Calls
February 19, 2021
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 900.00 | 0.05 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 950.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,000.00 | 0.28 | 0.00 | - | 50 | 51 |
| - | - | - | - | - | 1,050.00 | 1.63 | 0.00 | - | - | 20 |
| - | - | - | - | - | 1,100.00 | 0.95 | 0.00 | - | 1 | 20 |
| 740.58 | 0.00 | - | - | 5 | 1,150.00 | 0.25 | 0.00 | - | 2 | 22 |
| 717.85 | 0.00 | - | 1 | 6 | 1,200.00 | 1.17 | 0.00 | - | 1 | 27 |
| 642.15 | 0.00 | - | - | 14 | 1,250.00 | 0.90 | 0.00 | - | 8 | 61 |
| 593.28 | 0.00 | - | - | 15 | 1,300.00 | 0.80 | 0.00 | - | 1 | 138 |
| 614.89 | 0.00 | - | 1 | 2 | 1,350.00 | 0.70 | 0.00 | - | 2 | 3 |
| 525.97 | 0.00 | - | - | 3 | 1,400.00 | 0.55 | 0.00 | - | 8 | 1,112 |
| 482.09 | 0.00 | - | 1 | 0 | 1,430.00 | 1.66 | 0.00 | - | 2 | 7 |
| 499.17 | 0.00 | - | - | 6 | 1,440.00 | 1.80 | 0.00 | - | 2 | 12 |
| 489.66 | 0.00 | - | - | 6 | 1,450.00 | 0.65 | 0.00 | - | 1 | 424 |
| 521.10 | 0.00 | - | 1 | 1 | 1,460.00 | 1.90 | 0.00 | - | 1 | 5 |
| 511.57 | 0.00 | - | - | 1 | 1,470.00 | 2.02 | 0.00 | - | 5 | 13 |
| 501.81 | 0.00 | - | - | 1 | 1,480.00 | 0.80 | 0.00 | - | 8 | 26 |
| 597.97 | 0.00 | - | - | 2 | 1,490.00 | 2.40 | 0.00 | - | 1 | 471 |
| 443.73 | 0.00 | - | - | 1 | 1,500.00 | 0.77 | -0.48 | -38.40% | 50 | 2,187 |
| 473.53 | 0.00 | - | - | 1 | 1,510.00 | 1.05 | 0.00 | - | 20 | 24 |
| 424.78 | 0.00 | - | - | 1 | 1,520.00 | 1.32 | 0.00 | - | 1 | 12 |
| 454.53 | 0.00 | - | - | 1 | 1,530.00 | 5.45 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 1,540.00 | 0.97 | -4.78 | -83.13% | 2 | 18 |
| 395.74 | 0.00 | - | - | 1 | 1,550.00 | 1.12 | -0.42 | -27.27% | 2 | 62 |
| 458.68 | 0.00 | - | 1 | 1 | 1,560.00 | 3.83 | 0.00 | - | 5 | 76 |
| 377.06 | 0.00 | - | - | 1 | 1,570.00 | 1.22 | 0.00 | - | 2 | 151 |
| 436.54 | 0.00 | - | - | 1 | 1,580.00 | 1.32 | 0.00 | - | 3 | 163 |
| - | - | - | - | - | 1,590.00 | 1.42 | 0.00 | - | 1 | 160 |
| 542.00 | 0.00 | - | 1 | 2 | 1,600.00 | 2.00 | 0.00 | - | 1 | 132 |
| - | - | - | - | - | 1,610.00 | 1.75 | 0.00 | - | 3 | 151 |
| 497.62 | 0.00 | - | 1 | 1 | 1,620.00 | 1.82 | 0.00 | - | 1 | 61 |
| 230.10 | 0.00 | - | - | 1 | 1,630.00 | 1.96 | 0.00 | - | 1 | 917 |
| 260.90 | 0.00 | - | 2 | 12 | 1,640.00 | 2.30 | 0.00 | - | 50 | 91 |
| 310.15 | 0.00 | - | 1 | 16 | 1,650.00 | 2.20 | 0.00 | - | 2 | 1,030 |
| 324.00 | 0.00 | - | 1 | 2 | 1,660.00 | 2.87 | 0.00 | - | 6 | 87 |
| - | - | - | - | - | 1,670.00 | 2.97 | 0.00 | - | 22 | 124 |
| 412.93 | 0.00 | - | 2 | 4 | 1,680.00 | 2.52 | -0.08 | -3.08% | 2 | 171 |
| 429.68 | 0.00 | - | - | 2 | 1,690.00 | 3.30 | 0.00 | - | 24 | 1,106 |
| 270.35 | 0.00 | - | 2 | 16 | 1,700.00 | 2.70 | 0.00 | - | 1 | 224 |
| 296.50 | 0.00 | - | 6 | 6 | 1,710.00 | 3.24 | -1.51 | -31.79% | 1 | 129 |
| 383.57 | 0.00 | - | 2 | 8 | 1,720.00 | 4.91 | 0.00 | - | 54 | 265 |
| - | - | - | - | - | 1,730.00 | 3.64 | -0.58 | -13.74% | 3 | 288 |
| 440.45 | 0.00 | - | 2 | 1 | 1,740.00 | 3.80 | -0.67 | -14.99% | 13 | 884 |
| 196.02 | 0.00 | - | 1 | 14 | 1,750.00 | 4.00 | -1.27 | -24.10% | 2 | 2,317 |
| 381.50 | 0.00 | - | 1 | 2 | 1,760.00 | 4.09 | -1.11 | -21.35% | 12 | 1,463 |
| 127.20 | 0.00 | - | 1 | 0 | 1,770.00 | 4.20 | -1.30 | -23.64% | 3 | 1,929 |
| 174.44 | 0.00 | - | 1 | 4 | 1,780.00 | 5.28 | -0.46 | -8.01% | 29 | 2,101 |
| 358.90 | 0.00 | - | 1 | 36 | 1,790.00 | 5.60 | +0.46 | +8.95% | 44 | 1,757 |
| 214.00 | 0.00 | - | 2 | 15 | 1,800.00 | 5.37 | -0.08 | -1.47% | 54 | 3,913 |
| 155.51 | 0.00 | - | 6 | 9 | 1,810.00 | 6.41 | -2.35 | -26.83% | 95 | 1,839 |
| 344.46 | -13.89 | -3.88% | 1 | 27 | 1,820.00 | 6.50 | -1.19 | -15.47% | 140 | 897 |
| 321.38 | 0.00 | - | 20 | 28 | 1,830.00 | 6.97 | -0.91 | -11.55% | 52 | 825 |
| 326.27 | 0.00 | - | 1 | 55 | 1,840.00 | 8.15 | -0.25 | -2.98% | 68 | 821 |
| 316.38 | -2.52 | -0.79% | 1 | 64 | 1,850.00 | 8.73 | -0.27 | -3.00% | 57 | 1,073 |
| 306.51 | +13.38 | +4.56% | 1 | 34 | 1,860.00 | 7.80 | -1.95 | -20.00% | 26 | 801 |
| 299.21 | 0.00 | - | 5 | 1,044 | 1,870.00 | 9.28 | -1.15 | -11.03% | 12 | 1,012 |
| 301.45 | 0.00 | - | 65 | 39 | 1,880.00 | 10.80 | -0.39 | -3.49% | 19 | 332 |
| 278.93 | -12.63 | -4.33% | 1 | 69 | 1,890.00 | 11.60 | -0.68 | -5.54% | 55 | 694 |
| 280.72 | +18.82 | +7.19% | 8 | 251 | 1,900.00 | 11.93 | -3.44 | -22.38% | 6 | 1,386 |
| 281.91 | 0.00 | - | 8 | 51 | 1,910.00 | 14.11 | 0.00 | - | 17 | 777 |
| 241.15 | 0.00 | - | 1 | 15 | 1,920.00 | 18.68 | 0.00 | - | 13 | 1,005 |
| 239.31 | 0.00 | - | 2 | 93 | 1,930.00 | 15.16 | -2.47 | -14.01% | 2 | 230 |
| 223.55 | 0.00 | - | 1 | 35 | 1,940.00 | 17.26 | +0.06 | +0.35% | 3 | 954 |
| 225.71 | -19.93 | -8.11% | 2 | 136 | 1,950.00 | 17.53 | -0.86 | -4.68% | 8 | 696 |
| 211.82 | 0.00 | - | 1 | 63 | 1,960.00 | 18.11 | -2.57 | -12.43% | 2 | 360 |
| 217.23 | +24.45 | +12.68% | 30 | 1,123 | 1,970.00 | 21.03 | -1.15 | -5.18% | 4 | 578 |
| 218.74 | 0.00 | - | 8 | 127 | 1,980.00 | 21.87 | -3.06 | -12.27% | 62 | 370 |
| 191.25 | +16.20 | +9.25% | 32 | 315 | 1,990.00 | 23.70 | +0.86 | +3.77% | 52 | 594 |
| 176.80 | -4.88 | -2.69% | 1 | 774 | 2,000.00 | 25.11 | +0.67 | +2.74% | 27 | 2,003 |
| 180.98 | 0.00 | - | 1 | 151 | 2,010.00 | 24.10 | -5.70 | -19.13% | 578 | 172 |
| 156.22 | +5.58 | +3.70% | 2 | 190 | 2,020.00 | 30.16 | +3.29 | +12.24% | 4 | 205 |
| 156.30 | 0.00 | - | 10 | 147 | 2,030.00 | 28.64 | -2.39 | -7.70% | 3 | 555 |
| 177.00 | 0.00 | - | 1 | 210 | 2,040.00 | 31.22 | -3.34 | -9.66% | 7 | 214 |
| 146.30 | +15.63 | +11.96% | 50 | 232 | 2,050.00 | 36.58 | -1.73 | -4.52% | 12 | 220 |
| 136.42 | +4.09 | +3.09% | 2 | 309 | 2,060.00 | 33.46 | -0.79 | -2.31% | 2 | 274 |
| 130.72 | -21.68 | -14.23% | 50 | 143 | 2,070.00 | 42.31 | +1.07 | +2.59% | 11 | 282 |
| 110.69 | -11.58 | -9.47% | 4 | 194 | 2,080.00 | 42.23 | -1.47 | -3.36% | 48 | 1,169 |
| 114.16 | +3.60 | +3.26% | 2 | 125 | 2,090.00 | 43.73 | -5.92 | -11.92% | 20 | 197 |
| 96.69 | -6.81 | -6.58% | 14 | 500 | 2,100.00 | 49.80 | -0.12 | -0.24% | 33 | 1,046 |
| 100.17 | -21.13 | -17.42% | 4 | 115 | 2,110.00 | 53.85 | 0.00 | - | 120 | 239 |
| 83.55 | -5.04 | -5.69% | 3 | 917 | 2,120.00 | 58.42 | +0.67 | +1.16% | 11 | 328 |
| 80.79 | -3.37 | -4.00% | 2 | 359 | 2,130.00 | 60.59 | +4.23 | +7.51% | 61 | 441 |
| 70.06 | -3.96 | -5.35% | 11 | 240 | 2,140.00 | 66.37 | +0.56 | +0.85% | 22 | 245 |
| 63.78 | -12.59 | -16.49% | 9 | 1,231 | 2,150.00 | 64.67 | -3.42 | -5.02% | 66 | 384 |
| 60.07 | -1.05 | -1.72% | 9 | 238 | 2,160.00 | 68.70 | -0.14 | -0.20% | 10 | 165 |
| 54.13 | -7.62 | -12.34% | 188 | 447 | 2,170.00 | 78.55 | 0.00 | - | 9 | 112 |
| 50.12 | -6.33 | -11.21% | 117 | 465 | 2,180.00 | 84.09 | +0.79 | +0.95% | 1 | 105 |
| 51.15 | 0.00 | - | 62 | 224 | 2,190.00 | 65.46 | 0.00 | - | 8 | 85 |
| 39.38 | -6.83 | -14.78% | 28 | 593 | 2,200.00 | 88.07 | -15.26 | -14.77% | 2 | 137 |
| 36.68 | -5.72 | -13.49% | 16 | 452 | 2,210.00 | 74.87 | 0.00 | - | 23 | 18 |
| 33.70 | -2.50 | -6.91% | 1 | 1,011 | 2,220.00 | 79.77 | 0.00 | - | 4 | 10 |
| 26.26 | -5.84 | -18.19% | 63 | 62 | 2,230.00 | 142.70 | 0.00 | - | 1 | 1 |
| 27.30 | -2.34 | -7.89% | 4 | 75 | 2,240.00 | 137.14 | 0.00 | - | 1 | 1 |
| 22.67 | -4.20 | -15.63% | 53 | 414 | 2,250.00 | 135.83 | 0.00 | - | 45 | 47 |
| 22.37 | -1.50 | -6.28% | 4 | 167 | 2,260.00 | 165.10 | 0.00 | - | 1 | 1 |
| 15.70 | -4.29 | -21.46% | 663 | 1,320 | 2,270.00 | - | - | - | - | - |
| 16.60 | -9.94 | -37.45% | 3 | 338 | 2,280.00 | 178.00 | 0.00 | - | - | 10 |
| 15.15 | +1.31 | +9.47% | 7 | 71 | 2,290.00 | 181.60 | 0.00 | - | 1 | 7 |
| 14.56 | 0.00 | - | 19 | 427 | 2,300.00 | 141.70 | -42.20 | -22.95% | 3 | 13 |
| 11.00 | -6.50 | -37.14% | 1 | 254 | 2,310.00 | - | - | - | - | - |
| 11.40 | +1.07 | +10.36% | 1 | 179 | 2,320.00 | - | - | - | - | - |
| 8.96 | 0.00 | - | 10 | 66 | 2,330.00 | - | - | - | - | - |
| 6.65 | 0.00 | - | 7 | 87 | 2,340.00 | - | - | - | - | - |
| 5.41 | -1.56 | -22.38% | 32 | 182 | 2,350.00 | 216.48 | 0.00 | - | - | 20 |
| 6.07 | 0.00 | - | 27 | 113 | 2,360.00 | - | - | - | - | - |
| 4.60 | +1.20 | +35.29% | 28 | 75 | 2,370.00 | 257.36 | 0.00 | - | - | 40 |
| 4.00 | -0.75 | -15.79% | 27 | 87 | 2,380.00 | - | - | - | - | - |
| 3.08 | -1.07 | -25.78% | 1 | 142 | 2,390.00 | 276.45 | 0.00 | - | - | 20 |
| 2.70 | -0.81 | -23.08% | 6 | 251 | 2,400.00 | - | - | - | - | - |
| 2.22 | -0.87 | -28.16% | 14 | 76 | 2,410.00 | - | - | - | - | - |
| 2.21 | -0.49 | -18.15% | 12 | 77 | 2,420.00 | - | - | - | - | - |
| 1.92 | -0.39 | -16.88% | 3 | 116 | 2,430.00 | - | - | - | - | - |
| 2.17 | -0.50 | -18.73% | 2 | 104 | 2,440.00 | - | - | - | - | - |
| 1.25 | -0.35 | -21.88% | 7 | 99 | 2,450.00 | - | - | - | - | - |
| 1.10 | +1.10 | - | 5 | 0 | 2,460.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 6 | 19 | 2,500.00 | - | - | - | - | - |
| 0.50 | +0.02 | +4.17% | 20 | 11 | 2,550.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 186 | 2,600.00 | 514.18 | 0.00 | - | - | 1 |
| 0.30 | 0.00 | - | 10 | 268 | 2,650.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
