Calls
March 31, 2021
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,226.45 | 0.00 | - | - | 1 | 500.00 | 1.95 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 550.00 | 6.50 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 600.00 | 4.86 | 0.00 | - | 10 | 400 |
| - | - | - | - | - | 630.00 | 10.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 640.00 | 5.10 | 0.00 | - | 4 | 0 |
| 565.28 | 0.00 | - | 1 | 0 | 650.00 | 12.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 740.00 | 4.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 760.00 | 34.26 | 0.00 | - | - | 25 |
| 463.78 | 0.00 | - | - | 25 | 770.00 | 35.78 | 0.00 | - | - | 25 |
| 455.70 | 0.00 | - | - | 25 | 780.00 | 5.40 | 0.00 | - | 3 | 15 |
| 665.02 | 0.00 | - | - | 15 | 790.00 | 18.45 | 0.00 | - | - | 15 |
| 656.07 | 0.00 | - | 15 | 15 | 800.00 | - | - | - | - | - |
| 731.17 | 0.00 | - | 1 | 1 | 810.00 | - | - | - | - | - |
| - | - | - | - | - | 820.00 | 6.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 830.00 | 15.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 840.00 | 16.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 850.00 | 17.20 | 0.00 | - | 2 | 22 |
| 598.80 | 0.00 | - | - | 20 | 860.00 | 16.00 | 0.00 | - | 5 | 25 |
| 589.99 | 0.00 | - | - | 20 | 870.00 | 16.80 | 0.00 | - | 10 | 9 |
| - | - | - | - | - | 880.00 | 17.00 | 0.00 | - | 3 | 0 |
| 557.24 | 0.00 | - | - | 132 | 890.00 | - | - | - | - | - |
| 624.37 | 0.00 | - | 1 | 0 | 900.00 | 11.60 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 920.00 | 12.80 | 0.00 | - | 10 | 11 |
| 519.17 | 0.00 | - | 1 | 57 | 930.00 | - | - | - | - | - |
| 516.28 | 0.00 | - | - | 13 | 940.00 | 7.70 | 0.00 | - | 1 | 48 |
| - | - | - | - | - | 950.00 | 40.80 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 970.00 | 56.99 | 0.00 | - | - | 2 |
| - | - | - | - | - | 980.00 | 17.50 | 0.00 | - | 20 | 20 |
| 300.00 | 0.00 | - | - | 1 | 990.00 | 55.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,000.00 | 1.10 | 0.00 | - | 2 | 29 |
| 455.13 | 0.00 | - | 184 | 133 | 1,010.00 | 57.90 | 0.00 | - | - | 19 |
| 432.46 | 0.00 | - | - | 10 | 1,020.00 | 1.00 | 0.00 | - | 1 | 1 |
| 542.11 | 0.00 | - | 1 | 22 | 1,030.00 | 63.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,040.00 | 64.40 | 0.00 | - | - | 2 |
| 428.72 | 0.00 | - | - | 1 | 1,050.00 | 3.50 | 0.00 | - | 16 | 17 |
| 481.74 | 0.00 | - | 8 | 5 | 1,060.00 | 70.10 | 0.00 | - | - | 3 |
| 389.48 | 0.00 | - | 2 | 5 | 1,070.00 | 71.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,080.00 | 70.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,090.00 | 1.39 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 1,100.00 | 4.92 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,110.00 | 1.59 | 0.00 | - | 1 | 2 |
| 125.00 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
| 129.00 | 0.00 | - | 1 | 6 | 1,150.00 | 4.00 | 0.00 | - | 1 | 5 |
| 773.24 | 0.00 | - | 1 | 1 | 1,160.00 | 51.60 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,170.00 | 53.50 | 0.00 | - | 2 | 2 |
| 327.08 | 0.00 | - | 1 | 2 | 1,180.00 | 31.60 | 0.00 | - | 20 | 33 |
| 716.52 | 0.00 | - | 1 | 3 | 1,190.00 | 2.24 | 0.00 | - | 2 | 25 |
| 767.70 | 0.00 | - | 1 | 17 | 1,200.00 | 3.65 | 0.00 | - | 1 | 28 |
| 706.20 | 0.00 | - | 1 | 108 | 1,210.00 | 2.48 | 0.00 | - | 2 | 7 |
| 758.98 | 0.00 | - | 50 | 343 | 1,220.00 | 18.29 | 0.00 | - | 4 | 4 |
| 661.34 | 0.00 | - | 1 | 1 | 1,230.00 | 8.45 | 0.00 | - | 11 | 0 |
| 665.78 | 0.00 | - | 62 | 26 | 1,240.00 | - | - | - | - | - |
| 354.55 | 0.00 | - | 1 | 31 | 1,250.00 | - | - | - | - | - |
| 646.37 | 0.00 | - | 44 | 40 | 1,260.00 | 7.61 | 0.00 | - | 11 | 0 |
| 709.98 | 0.00 | - | 50 | 71 | 1,270.00 | - | - | - | - | - |
| 626.62 | 0.00 | - | 52 | 25 | 1,280.00 | - | - | - | - | - |
| 603.63 | 0.00 | - | 1 | 1 | 1,290.00 | - | - | - | - | - |
| 591.70 | 0.00 | - | 23 | 13 | 1,300.00 | 5.40 | 0.00 | - | 5 | 5 |
| 598.25 | 0.00 | - | 16 | 7 | 1,310.00 | - | - | - | - | - |
| - | - | - | - | - | 1,320.00 | 245.44 | 0.00 | - | - | 20 |
| 241.47 | 0.00 | - | 1 | 1 | 1,330.00 | 8.23 | 0.00 | - | - | 5 |
| 617.66 | 0.00 | - | 1 | 2 | 1,350.00 | 20.90 | 0.00 | - | 10 | 10 |
| 198.27 | 0.00 | - | - | 1 | 1,360.00 | 9.12 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,370.00 | 9.00 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,380.00 | 9.20 | 0.00 | - | 11 | 12 |
| - | - | - | - | - | 1,390.00 | 242.05 | 0.00 | - | - | 10 |
| 661.36 | 0.00 | - | 2 | 6 | 1,400.00 | 10.16 | 0.00 | - | 5 | 25 |
| 393.04 | 0.00 | - | 10 | 13 | 1,410.00 | - | - | - | - | - |
| 146.50 | 0.00 | - | 1 | 0 | 1,420.00 | 127.62 | 0.00 | - | 4 | 0 |
| 691.85 | 0.00 | - | 2 | 1 | 1,430.00 | 7.89 | 0.00 | - | 11 | 24 |
| 550.31 | 0.00 | - | - | 0 | 1,440.00 | 123.60 | 0.00 | - | 3 | 3 |
| 576.01 | 0.00 | - | 5 | 7 | 1,450.00 | 10.60 | 0.00 | - | 5 | 37 |
| - | - | - | - | - | 1,460.00 | 11.19 | 0.00 | - | 1 | 10 |
| 618.40 | 0.00 | - | 10 | 10 | 1,470.00 | - | - | - | - | - |
| 120.10 | 0.00 | - | - | 5 | 1,480.00 | 32.90 | 0.00 | - | 2 | 1 |
| 115.00 | 0.00 | - | - | 6 | 1,490.00 | 7.29 | 0.00 | - | 11 | 12 |
| 118.97 | 0.00 | - | 2 | 3 | 1,500.00 | 14.47 | 0.00 | - | 1 | 3 |
| 395.45 | 0.00 | - | 10 | 11 | 1,510.00 | 22.13 | 0.00 | - | - | 10 |
| 386.44 | 0.00 | - | - | 5 | 1,520.00 | 23.26 | 0.00 | - | 6 | 26 |
| 381.50 | 0.00 | - | - | 2 | 1,530.00 | 8.70 | 0.00 | - | 22 | 124 |
| 92.30 | 0.00 | - | - | 1 | 1,540.00 | 10.39 | 0.00 | - | 1 | 0 |
| 542.13 | 0.00 | - | 10 | 17 | 1,550.00 | 9.52 | 0.00 | - | 13 | 26 |
| - | - | - | - | - | 1,560.00 | 28.08 | 0.00 | - | 11 | 1 |
| 86.12 | 0.00 | - | 1 | 1 | 1,570.00 | 11.81 | 0.00 | - | 1 | 1 |
| 394.52 | 0.00 | - | - | 9 | 1,580.00 | 12.00 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,590.00 | 12.86 | 0.00 | - | 1 | 3 |
| 303.64 | 0.00 | - | 1 | 2 | 1,600.00 | 13.00 | 0.00 | - | 1 | 3 |
| 426.61 | 0.00 | - | 5 | 5 | 1,610.00 | 29.62 | 0.00 | - | 11 | 3 |
| 13.90 | 0.00 | - | 1 | 6 | 1,620.00 | 15.75 | 0.00 | - | 3 | 7 |
| 316.17 | 0.00 | - | 1 | 2 | 1,630.00 | 26.47 | 0.00 | - | 11 | 2 |
| 14.70 | 0.00 | - | - | 1 | 1,640.00 | 48.30 | 0.00 | - | - | 1 |
| 262.09 | 0.00 | - | 1 | 8 | 1,650.00 | 34.10 | 0.00 | - | 17 | 23 |
| 265.55 | 0.00 | - | 10 | 24 | 1,660.00 | - | - | - | - | - |
| 455.10 | +200.45 | +78.72% | 4 | 24 | 1,670.00 | 18.65 | -26.43 | -58.63% | 4 | 4 |
| 274.37 | 0.00 | - | 1 | 6 | 1,680.00 | 20.35 | 0.00 | - | 11 | 113 |
| 131.00 | 0.00 | - | 180 | 110 | 1,690.00 | 24.40 | 0.00 | - | - | 1 |
| 320.80 | 0.00 | - | 1 | 19 | 1,700.00 | 23.83 | 0.00 | - | 11 | 142 |
| 153.27 | 0.00 | - | 10 | 8 | 1,710.00 | - | - | - | - | - |
| 295.87 | 0.00 | - | 1 | 28 | 1,720.00 | 22.16 | 0.00 | - | 1 | 0 |
| 379.44 | 0.00 | - | 5 | 6 | 1,730.00 | 22.90 | 0.00 | - | - | 0 |
| 46.80 | 0.00 | - | 16 | 10 | 1,740.00 | - | - | - | - | - |
| 358.59 | 0.00 | - | 10 | 35 | 1,750.00 | 25.78 | +4.68 | +22.18% | 4 | 22 |
| 49.63 | 0.00 | - | - | 6 | 1,760.00 | 22.58 | 0.00 | - | 11 | 18 |
| 233.15 | 0.00 | - | 9 | 15 | 1,770.00 | 28.20 | 0.00 | - | 1 | 9 |
| 52.20 | 0.00 | - | 10 | 9 | 1,780.00 | 27.89 | -17.79 | -38.94% | 1 | 1 |
| 145.60 | 0.00 | - | 10 | 11 | 1,790.00 | - | - | - | - | - |
| 94.00 | 0.00 | - | 2 | 4 | 1,800.00 | 32.45 | +5.95 | +22.45% | 1 | 110 |
| 14.50 | 0.00 | - | - | 1 | 1,810.00 | 39.40 | 0.00 | - | - | 9 |
| 150.31 | 0.00 | - | 1 | 23 | 1,820.00 | 83.15 | 0.00 | - | - | 2 |
| 289.82 | 0.00 | - | 10 | 13 | 1,830.00 | 61.34 | 0.00 | - | 2 | 4 |
| 302.02 | +119.10 | +65.11% | 1 | 1 | 1,840.00 | 34.70 | 0.00 | - | 11 | 13 |
| 46.01 | 0.00 | - | 1 | 19 | 1,850.00 | 34.60 | 0.00 | - | 11 | 24 |
| 15.00 | 0.00 | - | 7 | 12 | 1,860.00 | 34.94 | 0.00 | - | 10 | 11 |
| 108.28 | 0.00 | - | 1 | 21 | 1,870.00 | - | - | - | - | - |
| - | - | - | - | - | 1,880.00 | 52.00 | 0.00 | - | - | 6 |
| 54.01 | 0.00 | - | 9 | 0 | 1,890.00 | 76.70 | 0.00 | - | 9 | 9 |
| 198.55 | 0.00 | - | 2 | 58 | 1,900.00 | 39.35 | 0.00 | - | 3 | 306 |
| 224.18 | 0.00 | - | 2 | 39 | 1,910.00 | 49.21 | -21.98 | -30.88% | 4 | 3 |
| 216.45 | 0.00 | - | 2 | 34 | 1,920.00 | 87.20 | 0.00 | - | 1 | 2 |
| 130.50 | 0.00 | - | 17 | 32 | 1,930.00 | - | - | - | - | - |
| 136.61 | 0.00 | - | 1 | 12 | 1,940.00 | 117.80 | 0.00 | - | 4 | 5 |
| 162.08 | 0.00 | - | 1 | 44 | 1,950.00 | 47.13 | 0.00 | - | 12 | 16 |
| 107.55 | 0.00 | - | 3 | 40 | 1,960.00 | 76.90 | 0.00 | - | 1 | 3 |
| 112.11 | 0.00 | - | 7 | 7 | 1,970.00 | 70.30 | 0.00 | - | - | 2 |
| 105.86 | 0.00 | - | 3 | 6 | 1,980.00 | 60.00 | 0.00 | - | 8 | 10 |
| 92.35 | 0.00 | - | 13 | 43 | 1,990.00 | 108.09 | 0.00 | - | 6 | 1 |
| 208.76 | 0.00 | - | 1 | 87 | 2,000.00 | 72.28 | +15.90 | +28.20% | 1 | 15 |
| 89.51 | 0.00 | - | 10 | 63 | 2,010.00 | 118.82 | 0.00 | - | 1 | 10 |
| 198.01 | 0.00 | - | 2 | 44 | 2,020.00 | 74.34 | 0.00 | - | 1 | 8 |
| 66.30 | 0.00 | - | 1 | 39 | 2,030.00 | - | - | - | - | - |
| 76.80 | 0.00 | - | 25 | 38 | 2,040.00 | 75.36 | 0.00 | - | 11 | 15 |
| 173.86 | 0.00 | - | 6 | 23 | 2,050.00 | 650.18 | 0.00 | - | 1 | 1 |
| 122.41 | 0.00 | - | 2 | 23 | 2,060.00 | - | - | - | - | - |
| 130.29 | +14.23 | +12.26% | 4 | 18 | 2,070.00 | 99.04 | +9.80 | +10.98% | 10 | 2 |
| 111.57 | 0.00 | - | 2 | 8 | 2,080.00 | 92.82 | 0.00 | - | 16 | 16 |
| 93.70 | 0.00 | - | 2 | 5 | 2,090.00 | 82.56 | 0.00 | - | 1 | 22 |
| 117.53 | +18.53 | +18.72% | 1 | 77 | 2,100.00 | 111.47 | +25.22 | +29.24% | 5 | 4 |
| - | - | - | - | - | 2,110.00 | 103.31 | +14.59 | +16.44% | 2 | 0 |
| 89.70 | 0.00 | - | 2 | 0 | 2,120.00 | - | - | - | - | - |
| 100.07 | 0.00 | - | 6 | 3 | 2,130.00 | 95.61 | 0.00 | - | 12 | 9 |
| 109.00 | 0.00 | - | 5 | 0 | 2,140.00 | - | - | - | - | - |
| 110.03 | 0.00 | - | 6 | 0 | 2,150.00 | - | - | - | - | - |
| 80.24 | 0.00 | - | 1 | 1 | 2,180.00 | - | - | - | - | - |
| 79.18 | 0.00 | - | 3 | 0 | 2,200.00 | - | - | - | - | - |
| 51.10 | 0.00 | - | - | 0 | 2,210.00 | - | - | - | - | - |
| 57.67 | 0.00 | - | 15 | 0 | 2,220.00 | - | - | - | - | - |
| 55.13 | -1.71 | -3.01% | 3 | 0 | 2,230.00 | - | - | - | - | - |
| 53.24 | 0.00 | - | 2 | 2 | 2,240.00 | - | - | - | - | - |
| 63.20 | 0.00 | - | 28 | 5 | 2,250.00 | - | - | - | - | - |
| 27.70 | 0.00 | - | - | 26 | 2,290.00 | - | - | - | - | - |
| 21.90 | 0.00 | - | 10 | 0 | 2,310.00 | - | - | - | - | - |
| 18.40 | 0.00 | - | - | 9 | 2,330.00 | - | - | - | - | - |
| 19.50 | 0.00 | - | - | 0 | 2,340.00 | - | - | - | - | - |
| 31.68 | 0.00 | - | 15 | 0 | 2,350.00 | - | - | - | - | - |
| 19.94 | +3.54 | +21.59% | 2 | 0 | 2,360.00 | - | - | - | - | - |
| 15.10 | 0.00 | - | 10 | 0 | 2,380.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
