OPTION CHAIN FOR WORKDAY INC. CL A
In-the-money
|
||||||||||||||
CALLS | PUTS | |||||||||||||
Expires October 6, 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 | 93.40 | 96.40 | 120.00 | ||||||||
quote | 124.46 | 0.00 | 0.00 | 88.40 | 91.20 | 2.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | |
quote | 0.00 | 0.00 | 0.00 | 83.35 | 86.05 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.54 | ||
quote | 0.00 | 0.00 | 0.00 | 78.45 | 81.20 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.91 | ||
quote | 107.80 | 0.00 | 0.00 | 73.60 | 75.90 | 2.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.85 | |
quote | 0.00 | 0.00 | 0.00 | 68.65 | 70.95 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.48 | ||
quote | 0.00 | 0.00 | 0.00 | 63.90 | 65.70 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.92 | ||
quote | 0.00 | 0.00 | 0.00 | 58.65 | 60.95 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.11 | ||
quote | 13.95 | 5.15 | 3.00 | 12.75 | 13.35 | 1.00 | 202.50 | |||||||
quote | 8.80 | 2.67 | 5.00 | 7.35 | 8.90 | 60.00 | 207.50 | |||||||
quote | 5.00 | 1.21 | 51.00 | 4.65 | 5.05 | 36.00 | 212.50 | quote | 2.16 | -1.84 | 106.00 | 2.07 | 2.36 | 60.00 |
214.85 | Current price as of 9/29/2023 04:00:00 PM | |||||||||||||
quote | 2.26 | 0.95 | 189.00 | 1.97 | 2.34 | 11.00 | 217.50 | quote | 4.50 | -3.90 | 103.00 | 4.45 | 4.80 | 8.00 |
quote | 0.80 | 0.18 | 42.00 | 0.77 | 0.90 | 10.00 | 222.50 | quote | 8.23 | 5.18 | 28.00 | 7.95 | 9.00 | 88.00 |
quote | 0.39 | 0.09 | 7.00 | 0.23 | 0.39 | 26.00 | 227.50 | quote | 12.50 | 9.46 | 6.00 | 12.30 | 13.20 | 29.00 |
quote | 0.14 | -0.04 | 10.00 | 0.04 | 0.62 | 88.00 | 232.50 | quote | 16.86 | -6.23 | 19.00 | 17.00 | 18.20 | 96.00 |
quote | 0.12 | 0.05 | 6.00 | 0.02 | 0.12 | 70.00 | 237.50 | quote | 30.75 | 20.03 | 24.00 | 22.10 | 23.35 | 1.00 |
quote | 0.02 | -0.36 | 2.00 | 0.01 | 0.07 | 44.00 | 242.50 | quote | 32.64 | 18.48 | 6.00 | 26.85 | 28.50 | 2.00 |
quote | 0.05 | 0.00 | 12.00 | 0.00 | 0.06 | 12.00 | 247.50 | quote | 37.68 | 19.85 | 9.00 | 31.85 | 33.20 | 12.00 |
quote | 0.05 | -0.41 | 2.00 | 0.00 | 0.04 | 8.00 | 252.50 | quote | 42.50 | 20.85 | 1.00 | 36.75 | 38.45 | 6.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.73 | 257.50 | quote | 0.00 | 0.00 | 0.00 | 41.90 | 43.35 | ||
quote | 0.31 | 0.00 | 0.00 | 0.00 | 0.74 | 2.00 | 262.50 | quote | 0.00 | 0.00 | 0.00 | 46.75 | 48.50 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 267.50 | quote | 0.00 | 0.00 | 0.00 | 51.80 | 54.15 | ||
quote | 0.05 | 0.03 | 77.00 | 0.00 | 0.20 | 87.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 89.40 | 91.55 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.69 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 94.30 | 96.50 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 99.40 | 101.25 | ||
quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 40.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 103.95 | 106.95 | |
CALLS | PUTS | |||||||||||||
Expires October 13, 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 | 93.80 | 96.35 | 120.00 | ||||||||
quote | 119.04 | 0.00 | 0.00 | 88.80 | 91.10 | 2.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | |
quote | 0.00 | 0.00 | 0.00 | 83.50 | 86.30 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
quote | 0.00 | 0.00 | 0.00 | 78.55 | 81.20 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.17 | ||
quote | 0.00 | 0.00 | 0.00 | 73.55 | 76.25 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.17 | ||
quote | 0.00 | 0.00 | 0.00 | 68.70 | 71.30 | 145.00 | quote | 0.02 | 0.00 | 69.00 | 0.00 | 0.57 | 69.00 | |
quote | 0.00 | 0.00 | 0.00 | 63.90 | 66.05 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.57 | ||
quote | 0.00 | 0.00 | 0.00 | 58.75 | 61.25 | 155.00 | quote | 0.12 | 0.00 | 1.00 | 0.00 | 0.39 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 53.95 | 56.35 | 160.00 | quote | 0.09 | 0.00 | 1.00 | 0.00 | 0.05 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 48.85 | 51.50 | 165.00 | quote | 0.09 | 0.00 | 5.00 | 0.01 | 0.05 | 5.00 | |
quote | 40.60 | 0.00 | 1.00 | 44.35 | 46.15 | 1.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.74 | |
quote | 0.00 | 0.00 | 0.00 | 39.25 | 41.20 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 0.03 | 1.33 | ||
quote | 0.00 | 0.00 | 0.00 | 34.05 | 36.25 | 180.00 | quote | 0.29 | -0.14 | 1.00 | 0.04 | 1.17 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 29.45 | 31.35 | 185.00 | quote | 0.11 | -0.34 | 2.00 | 0.06 | 1.08 | 2.00 | |
quote | 20.06 | -20.84 | 5.00 | 24.55 | 26.40 | 2.00 | 190.00 | quote | 0.73 | 0.00 | 11.00 | 0.02 | 0.51 | 11.00 |
quote | 0.00 | 0.00 | 0.00 | 20.15 | 21.60 | 195.00 | quote | 0.45 | -0.60 | 28.00 | 0.34 | 0.74 | 16.00 | |
quote | 0.00 | 0.00 | 0.00 | 15.40 | 16.80 | 200.00 | quote | 0.95 | -1.24 | 9.00 | 0.69 | 0.83 | 46.00 | |
quote | 10.85 | 0.00 | 1.00 | 13.40 | 14.55 | 1.00 | 202.50 | |||||||
quote | 12.70 | -23.97 | 1.00 | 11.35 | 12.35 | 1.00 | 205.00 | quote | 1.64 | -0.76 | 1.00 | 1.27 | 1.51 | 6.00 |
quote | 9.90 | 2.60 | 2.00 | 9.40 | 10.05 | 14.00 | 207.50 | |||||||
quote | 8.70 | 3.07 | 8.00 | 7.35 | 8.20 | 97.00 | 210.00 | quote | 2.70 | -2.87 | 25.00 | 2.45 | 3.00 | 27.00 |
quote | 6.35 | 1.05 | 12.00 | 6.10 | 6.50 | 14.00 | 212.50 | |||||||
214.85 | Current price as of 9/29/2023 04:00:00 PM | |||||||||||||
quote | 5.25 | 1.80 | 93.00 | 4.60 | 5.05 | 6.00 | 215.00 | quote | 4.50 | -3.24 | 61.00 | 4.30 | 4.70 | 17.00 |
quote | 3.85 | 0.86 | 2.00 | 3.40 | 3.75 | 5.00 | 217.50 | |||||||
quote | 2.55 | 0.82 | 32.00 | 2.44 | 2.73 | 50.00 | 220.00 | quote | 7.24 | -4.25 | 2.00 | 7.00 | 7.50 | 162.00 |
quote | 2.23 | 0.90 | 1.00 | 1.69 | 1.95 | 3.00 | 222.50 | |||||||
quote | 1.43 | 0.24 | 1.00 | 1.13 | 1.36 | 2.00 | 225.00 | quote | 10.55 | -4.25 | 7.00 | 10.70 | 11.65 | 31.00 |
quote | 0.81 | 0.00 | 16.00 | 0.76 | 0.99 | 227.50 | ||||||||
quote | 0.70 | -0.15 | 3.00 | 0.51 | 0.71 | 5.00 | 230.00 | quote | 14.95 | -7.04 | 24.00 | 14.80 | 16.25 | 62.00 |
quote | 0.51 | 0.12 | 8.00 | 0.34 | 0.54 | 7.00 | 232.50 | |||||||
quote | 0.50 | -3.85 | 2.00 | 0.24 | 0.70 | 3.00 | 235.00 | quote | 25.33 | 14.99 | 2.00 | 19.30 | 21.05 | 55.00 |
quote | 3.85 | 0.73 | 1.00 | 0.01 | 0.32 | 61.00 | 237.50 | |||||||
quote | 0.28 | -0.03 | 1.00 | 0.02 | 0.38 | 9.00 | 240.00 | quote | 24.47 | -5.98 | 1.00 | 24.20 | 26.00 | 66.00 |
quote | 2.28 | 0.00 | 4.00 | 0.07 | 0.64 | 4.00 | 242.50 | |||||||
quote | 0.18 | -0.01 | 12.00 | 0.10 | 0.24 | 22.00 | 245.00 | quote | 29.37 | -5.80 | 1.00 | 29.25 | 30.95 | 2.00 |
quote | 0.00 | 0.00 | 0.00 | 0.05 | 0.75 | 2.00 | 247.50 | |||||||
quote | 0.15 | -0.90 | 1.00 | 0.04 | 0.75 | 52.00 | 250.00 | quote | 40.66 | 19.94 | 21.00 | 34.20 | 35.95 | 1.00 |
quote | 0.00 | 0.00 | 0.00 | 0.03 | 0.75 | 252.50 | ||||||||
quote | 0.44 | -0.07 | 4.00 | 0.03 | 0.74 | 8.00 | 255.00 | quote | 23.57 | 9.70 | 4.00 | 39.20 | 41.05 | 5.00 |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 257.50 | ||||||||
quote | 0.10 | -0.23 | 18.00 | 0.05 | 0.15 | 45.00 | 260.00 | quote | 29.70 | 2.77 | 3.00 | 44.15 | 45.95 | 24.00 |
quote | 0.28 | -0.54 | 1.00 | 0.01 | 0.69 | 14.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 48.95 | 51.35 | |
quote | 0.21 | 0.0100 | 1.00 | 0.01 | 0.74 | 13.00 | 270.00 | quote | 22.50 | 0.00 | 0.00 | 54.15 | 56.20 | 3.00 |
quote | 0.36 | 0.00 | 0.00 | 0.00 | 0.74 | 11.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 59.20 | 61.30 | |
quote | 0.04 | -0.11 | 10.00 | 0.00 | 0.33 | 29.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 64.10 | 66.55 | |
quote | 0.01 | -0.15 | 5.00 | 0.00 | 0.42 | 6.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 69.10 | 71.55 | |
quote | 0.03 | -0.16 | 5.00 | 0.00 | 0.17 | 6.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 74.15 | 76.40 | |
quote | 0.17 | 0.00 | 0.00 | 0.00 | 1.28 | 4.00 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 79.25 | 81.25 | |
quote | 0.04 | 0.00 | 21.00 | 0.00 | 0.14 | 41.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 83.90 | 86.65 | |
quote | 0.01 | -0.04 | 17.00 | 0.00 | 0.59 | 32.00 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 88.85 | 91.60 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.07 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 93.65 | 96.65 | ||
quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.33 | 13.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 98.75 | 101.75 | |
quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.15 | 54.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 104.05 | 106.75 | |
CALLS | PUTS | |||||||||||||
Expires October 20, 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 | 99.35 | 101.15 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.74 | ||
quote | 0.00 | 0.00 | 0.00 | 94.45 | 96.20 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | ||
quote | 106.08 | -2.71 | 2.00 | 89.35 | 91.20 | 3.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | |
quote | 0.00 | 0.00 | 0.00 | 84.35 | 86.55 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.04 | ||
quote | 0.00 | 0.00 | 0.00 | 79.15 | 81.15 | 135.00 | quote | 0.04 | 0.00 | 1.00 | 0.00 | 0.15 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 74.40 | 76.15 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.40 | ||
quote | 0.00 | 0.00 | 0.00 | 69.45 | 71.40 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | ||
quote | 0.00 | 0.00 | 0.00 | 64.35 | 66.40 | 150.00 | quote | 0.02 | -0.15 | 13.00 | 0.01 | 0.05 | 22.00 | |
quote | 92.75 | 0.00 | 0.00 | 59.50 | 61.35 | 1.00 | 155.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.74 | 414.00 |
quote | 85.95 | 0.00 | 0.00 | 54.65 | 56.50 | 1.00 | 160.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 1.04 | 2.00 |
quote | 66.60 | -15.84 | 1.00 | 49.40 | 51.30 | 12.00 | 165.00 | quote | 0.22 | 0.00 | 1.00 | 0.00 | 1.04 | 1.00 |
quote | 0.00 | 0.00 | 0.00 | 44.75 | 46.40 | 170.00 | quote | 0.18 | 0.13 | 20.00 | 0.01 | 0.20 | 32.00 | |
quote | 0.00 | 0.00 | 0.00 | 39.80 | 41.40 | 175.00 | quote | 0.14 | -0.24 | 6.00 | 0.10 | 0.42 | 124.00 | |
quote | 30.30 | -23.25 | 1.00 | 34.90 | 36.45 | 2.00 | 180.00 | quote | 0.10 | -0.30 | 11.00 | 0.11 | 0.38 | 114.00 |
quote | 26.70 | -36.50 | 1.00 | 30.05 | 31.75 | 10.00 | 185.00 | quote | 0.31 | -0.59 | 3.00 | 0.13 | 0.87 | 17.00 |
quote | 26.85 | -15.55 | 3.00 | 25.25 | 26.90 | 27.00 | 190.00 | quote | 0.51 | -0.57 | 6.00 | 0.42 | 0.55 | 127.00 |
quote | 57.85 | 0.00 | 0.00 | 20.55 | 22.20 | 20.00 | 195.00 | quote | 0.68 | -0.95 | 42.00 | 0.73 | 0.83 | 170.00 |
quote | 17.60 | 2.80 | 5.00 | 16.10 | 17.25 | 29.00 | 200.00 | quote | 1.20 | -0.98 | 183.00 | 1.20 | 1.41 | 887.00 |
quote | 13.54 | 2.46 | 4.00 | 12.35 | 12.85 | 113.00 | 205.00 | quote | 1.97 | -2.00 | 126.00 | 2.04 | 2.23 | 170.00 |
quote | 9.05 | 1.60 | 64.00 | 8.80 | 9.15 | 302.00 | 210.00 | quote | 3.60 | -1.71 | 425.00 | 3.30 | 3.55 | 1,175 |
quote | 7.35 | 1.35 | 65.00 | 7.20 | 7.50 | 132.00 | 212.50 | quote | 4.45 | -1.80 | 105.00 | 4.15 | 4.40 | 86.00 |
214.85 | Current price as of 9/29/2023 04:00:00 PM | |||||||||||||
quote | 6.65 | 1.62 | 140.00 | 5.75 | 6.00 | 191.00 | 215.00 | quote | 5.30 | -2.20 | 345.00 | 5.25 | 5.50 | 188.00 |
quote | 4.70 | 0.75 | 186.00 | 4.45 | 4.75 | 155.00 | 217.50 | quote | 6.55 | -3.75 | 263.00 | 6.45 | 6.75 | 79.00 |
quote | 3.80 | 0.52 | 64.00 | 3.45 | 3.65 | 247.00 | 220.00 | quote | 7.90 | -3.82 | 68.00 | 7.90 | 8.20 | 323.00 |
quote | 2.70 | 0.12 | 54.00 | 2.63 | 2.76 | 55.00 | 222.50 | quote | 9.70 | -6.33 | 29.00 | 9.50 | 9.95 | 50.00 |
quote | 2.02 | 0.09 | 65.00 | 1.97 | 2.09 | 120.00 | 225.00 | quote | 11.15 | -5.36 | 3.00 | 11.25 | 12.00 | 90.00 |
quote | 1.68 | 0.26 | 30.00 | 1.40 | 1.56 | 61.00 | 227.50 | quote | 18.09 | 12.49 | 10.00 | 13.20 | 14.40 | 62.00 |
quote | 1.20 | 0.27 | 10.00 | 1.00 | 1.21 | 465.00 | 230.00 | quote | 14.80 | -4.75 | 12.00 | 15.40 | 16.60 | 1,126 |
quote | 0.80 | 0.10 | 2.00 | 0.71 | 1.02 | 106.00 | 232.50 | quote | 17.33 | -5.36 | 1.00 | 17.40 | 18.90 | 64.00 |
quote | 0.80 | 0.25 | 1.00 | 0.51 | 0.78 | 64.00 | 235.00 | quote | 22.10 | 13.35 | 10.00 | 19.70 | 21.25 | 37.00 |
quote | 0.57 | 0.16 | 31.00 | 0.39 | 0.54 | 35.00 | 237.50 | quote | 22.00 | 11.85 | 1.00 | 21.75 | 24.10 | 36.00 |
quote | 0.39 | 0.04 | 30.00 | 0.28 | 0.44 | 392.00 | 240.00 | quote | 29.70 | 17.80 | 12.00 | 24.30 | 26.15 | 600.00 |
quote | 0.33 | -2.36 | 4.00 | 0.10 | 0.36 | 94.00 | 242.50 | quote | 33.73 | 22.18 | 7.00 | 26.75 | 28.40 | 23.00 |
quote | 0.25 | -1.98 | 6.00 | 0.03 | 0.48 | 78.00 | 245.00 | quote | 35.60 | 19.95 | 4.00 | 29.40 | 30.90 | 17.00 |
quote | 0.42 | -1.48 | 9.00 | 0.06 | 0.48 | 28.00 | 247.50 | quote | 8.65 | 0.00 | 0.00 | 31.75 | 33.50 | 1.00 |
quote | 0.18 | -0.02 | 6.00 | 0.10 | 0.25 | 1,256 | 250.00 | quote | 34.28 | 13.15 | 2.00 | 34.25 | 36.00 | 2.00 |
quote | 1.04 | -0.24 | 50.00 | 0.07 | 0.75 | 55.00 | 252.50 | quote | 23.55 | 10.90 | 8.00 | 36.80 | 38.45 | 1.00 |
quote | 1.00 | -0.04 | 8.00 | 0.06 | 0.74 | 19.00 | 255.00 | quote | 45.20 | 0.00 | 1.00 | 39.30 | 41.15 | |
quote | 2.34 | 0.00 | 0.00 | 0.05 | 0.74 | 3.00 | 257.50 | quote | 27.45 | 0.00 | 2.00 | 41.75 | 43.50 | |
quote | 0.10 | -0.07 | 12.00 | 0.10 | 0.75 | 679.00 | 260.00 | quote | 14.85 | 0.00 | 0.00 | 44.05 | 46.10 | 1.00 |
quote | 0.47 | -0.11 | 2.00 | 0.03 | 0.74 | 21.00 | 262.50 | quote | 0.00 | 0.00 | 0.00 | 46.85 | 48.45 | |
quote | 0.40 | -0.12 | 5.00 | 0.03 | 0.74 | 21.00 | 265.00 | quote | 55.00 | 0.00 | 1.00 | 49.10 | 50.95 | |
quote | 0.44 | -0.77 | 1.00 | 0.03 | 0.74 | 2.00 | 267.50 | quote | 35.20 | 0.00 | 0.00 | 51.75 | 53.45 | |
quote | 0.07 | 0.02 | 1.00 | 0.02 | 0.10 | 672.00 | 270.00 | quote | 27.60 | 0.00 | 0.00 | 54.25 | 56.25 | 2.00 |
quote | 0.04 | -0.26 | 1.00 | 0.02 | 0.74 | 21.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 59.25 | 60.95 | |
quote | 0.05 | -0.13 | 18.00 | 0.01 | 0.75 | 311.00 | 280.00 | quote | 33.80 | 0.00 | 0.00 | 64.25 | 66.10 | 11.00 |
quote | 0.22 | 0.02 | 5.00 | 0.00 | 1.21 | 6.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 69.15 | 71.15 | |
quote | 0.03 | -0.07 | 2.00 | 0.00 | 0.74 | 53.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 74.25 | 76.00 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 79.30 | 80.90 | ||
quote | 0.05 | 0.00 | 15.00 | 0.00 | 0.74 | 271.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 84.25 | 86.25 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.04 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 89.25 | 90.95 | ||
quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.74 | 27.00 | 310.00 | quote | 98.80 | 0.00 | 1.00 | 94.00 | 96.15 | |
quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.20 | 169.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 99.35 | 101.20 | |
quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.29 | 8.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 103.95 | 105.95 | |
quote | 0.03 | 0.02 | 11.00 | 0.00 | 0.74 | 31.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 114.40 | 116.15 | |
quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.10 | 33.00 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 124.15 | 126.05 | |
CALLS | PUTS | |||||||||||||
Expires October 27, 2023 | ||||||||||||||
Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
quote | 106.23 | -2.61 | 2.00 | 89.05 | 91.70 | 1.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.33 | |
quote | 0.00 | 0.00 | 0.00 | 83.85 | 86.55 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.33 | ||
quote | 0.00 | 0.00 | 0.00 | 79.20 | 81.85 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.33 | ||
quote | 0.00 | 0.00 | 0.00 | 73.95 | 77.05 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.33 | ||
quote | 0.00 | 0.00 | 0.00 | 69.05 | 71.60 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.33 | ||
quote | 0.00 | 0.00 | 0.00 | 64.00 | 66.65 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.33 | ||
quote | 0.00 | 0.00 | 0.00 | 59.00 | 61.70 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
quote | 0.00 | 0.00 | 0.00 | 54.25 | 56.60 | 160.00 | quote | 0.15 | 0.00 | 1.00 | 0.00 | 1.33 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 49.10 | 51.95 | 165.00 | quote | 0.17 | 0.00 | 2.00 | 0.05 | 0.31 | 2.00 | |
quote | 0.00 | 0.00 | 0.00 | 44.60 | 46.70 | 170.00 | quote | 0.46 | 0.00 | 1.00 | 0.02 | 0.75 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 39.55 | 41.85 | 175.00 | quote | 0.59 | 0.00 | 1.00 | 0.02 | 1.36 | 1.00 | |
quote | 0.00 | 0.00 | 0.00 | 34.45 | 37.00 | 180.00 | quote | 0.51 | -0.31 | 1.00 | 0.11 | 0.76 | 18.00 | |
quote | 0.00 | 0.00 | 0.00 | 30.50 | 32.25 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 0.45 | 1.16 | ||
quote | 0.00 | 0.00 | 0.00 | 25.70 | 27.45 | 190.00 | quote | 1.78 | 0.00 | 10.00 | 0.69 | 1.42 | 10.00 | |
quote | 39.02 | 0.00 | 0.00 | 21.05 | 22.60 | 15.00 | 195.00 | quote | 2.25 | 0.00 | 13.00 | 1.04 | 1.37 | 13.00 |
quote | 17.74 | 0.00 | 2.00 | 16.45 | 18.20 | 200.00 | quote | 1.66 | -1.44 | 1.00 | 1.63 | 2.16 | 10.00 | |
quote | 13.73 | 1.75 | 4.00 | 13.40 | 14.05 | 12.00 | 205.00 | quote | 4.83 | 3.38 | 3.00 | 2.66 | 3.10 | 21.00 |
quote | 10.15 | 1.35 | 18.00 | 9.85 | 10.35 | 58.00 | 210.00 | quote | 4.15 | -3.30 | 2.00 | 4.05 | 4.55 | 6.00 |
214.85 | Current price as of 9/29/2023 04:00:00 PM | |||||||||||||
quote | 7.28 | 1.13 | 50.00 | 6.70 | 7.20 | 72.00 | 215.00 | quote | 6.35 | -3.07 | 1.00 | 6.05 | 6.75 | 65.00 |
quote | 4.85 | 1.35 | 11.00 | 4.45 | 4.90 | 13.00 | 220.00 | quote | 8.50 | -3.75 | 4.00 | 8.65 | 9.40 | 33.00 |
quote | 2.96 | 0.36 | 10.00 | 2.66 | 3.15 | 6.00 | 225.00 | quote | 16.60 | 12.00 | 1.00 | 11.90 | 12.85 | 6.00 |
quote | 1.90 | 0.44 | 3.00 | 1.58 | 1.97 | 49.00 | 230.00 | quote | 20.78 | 11.94 | 5.00 | 15.65 | 16.70 | 21.00 |
quote | 1.20 | 0.46 | 2.00 | 0.91 | 1.71 | 14.00 | 235.00 | quote | 20.08 | 8.73 | 1.00 | 20.15 | 21.45 | 6.00 |
quote | 0.66 | -2.86 | 5.00 | 0.56 | 0.75 | 4.00 | 240.00 | quote | 24.93 | -6.43 | 1.00 | 24.20 | 26.55 | 15.00 |
quote | 0.45 | 0.00 | 15.00 | 0.35 | 0.51 | 16.00 | 245.00 | quote | 18.62 | 1.56 | 4.00 | 29.25 | 31.15 | 15.00 |
quote | 0.27 | -1.67 | 6.00 | 0.02 | 0.71 | 16.00 | 250.00 | quote | 13.00 | 0.00 | 0.00 | 33.85 | 36.35 | 12.00 |
quote | 0.24 | 0.04 | 3.00 | 0.03 | 0.35 | 22.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 39.25 | 41.20 | |
quote | 2.91 | 0.00 | 0.00 | 0.10 | 0.74 | 17.00 | 260.00 | quote | 15.10 | 0.00 | 0.00 | 44.00 | 46.30 | |
quote | 0.21 | -0.30 | 1.00 | 0.04 | 1.33 | 19.00 | 265.00 | quote | 25.46 | 0.00 | 0.00 | 49.30 | 51.50 | 2.00 |
quote | 0.13 | -0.14 | 89.00 | 0.10 | 0.77 | 501.00 | 270.00 | quote | 27.20 | 0.00 | 0.00 | 54.00 | 56.50 | 3.00 |
quote | 0.07 | -0.53 | 39.00 | 0.05 | 1.27 | 39.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 58.85 | 61.65 | |
quote | 0.07 | -0.38 | 4.00 | 0.00 | 1.13 | 4.00 | 280.00 | quote | 31.50 | 0.00 | 0.00 | 63.80 | 66.75 | 2.00 |
quote | 0.08 | -1.26 | 1.00 | 0.00 | 1.33 | 1.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 69.05 | 71.45 | |
quote | 0.37 | -0.31 | 2.00 | 0.00 | 1.33 | 2.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 74.10 | 76.55 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.33 | 295.00 | quote | 0.00 | 0.00 | 0.00 | 79.00 | 81.65 | ||
quote | 0.35 | 0.00 | 0.00 | 0.00 | 1.33 | 2.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 83.85 | 86.55 | |
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.33 | 305.00 | quote | 0.00 | 0.00 | 0.00 | 89.00 | 91.60 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.33 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 93.95 | 96.60 | ||
quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.33 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 98.85 | 101.55 | ||
quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.29 | 10.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 103.80 | 106.85 | |
quote | 0.08 | 0.00 | 0.00 | 0.00 | 1.33 | 1.00 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 113.80 | 116.65 | |