25 6.50 573.00 650.00 quote 66.03 -18.68 112.00 66.05 67.15 858.00
quote 6.25 -0.25 99.00 5.85 6.10 96.00 652.50 quote 70.40 -20.15 23.00 68.15 69.25 48.00
quote 5.85 -0.15 145.00 5.50 5.70 213.00 655.00 quote 74.05 -15.23 32.00 70.25 71.35 213.00
quote 5.56 0.07 92.00 5.15 5.35 99.00 657.50 quote 73.36 -15.99 28.00 72.40 73.50 167.00
quote 5.05 -0.35 430.00 4.85 5.00 681.00 660.00 quote 74.44 -17.41 597.00 74.60 75.70 739.00
quote 5.00 -0.17 41.00 4.50 4.70 75.00 662.50 quote 77.56 -17.64 18.00 76.80 77.90 93.00
quote 4.45 -0.40 252.00 4.00 4.40 238.00 665.00 quote 80.20 -15.77 475.00 79.00 80.05 570.00
quote 4.30 -0.32 155.00 3.95 4.15 302.00 667.50 quote 84.00 -16.30 29.00 81.25 82.30 112.00
quote 3.80 -0.67 450.00 3.70 3.90 386.00 670.00 quote 83.52 -19.27 171.00 83.50 84.55 582.00
quote 3.57 -0.55 87.00 3.25 3.75 127.00 672.50 quote 87.76 -15.24 27.00 85.80 86.85 147.00
quote 3.50 -0.40 161.00 3.35 3.45 329.00 675.00 quote 87.92 -19.32 210.00 88.10 89.15 517.00
quote 3.35 -0.40 52.00 3.05 3.25 101.00 677.50 quote 94.60 -14.80 12.00 90.35 91.40 84.00
quote 3.13 -0.32 429.00 2.88 3.05 622.00 680.00 quote 96.51 -13.82 42.00 92.70 93.70 307.00
quote 2.92 -0.38 91.00 2.70 2.95 207.00 682.50 quote 100.80 -13.20 10.00 95.05 96.05 73.00
quote 2.75 -0.35 86.00 2.54 2.68 331.00 685.00 quote 97.41 -17.59 31.00 97.40 98.40 141.00
quote 2.59 -0.46 34.00 2.39 2.52 88.00 687.50 quote 102.30 -16.55 24.00 99.75 100.75 94.00
quote 2.45 -0.38 217.00 2.25 2.38 839.00 690.00 quote 105.50 -13.99 47.00 102.10 103.10 218.00
quote 2.26 -0.58 28.00 2.10 2.24 113.00 692.50 quote 106.80 -18.65 12.00 104.45 105.40 56.00
quote 2.17 -0.37 57.00 2.01 2.12 233.00 695.00 quote 110.20 -16.10 13.00 106.85 107.85 284.00
quote 2.06 -0.40 129.00 1.89 2.00 183.00 697.50 quote 118.15 11.70 1.00 109.20 110.20 83.00
quote 1.85 -0.42 1,712 1.80 1.89 1,679 700.00 quote 112.43 -17.65 129.00 111.65 112.60 883.00
quote 1.80 -0.45 68.00 1.66 1.79 113.00 702.50 quote 112.90 -19.30 3.00 114.05 115.00 71.00
quote 1.75 -0.33 98.00 1.57 1.70 450.00 705.00 quote 117.63 -21.75 33.00 116.45 117.40 116.00
quote 1.63 -0.34 20.00 1.50 1.61 122.00 707.50 quote 121.17 -15.83 6.00 118.80 119.80 30.00
quote 1.51 -0.43 180.00 1.41 1.53 372.00 710.00 quote 122.25 -21.50 19.00 121.20 122.30 230.00
quote 1.59 -0.56 46.00 1.34 1.45 191.00 712.50 quote 127.57 -18.08 9.00 120.60 127.75 106.00
quote 1.37 -0.39 85.00 1.27 1.38 203.00 715.00 quote 136.00 -13.13 5.00 122.25 132.10 125.00
quote 1.27 -0.38 9.00 1.20 1.32 145.00 717.50 quote 137.67 -6.03 2.00 125.45 134.60 118.00
quote 1.25 -0.35 158.00 1.14 1.25 528.00 720.00 quote 132.81 -16.08 14.00 127.05 136.95 383.00
quote 1.39 -0.10 12.00 1.08 1.20 80.00 722.50 quote 145.15 -6.45 2.00 130.35 139.55 32.00
quote 1.12 -0.32 107.00 1.03 1.14 446.00 725.00 quote 139.04 -19.47 6.00 132.00 141.90 128.00
quote 1.12 -0.33 10.00 0.98 1.09 237.00 727.50 quote 157.85 0.00 0.00 135.25 142.45 52.00
quote 0.98 -0.40 230.00 0.93 1.02 322.00 730.00 quote 142.75 -16.05 8.00 136.90 146.50 276.00
quote 1.03 -0.26 11.00 0.89 1.00 64.00 732.50 quote 152.80 -9.27 1.00 140.15 147.35 33.00
quote 0.95 -0.30 23.00 0.84 0.95 357.00 735.00 quote 148.10 -16.42 1.00 142.60 149.85 229.00
quote 0.96 -0.24 2.00 0.80 0.90 144.00 737.50 quote 164.54 0.00 0.00 145.05 152.25 47.00
quote 0.83 -0.31 474.00 0.76 0.86 511.00 740.00 quote 152.65 -14.88 2.00 147.50 154.75 464.00
quote 0.81 -0.25 23.00 0.73 0.83 76.00 742.50 quote 154.27 12.16 7.00 149.95 157.35 22.00
quote 0.90 -0.12 52.00 0.70 0.80 260.00 745.00 quote 156.80 -21.51 4.00 152.45 159.65 92.00
quote 0.79 -0.21 17.00 0.67 0.76 236.00 747.50 quote 167.65 13.10 1.00 154.90 162.10 9.00
quote 0.73 -0.26 882.00 0.64 0.75 1,162 750.00 quote 162.00 -17.70 8.00 157.40 164.70 288.00
quote 0.74 -0.24 38.00 0.61 0.71 59.00 752.50 quote 162.71 0.00 0.00 159.85 167.10 71.00
quote 0.67 -0.25 43.00 0.59 0.67 151.00 755.00 quote 191.00 0.00 0.00 162.30 169.55 171.00
quote 0.59 -0.27 108.00 0.54 0.66 267.00 760.00 quote 172.30 -15.19 31.00 167.25 174.50 72.00
quote 0.57 -0.29 64.00 0.50 0.62 125.00 765.00 quote 182.91 35.41 1.00 172.20 179.55 96.00
quote 0.55 -0.21 264.00 0.46 0.58 546.00 770.00 quote 190.99 -17.46 10.00 177.20 184.40 93.00
quote 0.50 -0.23 18.00 0.43 0.55 102.00 775.00 quote 198.93 23.28 1.00 182.15 189.55 185.00
quote 0.46 -0.21 48.00 0.39 0.52 389.00 780.00 quote 200.72 -5.78 1.00 187.10 194.50 71.00
quote 0.42 -0.20 39.00 0.37 0.49 234.00 785.00 quote 205.67 63.67 1.00 192.10 199.30 120.00
quote 0.38 -0.25 20.00 0.34 0.46 444.00 790.00 quote 186.30 0.00 0.00 194.50 204.15 96.00
quote 0.41 -0.21 21.00 0.32 0.44 262.00 795.00 quote 192.65 0.00 0.00 202.00 209.25 75.00
quote 0.37 -0.18 837.00 0.35 0.37 1,820 800.00 quote 210.88 -13.52 8.00 207.10 214.35 227.00
quote 0.34 -0.21 11.00 0.27 0.40 239.00 805.00 quote 211.10 0.00 0.00 211.95 221.10 9.00
quote 0.36 -0.17 10.00 0.25 0.38 286.00 810.00 quote 233.52 0.69 2.00 216.95 224.20 36.00
quote 0.30 -0.20 4.00 0.24 0.36 82.00 815.00 quote 238.60 29.29 1.00 220.95 229.10 8.00
quote 0.28 -0.14 204.00 0.22 0.34 374.00 820.00 quote 248.97 0.00 0.00 226.90 236.05 264.00
quote 0.26 -0.16 45.00 0.20 0.32 359.00 830.00 quote 232.36 0.00 0.00 235.90 244.10 6.00
quote 0.24 -0.17 8.00 0.17 0.29 148.00 840.00 quote 249.57 0.00 0.00 246.85 255.85 10.00
quote 0.20 -0.13 63.00 0.20 0.23 796.00 850.00 quote 230.37 0.00 0.00 254.30 264.10 9.00
quote 0.27 -0.08 15.00 0.13 0.21 224.00 860.00 quote 236.05 0.00 0.00 266.80 275.65 3.00
quote 0.24 -0.04 4.00 0.12 0.24 240.00 870.00 quote 226.69 0.00 0.00 275.55 285.45 17.00
quote 0.19 -0.06 5.00 0.16 0.18 404.00 880.00 quote 255.65 0.00 0.00 284.25 293.95 3.00
quote 0.15 -0.14 20.00 0.14 0.18 206.00 890.00 quote 0.00 0.00 0.00 296.75 305.70
quote 0.14 -0.10 162.00 0.08 0.17 1,484 900.00 quote 308.00 0.00 0.00 305.55 315.45 5.00
quote 0.25 0.00 0.00 0.07 0.15 105.00 910.00 quote 0.00 0.00 0.00 316.80 325.65
quote 0.17 -0.04 2.00 0.06 0.15 94.00 920.00 quote 298.90 0.00 0.00 324.25 333.90 1.00
quote 0.23 0.00 0.00 0.05 0.18 35.00 930.00 quote 238.00 0.00 0.00 335.40 345.30 1.00
quote 0.17 0.02 1.00 0.05 0.17 93.00 940.00 quote 0.00 0.00 0.00 345.55 355.40
quote 0.11 -0.04 17.00 0.10 0.16 413.00 950.00 quote 0.00 0.00 0.00 356.70 365.65
quote 0.17 0.01 7.00 0.10 0.16 79.00 960.00 quote 0.00 0.00 0.00 366.70 375.65
quote 0.15 0.00 3.00 0.03 0.15 64.00 970.00 quote 0.00 0.00 0.00 376.80 385.55
quote 0.10 -0.05 4.00 0.02 0.13 130.00 980.00 quote 265.62 0.00 0.00 384.15 393.95 3.00
quote 0.11 -0.05 201.00 0.02 0.14 70.00 990.00 quote 275.52 0.00 0.00 394.20 403.85 3.00
quote 0.11 -0.02 3.00 0.05 0.10 2,106 1,000 quote 289.20 0.00 0.00 405.35 415.25 1.00
quote 0.08 -0.04 10.00 0.01 0.09 108.00 1,025 quote 311.00 0.00 0.00 431.65 440.55 1.00
quote 0.07 -0.05 22.00 0.00 0.12 141.00 1,050 quote 0.00 0.00 0.00 456.65 465.50
quote 0.08 0.00 8.00 0.00 0.08 46.00 1,075 quote 0.00 0.00 0.00 481.65 490.60
quote 0.09 0.03 4.00 0.05 0.07 149.00 1,100 quote 0.00 0.00 0.00 505.50 515.35
quote 0.06 0.00 0.00 0.00 0.10 56.00 1,125 quote 0.00 0.00 0.00 530.30 540.20
quote 0.06 0.00 11.00 0.04 0.06 116.00 1,150 quote 0.00 0.00 0.00 556.65 565.60
quote 0.07 0.00 0.00 0.00 0.09 42.00 1,175 quote 0.00 0.00 0.00 580.70 590.45
quote 0.02 -0.04 9.00 0.00 0.04 358.00 1,200 quote 0.00 0.00 0.00 606.65 616.55
quote 0.05 0.02 14.00 0.01 0.09 18.00 1,225 quote 0.00 0.00 0.00 631.65 641.55
quote 0.04 0.00 1.00 0.00 0.04 142.00 1,250 quote 0.00 0.00 0.00 656.65 666.55
quote 0.08 0.00 0.00 0.00 0.08 112.00 1,275 quote 0.00 0.00 0.00 681.65 691.55
quote 0.01 -0.03 3.00 0.00 0.08 169.00 1,300 quote 0.00 0.00 0.00 706.65 716.55
quote 0.02 0.00 0.00 0.00 0.08 134.00 1,325 quote 0.00 0.00 0.00 731.65 741.55
quote 0.05 0.00 0.00 0.00 0.08 84.00 1,350 quote 0.00 0.00 0.00 756.65 766.55
quote 0.03 -0.03 4.00 0.00 0.08 12.00 1,375 quote 0.00 0.00 0.00 781.65 791.55
quote 0.03 -0.02 6.00 0.01 0.03 12.00 1,400 quote 0.00 0.00 0.00 806.65 816.55
quote 0.04 0.03 1.00 0.01 0.04 115.00 1,425 quote 0.00 0.00 0.00 831.65 841.55
quote 0.03 0.00 0.00 0.02 0.03 99.00 1,450 quote 0.00 0.00 0.00 856.65 866.55
quote 0.03 0.00 0.00 0.02 0.08 92.00 1,475 quote 0.00 0.00 0.00 881.65 891.55
quote 0.02 -0.01 21.00 0.01 0.07 132.00 1,500 quote 0.00 0.00 0.00 906.65 916.55
quote 0.02 -0.01 24.00 0.01 0.02 602.00 1,525 quote 0.00 0.00 0.00 931.65 941.55

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

October, 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

March, 2023 Options

Show

June, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.