Calls
17 June 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 161.85 | 0.00 | - | 65 | 74 | 80.00 | 0.48 | 0.00 | - | 1 | 2,103 |
| 104.29 | 0.00 | - | 3 | 3 | 85.00 | 0.70 | 0.00 | - | 156 | 616 |
| 162.80 | 0.00 | - | 1 | 3 | 90.00 | 0.54 | 0.00 | - | 20 | 379 |
| 150.34 | 0.00 | - | 5 | 0 | 95.00 | 0.91 | 0.00 | - | 4 | 53 |
| 161.13 | +2.33 | +1.47% | 2 | 209 | 100.00 | 0.74 | 0.00 | - | 40 | 1,930 |
| 140.35 | 0.00 | - | 5 | 32 | 105.00 | 1.00 | 0.00 | - | 1 | 336 |
| 148.70 | 0.00 | - | 1 | 100 | 110.00 | 0.95 | 0.00 | - | 1 | 488 |
| 139.54 | 0.00 | - | 1 | 67 | 115.00 | 1.04 | 0.00 | - | 24 | 438 |
| 142.30 | 0.00 | - | 1 | 144 | 120.00 | 1.25 | 0.00 | - | 1 | 388 |
| 129.50 | 0.00 | - | 5 | 63 | 125.00 | 1.32 | 0.00 | - | 1 | 219 |
| 131.82 | +3.41 | +2.66% | 2 | 194 | 130.00 | 1.57 | 0.00 | - | 1 | 1,173 |
| 126.58 | 0.00 | - | 1 | 120 | 135.00 | 1.63 | 0.00 | - | 17 | 363 |
| 121.75 | 0.00 | - | 1 | 237 | 140.00 | 1.83 | 0.00 | - | 1 | 447 |
| 116.95 | 0.00 | - | 1 | 155 | 145.00 | 2.06 | 0.00 | - | 20 | 519 |
| 112.50 | +3.70 | +3.40% | 6 | 458 | 150.00 | 2.23 | 0.00 | - | 1 | 3,852 |
| 106.12 | 0.00 | - | 1 | 318 | 155.00 | 2.75 | 0.00 | - | 4 | 1,083 |
| 88.35 | 0.00 | - | 1 | 239 | 160.00 | 2.81 | 0.00 | - | 3 | 2,467 |
| 97.64 | 0.00 | - | 1 | 200 | 165.00 | 3.17 | 0.00 | - | 9 | 533 |
| 95.00 | +4.15 | +4.57% | 1 | 263 | 170.00 | 3.54 | -0.06 | -1.67% | 1 | 2,231 |
| 86.25 | 0.00 | - | 1 | 901 | 175.00 | 4.00 | +0.12 | +3.09% | 1 | 838 |
| 84.15 | -0.85 | -1.00% | 4 | 336 | 180.00 | 4.40 | 0.00 | - | 1 | 2,585 |
| 79.70 | +1.39 | +1.77% | 32 | 91 | 185.00 | 4.95 | 0.00 | - | 4 | 839 |
| 69.05 | 0.00 | - | 1 | 232 | 190.00 | 5.60 | +0.10 | +1.82% | 1 | 1,482 |
| 70.50 | +2.40 | +3.52% | 12 | 626 | 195.00 | 6.35 | -0.19 | -2.91% | 10 | 1,603 |
| 67.10 | -0.17 | -0.25% | 21 | 1,769 | 200.00 | 6.95 | -0.09 | -1.28% | 36 | 4,959 |
| 63.10 | 0.00 | - | 1 | 92 | 205.00 | 8.10 | +0.20 | +2.53% | 150 | 1,032 |
| 58.74 | -0.01 | -0.02% | 8 | 1,873 | 210.00 | 8.82 | -0.32 | -3.50% | 3 | 3,374 |
| 54.80 | +1.28 | +2.39% | 2 | 151 | 215.00 | 9.85 | +0.25 | +2.60% | 3 | 492 |
| 51.52 | -0.48 | -0.92% | 1 | 2,232 | 220.00 | 11.48 | +0.60 | +5.51% | 118 | 3,926 |
| 47.72 | +0.17 | +0.36% | 4 | 372 | 225.00 | 12.85 | 0.00 | - | 7 | 1,118 |
| 43.97 | -0.17 | -0.39% | 8 | 3,362 | 230.00 | 14.05 | 0.00 | - | 4 | 4,342 |
| 40.65 | +1.45 | +3.70% | 90 | 1,081 | 235.00 | 15.60 | 0.00 | - | 3 | 1,161 |
| 36.93 | -1.07 | -2.82% | 11 | 1,713 | 240.00 | 16.90 | 0.00 | - | 37 | 1,529 |
| 33.88 | -0.52 | -1.51% | 394 | 1,428 | 245.00 | 19.00 | +0.05 | +0.26% | 258 | 1,759 |
| 31.60 | -0.20 | -0.63% | 78 | 3,123 | 250.00 | 21.10 | +0.38 | +1.83% | 245 | 4,290 |
| 28.75 | -0.45 | -1.54% | 8 | 859 | 255.00 | 23.65 | +0.60 | +2.60% | 51 | 1,508 |
| 25.75 | -0.35 | -1.34% | 133 | 11,144 | 260.00 | 25.87 | +0.38 | +1.49% | 200 | 972 |
| 23.90 | 0.00 | - | 38 | 635 | 265.00 | 28.00 | 0.00 | - | 17 | 279 |
| 21.41 | -0.39 | -1.79% | 26 | 2,736 | 270.00 | 30.65 | 0.00 | - | 83 | 4,112 |
| 20.00 | +0.55 | +2.83% | 8 | 562 | 275.00 | 40.05 | 0.00 | - | 2 | 0 |
| 17.45 | 0.00 | - | 4 | 2,284 | 280.00 | 36.30 | -3.45 | -8.68% | 1 | 1,452 |
| 15.70 | 0.00 | - | 15 | 444 | 285.00 | 49.02 | 0.00 | - | 6 | 12 |
| 13.90 | -0.25 | -1.77% | 1 | 292 | 290.00 | 42.80 | 0.00 | - | 53 | 105 |
| 12.65 | +1.05 | +9.05% | 2 | 327 | 295.00 | 56.05 | 0.00 | - | 2 | 20 |
| 11.10 | +0.08 | +0.73% | 38 | 2,525 | 300.00 | 63.55 | 0.00 | - | 2 | 252 |
| 9.65 | -0.35 | -3.50% | 5 | 655 | 305.00 | 62.71 | 0.00 | - | 16 | 237 |
| 9.00 | +0.95 | +11.80% | 1 | 3,795 | 310.00 | 58.10 | -3.34 | -5.44% | 6 | 855 |
| 7.32 | 0.00 | - | 30 | 909 | 315.00 | 74.05 | 0.00 | - | 14 | 0 |
| 6.95 | +0.02 | +0.29% | 2 | 3,454 | 320.00 | 79.20 | 0.00 | - | 13 | 2,176 |
| 5.90 | 0.00 | - | 29 | 100 | 325.00 | 73.00 | 0.00 | - | 4 | 32 |
| 5.33 | 0.00 | - | 1 | 779 | 330.00 | 89.20 | 0.00 | - | 28 | 58 |
| 3.70 | 0.00 | - | 1 | 253 | 335.00 | 89.90 | 0.00 | - | 2 | 48 |
| 4.45 | 0.00 | - | 1 | 534 | 340.00 | 83.65 | -8.81 | -9.53% | 9 | 104 |
| 3.95 | +0.05 | +1.28% | 4 | 390 | 345.00 | 87.65 | -28.55 | -24.57% | 7 | 5 |
| 3.45 | 0.00 | - | 10 | 910 | 350.00 | 92.94 | -5.16 | -5.26% | 12 | 88 |
| 2.97 | 0.00 | - | 4 | 1,062 | 355.00 | 97.55 | 0.00 | - | 2 | 15 |
| 2.81 | +0.12 | +4.46% | 15 | 270 | 360.00 | 104.40 | 0.00 | - | 4 | 549 |
| 2.50 | 0.00 | - | 1 | 326 | 365.00 | 116.07 | 0.00 | - | 8 | 84 |
| 2.18 | 0.00 | - | 25 | 298 | 370.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 20 | 131 | 375.00 | 125.52 | 0.00 | - | 1 | 1 |
| 1.90 | 0.00 | - | 2 | 246 | 380.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 6 | 797 | 390.00 | 138.24 | 0.00 | - | - | 10 |
© 2021 Verizon Media. All rights reserved.
