OPTION CHAIN FOR ZOOM VIDEO COMMUNICATIONS INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires May 21, 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 | 152.40 | 154.90 | 155.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 34.00 | |
| quote | 149.00 | 0.00 | 0.00 | 142.50 | 144.90 | 4.00 | 165.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 49.00 |
| quote | 113.62 | 0.00 | 0.00 | 137.60 | 139.90 | 10.00 | 170.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.10 | 213.00 |
| quote | 138.70 | 0.00 | 0.00 | 132.50 | 134.90 | 13.00 | 175.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 96.00 |
| quote | 108.97 | 0.00 | 0.00 | 126.20 | 130.00 | 19.00 | 180.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 63.00 |
| quote | 0.00 | 0.00 | 0.00 | 122.40 | 125.00 | 185.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.20 | 191.00 | |
| quote | 124.45 | 0.00 | 0.00 | 117.40 | 120.00 | 27.00 | 190.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.20 | 237.00 |
| quote | 119.13 | 0.00 | 0.00 | 111.30 | 115.00 | 29.00 | 195.00 | quote | 0.05 | -0.15 | 1.00 | 0.00 | 0.20 | 87.00 |
| quote | 88.70 | 0.00 | 0.00 | 107.00 | 110.00 | 108.00 | 200.00 | quote | 0.05 | -0.10 | 8.00 | 0.05 | 0.10 | 704.00 |
| quote | 0.00 | 0.00 | 0.00 | 102.40 | 105.00 | 205.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 73.40 | 0.00 | 0.00 | 97.00 | 100.00 | 41.00 | 210.00 | quote | 0.05 | -0.10 | 9.00 | 0.00 | 0.15 | 212.00 |
| quote | 0.00 | 0.00 | 0.00 | 91.20 | 95.00 | 215.00 | quote | 0.15 | -0.10 | 24.00 | 0.00 | 0.20 | 7.00 | |
| quote | 68.50 | 0.00 | 0.00 | 86.20 | 90.00 | 21.00 | 220.00 | quote | 0.10 | -0.24 | 36.00 | 0.05 | 0.15 | 584.00 |
| quote | 0.00 | 0.00 | 0.00 | 81.20 | 85.00 | 225.00 | quote | 0.10 | -0.50 | 14.00 | 0.05 | 0.15 | 74.00 | |
| quote | 61.45 | 0.00 | 0.00 | 76.20 | 80.00 | 49.00 | 230.00 | quote | 0.12 | -0.43 | 39.00 | 0.10 | 0.15 | 3,426 |
| quote | 0.00 | 0.00 | 0.00 | 71.30 | 75.10 | 235.00 | quote | 0.13 | -0.51 | 2.00 | 0.10 | 0.15 | 8.00 | |
| quote | 54.60 | 0.00 | 0.00 | 67.60 | 70.00 | 39.00 | 240.00 | quote | 0.19 | -0.36 | 62.00 | 0.15 | 0.20 | 1,364 |
| quote | 0.00 | 0.00 | 0.00 | 62.70 | 64.50 | 245.00 | quote | 0.20 | -0.65 | 30.00 | 0.15 | 0.25 | 79.00 | |
| quote | 56.90 | 13.40 | 4.00 | 57.70 | 59.90 | 64.00 | 250.00 | quote | 0.20 | -0.90 | 205.00 | 0.20 | 0.30 | 5,333 |
| quote | 52.00 | 24.00 | 1.00 | 52.70 | 55.30 | 3.00 | 255.00 | quote | 0.35 | -1.10 | 47.00 | 0.20 | 0.40 | 147.00 |
| quote | 48.31 | 27.38 | 22.00 | 48.00 | 49.80 | 222.00 | 260.00 | quote | 0.38 | -1.47 | 338.00 | 0.40 | 0.45 | 2,990 |
| quote | 25.40 | 0.00 | 0.00 | 43.00 | 44.90 | 21.00 | 265.00 | quote | 0.55 | -1.55 | 254.00 | 0.40 | 0.65 | 499.00 |
| quote | 35.40 | 17.30 | 25.00 | 38.20 | 40.20 | 335.00 | 270.00 | quote | 0.65 | -2.65 | 309.00 | 0.60 | 0.75 | 1,792 |
| quote | 32.00 | 18.60 | 17.00 | 33.50 | 35.00 | 29.00 | 275.00 | quote | 0.90 | -3.33 | 217.00 | 0.85 | 1.00 | 440.00 |
| quote | 30.00 | 14.70 | 77.00 | 28.80 | 29.40 | 475.00 | 280.00 | quote | 1.25 | -4.70 | 770.00 | 1.15 | 1.35 | 1,746 |
| quote | 23.50 | 9.61 | 21.00 | 26.30 | 27.20 | 92.00 | 282.50 | quote | 1.37 | -5.07 | 41.00 | 1.40 | 1.55 | 164.00 |
| quote | 24.85 | 12.45 | 43.00 | 24.10 | 26.10 | 303.00 | 285.00 | quote | 1.60 | -5.90 | 472.00 | 1.65 | 1.80 | 258.00 |
| quote | 22.05 | 11.21 | 49.00 | 22.00 | 22.80 | 176.00 | 287.50 | quote | 2.00 | -6.47 | 100.00 | 1.90 | 2.15 | 204.00 |
| quote | 20.70 | 11.00 | 321.00 | 19.70 | 20.70 | 758.00 | 290.00 | quote | 2.40 | -7.00 | 1,260 | 2.35 | 2.55 | 3,049 |
| quote | 17.80 | 8.10 | 114.00 | 17.60 | 19.10 | 125.00 | 292.50 | quote | 2.85 | -6.95 | 109.00 | 2.80 | 3.00 | 111.00 |
| quote | 16.42 | 9.12 | 139.00 | 16.20 | 16.90 | 413.00 | 295.00 | quote | 3.35 | -8.85 | 349.00 | 3.30 | 3.60 | 311.00 |
| quote | 14.71 | 7.91 | 118.00 | 13.10 | 14.80 | 202.00 | 297.50 | quote | 4.18 | -9.46 | 210.00 | 3.90 | 4.30 | 47.00 |
| quote | 13.15 | 7.92 | 730.00 | 12.40 | 13.30 | 2,581 | 300.00 | quote | 4.75 | -10.25 | 1,138 | 4.70 | 5.00 | 3,066 |
| quote | 11.50 | 6.85 | 367.00 | 10.80 | 11.50 | 461.00 | 302.50 | quote | 5.20 | -12.55 | 201.00 | 5.60 | 5.90 | 118.00 |
| quote | 9.88 | 5.98 | 727.00 | 9.30 | 10.00 | 635.00 | 305.00 | quote | 6.62 | -14.68 | 523.00 | 6.60 | 7.20 | 431.00 |
| quote | 8.61 | 5.01 | 446.00 | 7.80 | 9.00 | 152.00 | 307.50 | quote | 7.70 | -13.90 | 290.00 | 7.70 | 8.00 | 135.00 |
| 307.89 | Current price as of 5/14/2021 04:00:00 PM | |||||||||||||
| quote | 7.20 | 4.50 | 1,087 | 6.70 | 7.40 | 679.00 | 310.00 | quote | 8.90 | -13.85 | 255.00 | 9.00 | 9.30 | 2,068 |
| quote | 6.20 | 3.80 | 146.00 | 5.90 | 6.30 | 338.00 | 312.50 | quote | 10.50 | -14.34 | 39.00 | 10.40 | 10.80 | 91.00 |
| quote | 5.25 | 3.17 | 752.00 | 4.90 | 5.20 | 452.00 | 315.00 | quote | 12.00 | -17.74 | 203.00 | 11.80 | 12.30 | 505.00 |
| quote | 4.50 | 3.50 | 104.00 | 4.10 | 4.40 | 226.00 | 317.50 | quote | 16.28 | -12.12 | 9.00 | 13.00 | 14.90 | 191.00 |
| quote | 3.70 | 2.35 | 933.00 | 3.40 | 3.70 | 3,028 | 320.00 | quote | 16.35 | -14.05 | 131.00 | 15.40 | 15.80 | 1,804 |
| quote | 2.95 | 1.85 | 137.00 | 2.85 | 3.10 | 267.00 | 322.50 | quote | 17.95 | -19.95 | 32.00 | 16.80 | 17.70 | 224.00 |
| quote | 2.45 | 1.45 | 900.00 | 1.85 | 2.50 | 773.00 | 325.00 | quote | 21.20 | -12.34 | 34.00 | 18.30 | 19.80 | 658.00 |
| quote | 2.10 | 1.15 | 152.00 | 1.90 | 2.25 | 320.00 | 327.50 | quote | 22.11 | -16.01 | 15.00 | 20.50 | 21.90 | 193.00 |
| quote | 1.65 | 0.85 | 1,319 | 1.55 | 1.75 | 9,064 | 330.00 | quote | 23.00 | -15.60 | 114.00 | 22.20 | 24.20 | 9,005 |
| quote | 1.10 | 0.72 | 38.00 | 1.25 | 1.50 | 407.00 | 332.50 | quote | 25.00 | -17.07 | 13.00 | 24.20 | 26.30 | 171.00 |
| quote | 1.15 | 0.70 | 237.00 | 1.00 | 1.25 | 355.00 | 335.00 | quote | 29.50 | -15.95 | 44.00 | 27.90 | 28.70 | 316.00 |
| quote | 0.85 | 0.53 | 39.00 | 0.85 | 1.05 | 157.00 | 337.50 | quote | 32.20 | -21.99 | 6.00 | 29.10 | 30.70 | 150.00 |
| quote | 0.77 | 0.43 | 293.00 | 0.70 | 0.85 | 1,433 | 340.00 | quote | 32.97 | -19.93 | 131.00 | 31.60 | 33.20 | 680.00 |
| quote | 0.62 | 0.33 | 63.00 | 0.55 | 0.70 | 173.00 | 342.50 | quote | 43.37 | 0.00 | 0.00 | 34.00 | 35.40 | 24.00 |
| quote | 0.50 | 0.35 | 83.00 | 0.45 | 0.60 | 259.00 | 345.00 | quote | 49.05 | 0.00 | 0.00 | 36.50 | 37.90 | 91.00 |
| quote | 0.32 | 0.07 | 204.00 | 0.35 | 0.50 | 193.00 | 347.50 | quote | 58.07 | 0.00 | 0.00 | 38.30 | 40.40 | 15.00 |
| quote | 0.36 | 0.15 | 140.00 | 0.35 | 0.40 | 2,654 | 350.00 | quote | 41.81 | -19.56 | 173.00 | 40.50 | 42.70 | 1,496 |
| quote | 0.20 | 0.03 | 231.00 | 0.20 | 0.30 | 174.00 | 355.00 | quote | 66.39 | 0.00 | 0.00 | 45.40 | 47.80 | 19.00 |
| quote | 0.17 | 0.07 | 394.00 | 0.15 | 0.20 | 5,230 | 360.00 | quote | 52.92 | -16.33 | 18.00 | 50.30 | 52.90 | 739.00 |
| quote | 0.15 | 0.00 | 10.00 | 0.10 | 0.20 | 231.00 | 365.00 | quote | 65.10 | 0.00 | 0.00 | 55.20 | 57.90 | 10.00 |
| quote | 0.10 | 0.01 | 500.00 | 0.10 | 0.15 | 2,388 | 370.00 | quote | 61.40 | -28.60 | 2.00 | 60.90 | 63.90 | 618.00 |
| quote | 0.07 | 0.02 | 218.00 | 0.05 | 0.10 | 5,139 | 380.00 | quote | 74.37 | -15.85 | 6.00 | 70.10 | 73.90 | 803.00 |
| quote | 0.05 | 0.00 | 10.00 | 0.00 | 0.10 | 1,003 | 390.00 | quote | 82.38 | -30.58 | 8.00 | 80.10 | 83.90 | 508.00 |
| quote | 0.10 | 0.05 | 60.00 | 0.00 | 0.10 | 3,029 | 400.00 | quote | 92.58 | -17.22 | 73.00 | 90.60 | 93.90 | 606.00 |
| quote | 0.05 | 0.00 | 1.00 | 0.00 | 0.20 | 651.00 | 410.00 | quote | 103.90 | -22.60 | 3.00 | 100.10 | 103.90 | 63.00 |
| quote | 0.02 | -0.03 | 13.00 | 0.00 | 0.05 | 1,477 | 420.00 | quote | 133.25 | 0.00 | 0.00 | 110.30 | 113.90 | 55.00 |
| quote | 0.10 | 0.05 | 1.00 | 0.00 | 0.05 | 872.00 | 430.00 | quote | 142.05 | 0.00 | 0.00 | 120.10 | 123.90 | 58.00 |
| quote | 0.03 | -0.02 | 1.00 | 0.00 | 0.05 | 950.00 | 440.00 | quote | 151.98 | 0.00 | 0.00 | 130.20 | 133.90 | 81.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 6,857 | 450.00 | quote | 143.20 | -17.75 | 8.00 | 140.10 | 143.90 | 5,007 |
| quote | 0.03 | 0.00 | 6.00 | 0.00 | 0.15 | 995.00 | 460.00 | quote | 172.00 | 0.00 | 0.00 | 150.10 | 153.90 | 10.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 382.00 | 470.00 | quote | 175.96 | 0.00 | 0.00 | 160.10 | 163.90 | 6.00 |
| quote | 0.01 | -0.02 | 2.00 | 0.00 | 0.05 | 363.00 | 480.00 | quote | 180.90 | 0.00 | 0.00 | 170.20 | 173.90 | 1.00 |
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.05 | 263.00 | 490.00 | quote | 197.96 | 0.00 | 0.00 | 180.30 | 183.90 | 500.00 |
| quote | 0.04 | 0.01 | 3.00 | 0.00 | 0.05 | 1,176 | 500.00 | quote | 192.40 | -18.15 | 2.00 | 190.10 | 193.90 | 16.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 220.00 | 510.00 | quote | 217.84 | 0.00 | 0.00 | 200.40 | 203.90 | 8.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 993.00 | 520.00 | quote | 197.10 | 0.00 | 0.00 | 210.10 | 213.90 | 1.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.05 | 241.00 | 540.00 | quote | 232.35 | 0.00 | 0.00 | 230.10 | 233.90 | 61.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 1,124 | 560.00 | quote | 231.51 | 0.00 | 0.00 | 250.10 | 253.90 | 30.00 |
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.10 | 1,049 | 580.00 | quote | 263.70 | 0.00 | 0.00 | 270.10 | 273.90 | 135.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.05 | 1,241 | 600.00 | quote | 276.00 | 0.00 | 0.00 | 290.10 | 293.90 | 21.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.15 | 272.00 | 620.00 | quote | 272.60 | 0.00 | 0.00 | 310.10 | 313.90 | 52.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.05 | 118.00 | 640.00 | quote | 312.10 | 0.00 | 0.00 | 330.10 | 333.90 | 33.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 524.00 | 650.00 | quote | 320.00 | 0.00 | 0.00 | 340.10 | 343.90 | 15.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.15 | 82.00 | 660.00 | quote | 235.10 | 0.00 | 0.00 | 350.10 | 353.90 | |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.15 | 93.00 | 670.00 | quote | 296.30 | 0.00 | 0.00 | 360.40 | 363.90 | 6.00 |
| quote | 0.12 | 0.00 | 0.00 | 0.00 | 0.15 | 70.00 | 680.00 | quote | 274.50 | 0.00 | 0.00 | 370.10 | 373.90 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 69.00 | 690.00 | quote | 364.70 | 0.00 | 0.00 | 380.10 | 383.90 | 4.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 310.00 | 700.00 | quote | 370.10 | 0.00 | 0.00 | 390.10 | 393.90 | 4.00 |
| quote | 0.55 | 0.00 | 0.00 | 0.00 | 0.05 | 523.00 | 710.00 | quote | 380.10 | 0.00 | 0.00 | 400.10 | 403.90 | 12.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.15 | 104.00 | 720.00 | quote | 317.60 | 0.00 | 0.00 | 410.10 | 413.90 | 6.00 |
| quote | 1.02 | 0.00 | 0.00 | 0.00 | 0.15 | 5.00 | 730.00 | quote | 319.30 | 0.00 | 0.00 | 420.20 | 423.90 | 7.00 |
| quote | 2.23 | 0.00 | 0.00 | 0.00 | 0.15 | 24.00 | 740.00 | quote | 389.60 | 0.00 | 0.00 | 430.10 | 433.90 | 10.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 77.00 | 750.00 | quote | 458.20 | 0.00 | 0.00 | 440.10 | 443.90 | 3.00 |
| quote | 0.75 | 0.00 | 0.00 | 0.00 | 0.15 | 58.00 | 760.00 | quote | 348.40 | 0.00 | 0.00 | 450.10 | 453.90 | 13.00 |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.15 | 39.00 | 770.00 | quote | 358.20 | 0.00 | 0.00 | 460.10 | 463.90 | 15.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 192.00 | 780.00 | quote | 394.30 | 0.00 | 0.00 | 470.10 | 473.90 | 11.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.05 | 387.00 | 800.00 | quote | 395.10 | 0.00 | 0.00 | 490.10 | 493.90 | 4.00 |
| quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.15 | 60.00 | 820.00 | quote | 416.50 | 0.00 | 0.00 | 510.10 | 513.90 | 11.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 852.00 | 840.00 | quote | 514.70 | 0.00 | 0.00 | 530.50 | 533.90 | 39.00 |
| 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 | 156.20 | 160.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 151.20 | 155.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 146.20 | 150.00 | 160.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.20 | 8.00 | |
| quote | 0.00 | 0.00 | 0.00 | 141.10 | 145.00 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 136.20 | 140.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 131.20 | 135.00 | 175.00 | quote | 0.10 | 0.00 | 1.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 126.20 | 130.00 | 180.00 | quote | 0.15 | -0.18 | 35.00 | 0.05 | 0.20 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 121.20 | 125.00 | 185.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.25 | 150.00 | |
| quote | 0.00 | 0.00 | 0.00 | 116.20 | 120.00 | 190.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.25 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 111.20 | 115.00 | 195.00 | quote | 0.20 | 0.10 | 20.00 | 0.00 | 0.25 | 120.00 | |
| quote | 0.00 | 0.00 | 0.00 | 106.20 | 110.10 | 200.00 | quote | 0.27 | 0.00 | 0.00 | 0.05 | 0.25 | 47.00 | |
| quote | 0.00 | 0.00 | 0.00 | 101.20 | 105.10 | 205.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.30 | 5.00 | |
| quote | 122.80 | 0.00 | 0.00 | 96.30 | 100.10 | 1.00 | 210.00 | quote | 0.15 | -0.45 | 1.00 | 0.05 | 0.30 | 165.00 |
| quote | 0.00 | 0.00 | 0.00 | 92.80 | 95.00 | 215.00 | quote | 0.75 | 0.00 | 0.00 | 0.10 | 0.35 | 29.00 | |
| quote | 74.20 | 0.00 | 0.00 | 87.60 | 90.20 | 3.00 | 220.00 | quote | 0.62 | 0.00 | 0.00 | 0.05 | 0.35 | 191.00 |
| quote | 0.00 | 0.00 | 0.00 | 82.90 | 85.20 | 225.00 | quote | 0.40 | 0.00 | 0.00 | 0.10 | 0.35 | 346.00 | |
| quote | 53.30 | 0.00 | 0.00 | 77.70 | 80.30 | 1.00 | 230.00 | quote | 0.35 | -0.54 | 121.00 | 0.30 | 0.50 | 210.00 |
| quote | 0.00 | 0.00 | 0.00 | 72.80 | 75.30 | 235.00 | quote | 1.05 | 0.00 | 0.00 | 0.30 | 0.55 | 63.00 | |
| quote | 47.20 | 0.00 | 0.00 | 68.00 | 70.40 | 1.00 | 240.00 | quote | 0.50 | -1.70 | 5.00 | 0.35 | 0.60 | 550.00 |
| quote | 0.00 | 0.00 | 0.00 | 63.10 | 65.50 | 245.00 | quote | 0.65 | -2.45 | 21.00 | 0.45 | 0.70 | 34.00 | |
| quote | 54.90 | 16.45 | 5.00 | 57.00 | 60.60 | 50.00 | 250.00 | quote | 0.74 | -1.86 | 76.00 | 0.70 | 0.90 | 431.00 |
| quote | 0.00 | 0.00 | 0.00 | 53.00 | 55.80 | 255.00 | quote | 0.99 | -2.23 | 20.00 | 0.75 | 1.00 | 173.00 | |
| quote | 23.50 | 0.00 | 0.00 | 48.50 | 51.00 | 1.00 | 260.00 | quote | 1.05 | -2.75 | 29.00 | 0.95 | 1.15 | 258.00 |
| quote | 0.00 | 0.00 | 0.00 | 46.40 | 48.50 | 262.50 | quote | 1.75 | -4.98 | 43.00 | 1.05 | 1.30 | 1.00 | |
| quote | 41.40 | 13.00 | 11.00 | 44.00 | 46.20 | 5.00 | 265.00 | quote | 1.36 | -3.91 | 26.00 | 1.15 | 1.45 | 318.00 |
| quote | 0.00 | 0.00 | 0.00 | 41.70 | 43.50 | 267.50 | quote | 1.64 | -5.01 | 6.00 | 1.35 | 1.60 | 15.00 | |
| quote | 35.09 | -1.08 | 10.00 | 38.20 | 41.20 | 5.00 | 270.00 | quote | 1.72 | -4.84 | 65.00 | 1.60 | 1.80 | 421.00 |
| quote | 0.00 | 0.00 | 0.00 | 37.00 | 39.30 | 272.50 | quote | 1.96 | -4.41 | 10.00 | 1.75 | 2.05 | 5.00 | |
| quote | 25.00 | 4.00 | 1.00 | 34.70 | 37.10 | 23.00 | 275.00 | quote | 2.20 | -4.92 | 80.00 | 2.05 | 2.30 | 435.00 |
| quote | 19.70 | 0.00 | 0.00 | 32.60 | 34.80 | 116.00 | 277.50 | quote | 2.45 | -5.05 | 3.00 | 2.35 | 2.60 | 54.00 |
| quote | 22.00 | 7.30 | 1.00 | 30.50 | 32.70 | 15.00 | 280.00 | quote | 2.75 | -5.75 | 144.00 | 2.70 | 2.95 | 345.00 |
| quote | 27.99 | 11.94 | 2.00 | 28.30 | 30.00 | 5.00 | 282.50 | quote | 3.30 | -5.74 | 153.00 | 2.95 | 3.40 | 21.00 |
| quote | 17.00 | 0.00 | 0.00 | 26.30 | 28.40 | 14.00 | 285.00 | quote | 3.57 | -8.33 | 55.00 | 3.50 | 3.80 | 240.00 |
| quote | 16.40 | 2.60 | 1.00 | 24.20 | 26.40 | 21.00 | 287.50 | quote | 4.30 | -6.81 | 53.00 | 3.90 | 4.30 | 27.00 |
| quote | 23.60 | 10.97 | 10.00 | 22.40 | 23.40 | 60.00 | 290.00 | quote | 4.55 | -9.65 | 150.00 | 4.50 | 4.90 | 297.00 |
| quote | 20.36 | 7.56 | 7.00 | 20.60 | 21.80 | 50.00 | 292.50 | quote | 5.60 | -16.51 | 17.00 | 5.00 | 5.60 | 32.00 |
| quote | 16.94 | 6.64 | 17.00 | 18.30 | 20.40 | 71.00 | 295.00 | quote | 5.92 | -17.44 | 111.00 | 5.60 | 6.30 | 225.00 |
| quote | 17.60 | 8.10 | 16.00 | 16.80 | 18.00 | 81.00 | 297.50 | quote | 6.50 | -18.35 | 117.00 | 6.40 | 7.10 | 248.00 |
| quote | 16.50 | 8.10 | 74.00 | 14.50 | 16.70 | 3,184 | 300.00 | quote | 8.06 | -10.53 | 192.00 | 7.20 | 8.20 | 676.00 |
| quote | 13.80 | 7.51 | 23.00 | 13.90 | 15.20 | 74.00 | 302.50 | quote | 8.60 | -11.50 | 40.00 | 8.30 | 9.00 | 146.00 |
| quote | 12.97 | 6.67 | 129.00 | 12.00 | 13.70 | 209.00 | 305.00 | quote | 10.14 | -11.28 | 58.00 | 9.20 | 10.00 | 93.00 |
| quote | 11.60 | 7.20 | 113.00 | 10.90 | 12.10 | 121.00 | 307.50 | quote | 11.00 | -14.56 | 42.00 | 10.50 | 11.90 | 485.00 |
| 307.89 | Current price as of 5/14/2021 04:00:00 PM | |||||||||||||
| quote | 10.00 | 4.40 | 172.00 | 10.00 | 10.60 | 275.00 | 310.00 | quote | 12.20 | -18.15 | 39.00 | 11.60 | 13.20 | 128.00 |
| quote | 9.60 | 6.95 | 143.00 | 8.10 | 10.00 | 113.00 | 312.50 | quote | 14.30 | -10.80 | 10.00 | 13.10 | 13.90 | 377.00 |
| quote | 7.90 | 3.80 | 78.00 | 7.10 | 8.60 | 109.00 | 315.00 | quote | 17.00 | -11.15 | 17.00 | 14.40 | 16.10 | 141.00 |
| quote | 7.38 | 4.93 | 54.00 | 6.90 | 7.50 | 67.00 | 317.50 | quote | 18.00 | -14.85 | 3.00 | 15.90 | 17.00 | 52.00 |
| quote | 6.30 | 2.74 | 255.00 | 6.10 | 6.70 | 3,635 | 320.00 | quote | 17.60 | -22.33 | 10.00 | 17.10 | 19.40 | 138.00 |
| quote | 4.50 | 1.55 | 13.00 | 5.30 | 5.80 | 169.00 | 322.50 | quote | 21.52 | -26.08 | 1.00 | 18.80 | 20.20 | 234.00 |
| quote | 4.70 | 2.18 | 77.00 | 4.60 | 5.10 | 236.00 | 325.00 | quote | 24.12 | -20.48 | 217.00 | 20.20 | 22.10 | 358.00 |
| quote | 4.00 | 2.80 | 82.00 | 4.00 | 4.60 | 548.00 | 327.50 | quote | 25.40 | -9.70 | 13.00 | 22.00 | 24.90 | 31.00 |
| quote | 3.50 | 1.43 | 2,191 | 3.50 | 3.90 | 627.00 | 330.00 | quote | 28.68 | -25.36 | 101.00 | 24.10 | 25.90 | 273.00 |
| quote | 2.70 | 0.70 | 27.00 | 3.00 | 3.30 | 354.00 | 332.50 | quote | 29.08 | -16.12 | 1.00 | 25.90 | 28.10 | 12.00 |
| quote | 2.80 | 1.27 | 40.00 | 2.55 | 2.95 | 123.00 | 335.00 | quote | 32.19 | -26.66 | 13.00 | 28.00 | 30.20 | 360.00 |
| quote | 2.02 | 1.07 | 4.00 | 2.20 | 2.60 | 145.00 | 337.50 | quote | 39.53 | 0.00 | 0.00 | 30.30 | 32.20 | 91.00 |
| quote | 2.10 | 1.18 | 61.00 | 1.85 | 2.20 | 141.00 | 340.00 | quote | 47.10 | -5.24 | 2.00 | 32.40 | 34.40 | 141.00 |
| quote | 1.65 | 0.43 | 4.00 | 1.65 | 1.95 | 578.00 | 342.50 | quote | 40.00 | -17.47 | 2.00 | 34.40 | 36.80 | 14.00 |
| quote | 1.45 | 0.54 | 44.00 | 1.35 | 1.70 | 960.00 | 345.00 | quote | 39.60 | -11.55 | 4.00 | 36.70 | 39.00 | 14.00 |
| quote | 1.10 | 0.50 | 4.00 | 1.25 | 1.50 | 150.00 | 347.50 | quote | 73.19 | 0.00 | 0.00 | 39.00 | 41.40 | 2.00 |
| quote | 1.20 | 0.40 | 53.00 | 1.00 | 1.25 | 1,154 | 350.00 | quote | 45.41 | -19.89 | 1.00 | 41.30 | 44.80 | 47.00 |
| quote | 0.95 | 0.50 | 3.00 | 0.90 | 1.15 | 1,689 | 352.50 | quote | 63.66 | 0.00 | 0.00 | 43.60 | 46.00 | 7.00 |
| quote | 0.75 | 0.05 | 3.00 | 0.80 | 1.00 | 131.00 | 355.00 | quote | 60.00 | 0.00 | 0.00 | 46.00 | 49.50 | 16.00 |
| quote | 0.55 | 0.18 | 1.00 | 0.65 | 0.90 | 65.00 | 357.50 | quote | 0.00 | 0.00 | 0.00 | 48.40 | 50.80 | |
| quote | 0.62 | 0.07 | 57.00 | 0.55 | 0.75 | 159.00 | 360.00 | quote | 55.02 | -12.88 | 2.00 | 50.80 | 53.20 | 17.00 |
| quote | 0.45 | 0.13 | 26.00 | 0.40 | 0.60 | 278.00 | 365.00 | quote | 58.90 | -11.90 | 4.00 | 55.60 | 57.90 | 25.00 |
| quote | 0.40 | -0.10 | 6.00 | 0.25 | 0.45 | 124.00 | 370.00 | quote | 77.35 | 0.00 | 0.00 | 60.50 | 63.10 | 18.00 |
| quote | 0.35 | 0.05 | 29.00 | 0.20 | 0.35 | 197.00 | 375.00 | quote | 86.40 | 0.00 | 0.00 | 65.40 | 68.00 | 5.00 |
| quote | 0.21 | 0.0100 | 2.00 | 0.15 | 0.30 | 147.00 | 380.00 | quote | 90.58 | 0.00 | 0.00 | 70.30 | 72.80 | 11.00 |
| quote | 0.17 | 0.00 | 0.00 | 0.05 | 0.35 | 14.00 | 385.00 | quote | 0.00 | 0.00 | 0.00 | 75.30 | 77.80 | |
| quote | 0.10 | 0.00 | 0.00 | 0.05 | 0.25 | 53.00 | 390.00 | quote | 100.58 | 0.00 | 0.00 | 80.20 | 82.90 | 9.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.05 | 0.25 | 34.00 | 395.00 | quote | 105.39 | 0.00 | 0.00 | 85.20 | 88.90 | 4.00 |
| quote | 0.10 | -0.01 | 23.00 | 0.05 | 0.30 | 184.00 | 400.00 | quote | 95.05 | 0.00 | 0.00 | 90.20 | 93.90 | 10.00 |
| quote | 0.10 | 0.00 | 1.00 | 0.00 | 0.30 | 44.00 | 405.00 | quote | 109.65 | 0.00 | 0.00 | 95.10 | 98.90 | 6.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.20 | 85.00 | 410.00 | quote | 114.70 | 0.00 | 0.00 | 100.10 | 104.00 | 8.00 |
| quote | 0.16 | -1.39 | 1.00 | 0.00 | 0.25 | 99.00 | 415.00 | quote | 0.00 | 0.00 | 0.00 | 105.10 | 109.00 | |
| quote | 0.13 | 0.03 | 1.00 | 0.05 | 0.25 | 118.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 110.10 | 113.90 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.25 | 22.00 | 425.00 | quote | 0.00 | 0.00 | 0.00 | 115.10 | 118.90 | |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.25 | 28.00 | 430.00 | quote | 108.95 | 0.00 | 0.00 | 120.10 | 123.90 | 1.00 |
| quote | 1.10 | 0.00 | 0.00 | 0.00 | 0.25 | 20.00 | 435.00 | quote | 0.00 | 0.00 | 0.00 | 125.10 | 128.90 | |
| quote | 0.13 | -0.17 | 1.00 | 0.00 | 0.25 | 55.00 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 130.10 | 133.90 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.25 | 1.00 | 445.00 | quote | 0.00 | 0.00 | 0.00 | 135.10 | 138.90 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.05 | 80.00 | 450.00 | quote | 127.55 | 0.00 | 0.00 | 140.10 | 143.90 | |
| quote | 0.26 | 0.00 | 0.00 | 0.00 | 0.25 | 3.00 | 455.00 | quote | 0.00 | 0.00 | 0.00 | 145.10 | 148.90 | |
| quote | 0.12 | -0.23 | 5.00 | 0.00 | 0.25 | 31.00 | 460.00 | quote | 0.00 | 0.00 | 0.00 | 150.10 | 153.90 | |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.25 | 2.00 | 465.00 | quote | 0.00 | 0.00 | 0.00 | 155.10 | 158.90 | |
| quote | 1.28 | 0.00 | 0.00 | 0.00 | 0.25 | 8.00 | 470.00 | quote | 0.00 | 0.00 | 0.00 | 160.10 | 163.90 | |
| quote | 1.20 | 0.00 | 0.00 | 0.00 | 0.10 | 8.00 | 475.00 | quote | 0.00 | 0.00 | 0.00 | 165.10 | 168.90 | |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.25 | 182.00 | 480.00 | quote | 0.00 | 0.00 | 0.00 | 170.10 | 173.90 | |
| quote | 0.60 | 0.00 | 0.00 | 0.00 | 0.25 | 124.00 | 485.00 | quote | 0.00 | 0.00 | 0.00 | 175.10 | 178.90 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.25 | 140.00 | 490.00 | quote | 0.00 | 0.00 | 0.00 | 180.10 | 183.90 | |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.25 | 5.00 | 495.00 | quote | 0.00 | 0.00 | 0.00 | 185.10 | 188.90 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.25 | 10.00 | 500.00 | quote | 0.00 | 0.00 | 0.00 | 190.10 | 193.90 | |
Show All |
