OPTION CHAIN FOR WORKDAY INC. CL A
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires August 12, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 90.50 | 92.05 | 75.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.72 | 40.00 | |
| quote | 0.00 | 0.00 | 0.00 | 85.55 | 87.15 | 80.00 | quote | 0.01 | -0.03 | 20.00 | 0.00 | 0.01 | 47.00 | |
| quote | 0.00 | 0.00 | 0.00 | 80.50 | 82.10 | 85.00 | quote | 0.02 | 0.01 | 52.00 | 0.00 | 0.01 | 614.00 | |
| quote | 0.00 | 0.00 | 0.00 | 75.50 | 77.10 | 90.00 | quote | 0.01 | 0.00 | 11.00 | 0.00 | 0.01 | 561.00 | |
| quote | 0.00 | 0.00 | 0.00 | 70.50 | 72.05 | 95.00 | quote | 0.01 | 0.00 | 8.00 | 0.00 | 0.01 | 112.00 | |
| quote | 0.00 | 0.00 | 0.00 | 64.55 | 67.30 | 100.00 | quote | 0.01 | -0.03 | 126.00 | 0.00 | 0.04 | 545.00 | |
| quote | 0.00 | 0.00 | 0.00 | 60.45 | 62.25 | 105.00 | quote | 0.01 | 0.00 | 65.00 | 0.00 | 0.01 | 239.00 | |
| quote | 0.00 | 0.00 | 0.00 | 55.45 | 57.15 | 110.00 | quote | 0.04 | 0.00 | 60.00 | 0.00 | 0.23 | 60.00 | |
| quote | 0.00 | 0.00 | 0.00 | 53.60 | 55.30 | 112.00 | quote | 0.04 | 0.00 | 37.00 | 0.00 | 0.07 | 37.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.60 | 54.95 | 113.00 | quote | 0.04 | 0.00 | 8.00 | 0.00 | 0.11 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 50.60 | 53.00 | 114.00 | quote | 0.04 | 0.00 | 15.00 | 0.00 | 0.13 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 49.60 | 52.30 | 115.00 | quote | 0.01 | -0.02 | 50.00 | 0.00 | 0.04 | 225.00 | |
| quote | 0.00 | 0.00 | 0.00 | 49.40 | 51.05 | 116.00 | quote | 0.06 | 0.00 | 4.00 | 0.00 | 1.77 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 48.45 | 50.05 | 117.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.43 | ||
| quote | 0.00 | 0.00 | 0.00 | 46.55 | 49.35 | 118.00 | quote | 0.03 | 0.00 | 6.00 | 0.00 | 0.14 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 46.50 | 48.10 | 119.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 45.50 | 47.10 | 120.00 | quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.10 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 44.50 | 46.00 | 121.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 43.35 | 45.15 | 122.00 | quote | 0.05 | 0.00 | 5.00 | 0.00 | 0.17 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.35 | 44.20 | 123.00 | quote | 0.03 | 0.00 | 15.00 | 0.00 | 0.15 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 40.60 | 43.00 | 124.00 | quote | 0.09 | -0.01 | 11.00 | 0.01 | 0.05 | 102.00 | |
| quote | 0.00 | 0.00 | 0.00 | 40.50 | 42.10 | 125.00 | quote | 2.00 | 0.00 | 0.00 | 0.00 | 0.04 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 39.50 | 41.10 | 126.00 | quote | 1.14 | 0.00 | 0.00 | 0.01 | 0.25 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 38.60 | 40.05 | 127.00 | quote | 3.20 | 0.00 | 0.00 | 0.01 | 0.27 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.55 | 39.20 | 128.00 | quote | 2.89 | 0.00 | 0.00 | 0.01 | 0.69 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.75 | 38.15 | 129.00 | quote | 1.42 | 0.00 | 0.00 | 0.01 | 0.23 | 1.00 | |
| quote | 15.15 | 0.00 | 0.00 | 35.40 | 37.25 | 5.00 | 130.00 | quote | 0.32 | 0.00 | 0.00 | 0.01 | 0.35 | 10.00 |
| quote | 0.00 | 0.00 | 0.00 | 33.55 | 36.35 | 131.00 | quote | 0.37 | 0.00 | 0.00 | 0.02 | 0.35 | 85.00 | |
| quote | 15.65 | 0.00 | 0.00 | 33.50 | 35.15 | 1.00 | 132.00 | quote | 0.06 | -2.93 | 15.00 | 0.02 | 0.38 | 29.00 |
| quote | 0.00 | 0.00 | 0.00 | 31.55 | 35.25 | 133.00 | quote | 0.09 | 0.03 | 15.00 | 0.02 | 0.10 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.45 | 34.30 | 134.00 | quote | 0.05 | -4.70 | 12.00 | 0.02 | 0.75 | 48.00 | |
| quote | 25.35 | 0.00 | 0.00 | 29.50 | 33.30 | 5.00 | 135.00 | quote | 0.39 | 0.32 | 1.00 | 0.02 | 0.39 | 21.00 |
| quote | 0.00 | 0.00 | 0.00 | 28.30 | 32.40 | 136.00 | quote | 0.10 | 0.00 | 1.00 | 0.03 | 0.40 | 33.00 | |
| quote | 15.62 | 0.00 | 0.00 | 27.65 | 31.30 | 2.00 | 137.00 | quote | 0.15 | -0.18 | 2.00 | 0.04 | 0.75 | 39.00 |
| quote | 15.55 | 0.00 | 0.00 | 26.50 | 30.30 | 7.00 | 138.00 | quote | 0.15 | -0.15 | 1.00 | 0.01 | 0.16 | 17.00 |
| quote | 16.25 | 0.00 | 0.00 | 25.95 | 29.40 | 40.00 | 139.00 | quote | 0.21 | -0.17 | 1.00 | 0.05 | 0.75 | 34.00 |
| quote | 23.00 | 1.11 | 1.00 | 24.50 | 28.30 | 40.00 | 140.00 | quote | 0.15 | -0.15 | 1.00 | 0.05 | 0.20 | 159.00 |
| quote | 6.95 | 0.00 | 0.00 | 23.50 | 27.40 | 18.00 | 141.00 | quote | 0.92 | 0.00 | 0.00 | 0.06 | 0.75 | 15.00 |
| quote | 12.50 | 0.00 | 0.00 | 22.50 | 26.45 | 16.00 | 142.00 | quote | 1.00 | 0.00 | 0.00 | 0.06 | 0.75 | 34.00 |
| quote | 13.45 | 0.00 | 0.00 | 22.75 | 24.75 | 21.00 | 143.00 | quote | 1.14 | 0.00 | 0.00 | 0.07 | 0.75 | 21.00 |
| quote | 11.90 | 0.00 | 0.00 | 20.90 | 24.15 | 19.00 | 144.00 | quote | 1.50 | 0.00 | 0.00 | 0.07 | 0.75 | 35.00 |
| quote | 18.15 | 1.08 | 1.00 | 20.95 | 22.15 | 66.00 | 145.00 | quote | 0.30 | 0.06 | 2.00 | 0.10 | 0.60 | 82.00 |
| quote | 11.05 | 0.00 | 0.00 | 19.90 | 21.00 | 50.00 | 146.00 | quote | 0.28 | -0.22 | 9.00 | 0.12 | 0.73 | 41.00 |
| quote | 14.80 | 2.20 | 4.00 | 17.65 | 21.40 | 38.00 | 147.00 | quote | 0.49 | 0.02 | 1.00 | 0.14 | 0.32 | 104.00 |
| quote | 14.10 | 0.25 | 9.00 | 18.10 | 19.10 | 81.00 | 148.00 | quote | 0.55 | -0.14 | 3.00 | 0.22 | 0.31 | 78.00 |
| quote | 12.45 | 3.85 | 5.00 | 15.95 | 19.30 | 37.00 | 149.00 | quote | 0.31 | -0.04 | 15.00 | 0.25 | 0.32 | 381.00 |
| quote | 17.30 | 5.60 | 1.00 | 16.40 | 16.95 | 69.00 | 150.00 | quote | 0.36 | -0.06 | 14.00 | 0.29 | 0.35 | 384.00 |
| quote | 12.15 | -4.74 | 2.00 | 14.05 | 14.40 | 116.00 | 152.50 | quote | 0.46 | 0.02 | 1.00 | 0.38 | 0.47 | 82.00 |
| quote | 12.23 | 4.32 | 1.00 | 11.20 | 12.10 | 150.00 | 155.00 | quote | 0.60 | -0.92 | 15.00 | 0.53 | 0.59 | 118.00 |
| quote | 7.85 | 2.03 | 1.00 | 9.35 | 9.75 | 176.00 | 157.50 | quote | 1.08 | 0.11 | 6.00 | 0.75 | 0.81 | 61.00 |
| quote | 6.80 | -2.62 | 9.00 | 7.35 | 7.60 | 82.00 | 160.00 | quote | 1.43 | 0.16 | 13.00 | 1.05 | 1.16 | 24.00 |
| quote | 5.22 | -0.53 | 30.00 | 5.35 | 5.55 | 174.00 | 162.50 | quote | 1.88 | 0.07 | 11.00 | 1.49 | 1.68 | 65.00 |
| quote | 3.35 | -0.75 | 35.00 | 3.60 | 3.80 | 71.00 | 165.00 | quote | 2.59 | -0.19 | 38.00 | 2.28 | 2.47 | 12.00 |
| 166.43 | Current price as of 8/09/2022 04:00:04 PM | |||||||||||||
| quote | 2.31 | -0.51 | 47.00 | 2.21 | 2.45 | 65.00 | 167.50 | quote | 4.45 | 0.53 | 28.00 | 3.45 | 3.60 | 34.00 |
| quote | 1.37 | -0.32 | 17.00 | 1.36 | 1.50 | 44.00 | 170.00 | quote | 5.15 | 0.40 | 45.00 | 4.95 | 5.20 | 25.00 |
| quote | 1.37 | 0.84 | 50.00 | 0.80 | 0.88 | 49.00 | 172.50 | quote | 6.55 | -4.75 | 4.00 | 6.75 | 7.20 | 2.00 |
| quote | 0.47 | -0.35 | 1.00 | 0.43 | 0.53 | 125.00 | 175.00 | quote | 9.15 | 0.00 | 1.00 | 8.95 | 9.50 | 1.00 |
| quote | 0.26 | -0.18 | 3.00 | 0.26 | 0.34 | 9.00 | 177.50 | quote | 9.30 | 0.00 | 3.00 | 11.10 | 12.20 | 2.00 |
| quote | 0.15 | -0.12 | 2.00 | 0.16 | 0.24 | 92.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 12.05 | 15.80 | |
| quote | 0.17 | 0.00 | 6.00 | 0.05 | 0.74 | 6.00 | 182.50 | quote | 0.00 | 0.00 | 0.00 | 15.15 | 17.90 | |
| quote | 0.00 | 0.00 | 0.00 | 0.03 | 0.73 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 17.05 | 20.70 | ||
| quote | 0.10 | 0.00 | 15.00 | 0.01 | 0.75 | 15.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 23.20 | 25.25 | |
| quote | 0.05 | -0.05 | 11.00 | 0.00 | 0.75 | 47.00 | 195.00 | quote | 33.85 | 0.00 | 1.00 | 27.90 | 30.00 | 1.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.75 | 15.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 31.80 | 35.75 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.75 | 61.00 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 37.90 | 39.80 | |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.01 | 240.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 42.85 | 44.85 | |
| quote | 0.03 | 0.02 | 18.00 | 0.00 | 0.04 | 359.00 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 47.75 | 49.65 | |
| quote | 0.05 | -0.01 | 15.00 | 0.00 | 0.10 | 46.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 53.05 | 55.55 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.13 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 58.10 | 59.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires August 19, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 95.55 | 97.05 | 70.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 72.00 | |
| quote | 0.00 | 0.00 | 0.00 | 90.40 | 92.20 | 75.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.12 | 21.00 | |
| quote | 0.00 | 0.00 | 0.00 | 84.40 | 87.35 | 80.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.20 | 97.00 | |
| quote | 0.00 | 0.00 | 0.00 | 80.05 | 82.05 | 85.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.20 | 109.00 | |
| quote | 0.00 | 0.00 | 0.00 | 74.55 | 78.35 | 90.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.75 | 55.00 | |
| quote | 0.00 | 0.00 | 0.00 | 69.30 | 72.20 | 95.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.75 | 30.00 | |
| quote | 56.45 | 0.00 | 0.00 | 65.15 | 68.35 | 1.00 | 100.00 | quote | 0.08 | 0.00 | 4.00 | 0.00 | 0.05 | 71.00 |
| quote | 0.00 | 0.00 | 0.00 | 60.05 | 63.25 | 105.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.75 | 172.00 | |
| quote | 39.52 | 0.00 | 0.00 | 55.40 | 57.15 | 1.00 | 110.00 | quote | 0.11 | 0.01 | 4.00 | 0.00 | 0.75 | 1,810 |
| quote | 27.80 | 0.00 | 0.00 | 50.80 | 52.30 | 2.00 | 115.00 | quote | 0.06 | -0.14 | 165.00 | 0.00 | 0.20 | 286.00 |
| quote | 21.85 | 0.00 | 0.00 | 45.65 | 46.90 | 5.00 | 120.00 | quote | 0.21 | 0.00 | 0.00 | 0.01 | 0.75 | 165.00 |
| quote | 31.40 | 0.00 | 0.00 | 40.95 | 42.20 | 17.00 | 125.00 | quote | 0.37 | -0.10 | 2.00 | 0.07 | 0.12 | 788.00 |
| quote | 18.70 | 0.00 | 0.00 | 39.85 | 41.15 | 126.00 | quote | 2.46 | 0.00 | 0.00 | 0.03 | 0.75 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 38.75 | 40.35 | 127.00 | quote | 0.54 | 0.00 | 0.00 | 0.03 | 0.75 | 10.00 | |
| quote | 15.05 | 0.00 | 0.00 | 38.10 | 39.15 | 2.00 | 128.00 | quote | 1.15 | 0.00 | 0.00 | 0.04 | 0.75 | 19.00 |
| quote | 19.25 | 0.00 | 0.00 | 36.95 | 38.15 | 2.00 | 129.00 | quote | 1.29 | 0.00 | 0.00 | 0.04 | 0.75 | 11.00 |
| quote | 37.60 | 17.30 | 136.00 | 36.05 | 37.30 | 462.00 | 130.00 | quote | 0.15 | -0.13 | 254.00 | 0.05 | 0.75 | 1,302 |
| quote | 0.00 | 0.00 | 0.00 | 34.80 | 37.45 | 131.00 | quote | 0.64 | 0.00 | 0.00 | 0.05 | 0.75 | 23.00 | |
| quote | 0.00 | 0.00 | 0.00 | 33.15 | 36.20 | 132.00 | quote | 0.20 | -0.79 | 8.00 | 0.03 | 0.74 | 146.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.25 | 35.00 | 133.00 | quote | 0.20 | -0.02 | 1.00 | 0.14 | 0.74 | 298.00 | |
| quote | 12.15 | 0.00 | 0.00 | 31.55 | 33.25 | 1.00 | 134.00 | quote | 0.27 | -0.36 | 2.00 | 0.03 | 0.75 | 36.00 |
| quote | 31.14 | -2.69 | 1.00 | 30.80 | 32.25 | 294.00 | 135.00 | quote | 0.28 | -0.12 | 32.00 | 0.05 | 0.37 | 759.00 |
| quote | 13.70 | 0.00 | 0.00 | 29.50 | 31.25 | 1.00 | 136.00 | quote | 0.53 | 0.00 | 0.00 | 0.09 | 0.75 | 93.00 |
| quote | 20.20 | 0.00 | 0.00 | 28.80 | 30.30 | 1.00 | 137.00 | quote | 0.72 | 0.00 | 0.00 | 0.10 | 0.73 | 54.00 |
| quote | 11.25 | 0.00 | 0.00 | 28.20 | 29.40 | 1.00 | 138.00 | quote | 1.19 | 0.00 | 0.00 | 0.12 | 0.74 | 119.00 |
| quote | 16.35 | 0.00 | 0.00 | 27.15 | 28.35 | 6.00 | 139.00 | quote | 1.16 | 0.00 | 0.00 | 0.19 | 0.50 | 169.00 |
| quote | 26.19 | 0.19 | 1.00 | 26.25 | 27.25 | 2,321 | 140.00 | quote | 0.41 | -0.21 | 2.00 | 0.32 | 0.44 | 1,365 |
| quote | 7.90 | 0.00 | 0.00 | 25.25 | 26.30 | 2.00 | 141.00 | quote | 0.45 | -0.40 | 4.00 | 0.36 | 0.44 | 101.00 |
| quote | 7.15 | 0.00 | 0.00 | 24.50 | 25.10 | 3.00 | 142.00 | quote | 1.17 | 0.00 | 0.00 | 0.40 | 0.46 | 364.00 |
| quote | 18.15 | 0.00 | 0.00 | 22.85 | 25.20 | 43.00 | 143.00 | quote | 0.50 | 0.01 | 4.00 | 0.42 | 0.52 | 79.00 |
| quote | 6.25 | 0.00 | 0.00 | 22.30 | 23.65 | 2.00 | 144.00 | quote | 1.43 | 0.00 | 0.00 | 0.48 | 0.56 | 126.00 |
| quote | 22.00 | 4.70 | 46.00 | 21.65 | 22.20 | 2,126 | 145.00 | quote | 0.64 | 0.08 | 11.00 | 0.52 | 0.66 | 1,716 |
| quote | 21.78 | 9.53 | 30.00 | 20.65 | 21.40 | 23.00 | 146.00 | quote | 0.67 | 0.00 | 14.00 | 0.59 | 0.68 | 139.00 |
| quote | 11.05 | 0.00 | 0.00 | 19.50 | 20.45 | 204.00 | 147.00 | quote | 0.74 | 0.04 | 1.00 | 0.65 | 0.72 | 590.00 |
| quote | 12.00 | 0.00 | 0.00 | 18.00 | 19.60 | 992.00 | 148.00 | quote | 0.91 | -0.68 | 1.00 | 0.68 | 0.78 | 1,087 |
| quote | 16.55 | 5.35 | 2.00 | 18.00 | 18.45 | 40.00 | 149.00 | quote | 1.01 | -0.31 | 3.00 | 0.78 | 0.89 | 239.00 |
| quote | 17.00 | -1.75 | 15.00 | 17.10 | 17.50 | 1,326 | 150.00 | quote | 0.99 | 0.05 | 5.00 | 0.86 | 0.94 | 2,625 |
| quote | 10.30 | 0.00 | 0.00 | 14.85 | 15.40 | 144.00 | 152.50 | quote | 1.25 | -0.01 | 9.00 | 1.12 | 1.21 | 611.00 |
| quote | 12.30 | -1.10 | 15.00 | 12.70 | 13.05 | 1,190 | 155.00 | quote | 1.67 | 0.22 | 90.00 | 1.43 | 1.53 | 1,582 |
| quote | 10.20 | -0.70 | 1.00 | 10.65 | 10.95 | 217.00 | 157.50 | quote | 2.27 | 0.30 | 7.00 | 1.85 | 1.96 | 582.00 |
| quote | 8.85 | -0.36 | 35.00 | 8.70 | 9.05 | 4,750 | 160.00 | quote | 2.66 | 0.38 | 26.00 | 2.38 | 2.52 | 4,665 |
| quote | 5.50 | -1.65 | 3.00 | 7.00 | 7.20 | 129.00 | 162.50 | quote | 3.20 | 0.32 | 154.00 | 3.10 | 3.20 | 34.00 |
| quote | 5.55 | -0.10 | 121.00 | 5.40 | 5.60 | 665.00 | 165.00 | quote | 4.55 | 0.55 | 95.00 | 4.00 | 4.10 | 234.00 |
| 166.43 | Current price as of 8/09/2022 04:00:04 PM | |||||||||||||
| quote | 4.20 | -0.50 | 7.00 | 4.10 | 4.25 | 144.00 | 167.50 | quote | 5.60 | 0.45 | 2.00 | 5.15 | 5.40 | 40.00 |
| quote | 2.90 | -0.29 | 4.00 | 3.00 | 3.25 | 1,206 | 170.00 | quote | 7.17 | 0.63 | 62.00 | 6.55 | 6.80 | 234.00 |
| quote | 2.08 | -0.32 | 8.00 | 2.21 | 2.35 | 131.00 | 172.50 | quote | 8.75 | 1.10 | 1.00 | 8.20 | 8.55 | 5.00 |
| quote | 1.32 | -0.42 | 4.00 | 1.56 | 1.70 | 630.00 | 175.00 | quote | 9.80 | -6.20 | 4.00 | 10.00 | 10.35 | 27.00 |
| quote | 1.07 | -0.14 | 6.00 | 1.10 | 1.21 | 37.00 | 177.50 | quote | 11.05 | 0.00 | 4.00 | 12.05 | 12.45 | 3.00 |
| quote | 0.76 | -0.23 | 4.00 | 0.75 | 0.87 | 301.00 | 180.00 | quote | 15.02 | 0.88 | 59.00 | 14.25 | 14.70 | 97.00 |
| quote | 0.55 | 0.23 | 17.00 | 0.38 | 0.48 | 1,582 | 185.00 | quote | 26.75 | 0.00 | 0.00 | 18.70 | 19.40 | 5.00 |
| quote | 0.20 | -0.20 | 1.00 | 0.20 | 0.53 | 112.00 | 190.00 | quote | 36.76 | 0.00 | 0.00 | 23.20 | 24.45 | 1.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.06 | 0.39 | 139.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 28.30 | 29.55 | |
| quote | 0.09 | 0.00 | 0.00 | 0.04 | 0.44 | 163.00 | 200.00 | quote | 52.30 | 0.00 | 0.00 | 33.35 | 35.30 | 4.00 |
| quote | 0.06 | -0.04 | 59.00 | 0.06 | 0.11 | 23.00 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 38.05 | 40.60 | |
| quote | 0.19 | 0.12 | 1.00 | 0.02 | 0.17 | 19.00 | 210.00 | quote | 70.10 | 0.00 | 0.00 | 42.90 | 44.65 | |
| quote | 0.06 | 0.00 | 666.00 | 0.01 | 0.05 | 666.00 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 48.15 | 49.90 | |
| quote | 0.07 | 0.02 | 208.00 | 0.01 | 0.05 | 211.00 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 52.80 | 55.75 | |
| quote | 0.05 | 0.00 | 21.00 | 0.00 | 0.16 | 31.00 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 58.00 | 60.80 | |
| quote | 0.03 | -0.02 | 23.00 | 0.00 | 0.35 | 60.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 63.10 | 64.90 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.05 | 12.00 | 240.00 | quote | 73.90 | 0.00 | 0.00 | 73.10 | 74.65 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.05 | 89.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 83.10 | 84.80 | |
| CALLS | PUTS | |||||||||||||
| Expires August 26, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 89.30 | 93.35 | 75.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.05 | 28.00 | |
| quote | 0.00 | 0.00 | 0.00 | 84.30 | 87.90 | 80.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.75 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 79.60 | 83.40 | 85.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 74.40 | 78.35 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 69.35 | 73.45 | 95.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 64.50 | 68.50 | 100.00 | quote | 0.06 | 0.00 | 5.00 | 0.02 | 0.75 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 59.45 | 63.55 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 54.70 | 58.60 | 110.00 | quote | 2.10 | 0.00 | 0.00 | 0.04 | 0.74 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 50.00 | 53.65 | 115.00 | quote | 0.30 | -0.20 | 1.00 | 0.04 | 0.48 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 44.95 | 48.80 | 120.00 | quote | 0.45 | -1.44 | 5.00 | 0.07 | 0.81 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 40.45 | 43.90 | 125.00 | quote | 0.71 | -2.36 | 1.00 | 0.51 | 0.76 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 39.05 | 43.10 | 126.00 | quote | 0.00 | 0.00 | 0.00 | 0.49 | 0.92 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.10 | 41.50 | 127.00 | quote | 0.00 | 0.00 | 0.00 | 0.48 | 1.01 | ||
| quote | 0.00 | 0.00 | 0.00 | 37.30 | 40.95 | 128.00 | quote | 0.00 | 0.00 | 0.00 | 0.60 | 0.92 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.85 | 40.20 | 129.00 | quote | 0.00 | 0.00 | 0.00 | 0.67 | 0.94 | ||
| quote | 24.70 | 0.00 | 0.00 | 35.75 | 39.10 | 2.00 | 130.00 | quote | 1.60 | 0.00 | 0.00 | 0.72 | 1.01 | 15.00 |
| quote | 37.37 | 22.95 | 50.00 | 34.65 | 38.20 | 50.00 | 131.00 | quote | 0.00 | 0.00 | 0.00 | 0.79 | 1.15 | |
| quote | 0.00 | 0.00 | 0.00 | 34.50 | 37.00 | 132.00 | quote | 1.40 | -2.23 | 1.00 | 0.86 | 1.13 | 109.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.75 | 36.25 | 133.00 | quote | 5.15 | 0.00 | 0.00 | 0.93 | 1.19 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 31.55 | 35.20 | 134.00 | quote | 5.50 | 0.00 | 0.00 | 0.89 | 1.26 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.70 | 34.40 | 135.00 | quote | 1.18 | -0.72 | 1.00 | 0.96 | 1.34 | 103.00 | |
| quote | 0.00 | 0.00 | 0.00 | 30.20 | 33.55 | 136.00 | quote | 0.00 | 0.00 | 0.00 | 0.98 | 1.43 | ||
| quote | 0.00 | 0.00 | 0.00 | 30.10 | 31.30 | 137.00 | quote | 0.00 | 0.00 | 0.00 | 1.16 | 1.49 | ||
| quote | 19.06 | 0.00 | 0.00 | 29.50 | 30.15 | 70.00 | 138.00 | quote | 1.30 | 0.00 | 1.00 | 1.23 | 1.58 | 1.00 |
| quote | 19.29 | 0.00 | 0.00 | 28.70 | 29.25 | 1.00 | 139.00 | quote | 2.87 | 0.00 | 0.00 | 1.40 | 1.68 | 20.00 |
| quote | 12.95 | 0.00 | 0.00 | 27.85 | 28.40 | 56.00 | 140.00 | quote | 1.64 | -0.86 | 554.00 | 1.29 | 1.78 | 559.00 |
| quote | 9.65 | 0.00 | 0.00 | 26.95 | 27.50 | 4.00 | 141.00 | quote | 3.35 | 0.00 | 0.00 | 1.60 | 1.88 | 61.00 |
| quote | 8.80 | 0.00 | 0.00 | 26.05 | 26.60 | 4.00 | 142.00 | quote | 1.80 | -1.80 | 2.00 | 1.55 | 1.98 | 2.00 |
| quote | 8.30 | 0.00 | 0.00 | 24.80 | 25.85 | 56.00 | 143.00 | quote | 10.75 | 0.00 | 0.00 | 1.84 | 2.11 | 8.00 |
| quote | 7.80 | 0.00 | 0.00 | 24.05 | 24.85 | 58.00 | 144.00 | quote | 4.18 | 0.00 | 0.00 | 1.92 | 2.24 | 5.00 |
| quote | 10.45 | 0.00 | 0.00 | 23.35 | 24.05 | 55.00 | 145.00 | quote | 3.00 | 0.00 | 1.00 | 2.04 | 2.37 | 105.00 |
| quote | 6.50 | 0.00 | 0.00 | 22.00 | 23.40 | 127.00 | 146.00 | quote | 3.20 | -0.40 | 1.00 | 2.23 | 2.52 | 52.00 |
| quote | 14.59 | 0.00 | 0.00 | 21.70 | 22.35 | 217.00 | 147.00 | quote | 3.50 | 0.00 | 0.00 | 2.22 | 2.66 | 202.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.60 | 21.60 | 148.00 | quote | 5.05 | 0.00 | 0.00 | 2.34 | 2.87 | 6.00 | |
| quote | 16.35 | -0.50 | 9.00 | 20.00 | 20.65 | 155.00 | 149.00 | quote | 4.69 | 0.00 | 0.00 | 2.55 | 3.00 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 19.20 | 19.90 | 150.00 | quote | 4.20 | -0.70 | 7.00 | 2.78 | 3.15 | 17.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.95 | 17.70 | 152.50 | quote | 3.90 | 0.25 | 6.00 | 3.40 | 3.65 | 13.00 | |
| quote | 12.30 | 0.20 | 2.00 | 15.40 | 15.95 | 6.00 | 155.00 | quote | 4.55 | 0.35 | 6.00 | 3.80 | 4.25 | 19.00 |
| quote | 13.19 | 0.00 | 1.00 | 13.25 | 14.00 | 1.00 | 157.50 | quote | 5.10 | 0.75 | 5.00 | 4.70 | 4.95 | 4.00 |
| quote | 9.19 | -0.59 | 23.00 | 11.85 | 12.30 | 41.00 | 160.00 | quote | 6.40 | 1.15 | 10.00 | 5.50 | 5.75 | 7.00 |
| quote | 7.84 | 0.00 | 5.00 | 10.30 | 10.75 | 4.00 | 162.50 | quote | 7.35 | 0.85 | 6.00 | 6.35 | 6.70 | 6.00 |
| quote | 8.20 | -1.25 | 6.00 | 8.90 | 9.30 | 111.00 | 165.00 | quote | 8.40 | 1.10 | 1.00 | 7.40 | 7.75 | 8.00 |
| 166.43 | Current price as of 8/09/2022 04:00:04 PM | |||||||||||||
| quote | 7.40 | -0.25 | 13.00 | 7.60 | 7.95 | 16.00 | 167.50 | quote | 9.95 | 1.40 | 3.00 | 8.60 | 9.10 | 5.00 |
| quote | 6.45 | -1.25 | 28.00 | 6.40 | 6.75 | 193.00 | 170.00 | quote | 10.30 | -2.10 | 1.00 | 9.80 | 10.25 | 2.00 |
| quote | 5.90 | 2.10 | 5.00 | 5.35 | 5.65 | 5.00 | 172.50 | quote | 11.00 | 0.00 | 1.00 | 11.35 | 11.70 | 1.00 |
| quote | 4.25 | -1.06 | 18.00 | 4.35 | 4.80 | 12.00 | 175.00 | quote | 13.55 | 0.00 | 1.00 | 12.90 | 13.35 | |
| quote | 2.91 | -0.19 | 7.00 | 2.87 | 3.15 | 18.00 | 180.00 | quote | 15.85 | 0.00 | 1.00 | 16.30 | 16.75 | 1.00 |
| quote | 2.26 | 0.51 | 1.00 | 1.78 | 2.15 | 28.00 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 20.15 | 20.95 | |
| quote | 1.46 | 0.00 | 1.00 | 1.15 | 1.42 | 1.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 24.50 | 25.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.67 | 1.02 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 27.95 | 31.05 | ||
| quote | 0.60 | 0.00 | 3.00 | 0.43 | 0.69 | 3.00 | 200.00 | quote | 32.85 | 0.00 | 30.00 | 32.80 | 36.05 | 30.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.20 | 0.72 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 37.15 | 40.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.11 | 0.73 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 42.25 | 45.75 | ||
| quote | 0.15 | 0.00 | 0.00 | 0.03 | 0.45 | 1.00 | 215.00 | quote | 0.00 | 0.00 | 0.00 | 47.15 | 50.80 | |
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.75 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 53.10 | 55.55 | ||
| quote | 0.05 | 0.00 | 1.00 | 0.01 | 0.73 | 5.00 | 225.00 | quote | 0.00 | 0.00 | 0.00 | 57.30 | 60.70 | |
| quote | 0.07 | 0.02 | 1.00 | 0.01 | 0.35 | 10.00 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 62.95 | 65.40 | |
Show All |
