Calls
June 17, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,185.27 | 0.00 | - | 2 | 568 | 1,340.00 | 4.35 | 0.00 | - | 3 | 346 |
| 1,934.58 | 0.00 | - | 2 | 225 | 1,360.00 | 4.68 | 0.00 | - | 2 | 219 |
| 1,916.93 | 0.00 | - | 2 | 300 | 1,380.00 | 6.53 | 0.00 | - | 10 | 51 |
| 1,826.32 | 0.00 | - | 14 | 246 | 1,400.00 | 5.15 | +0.15 | +3.00% | 2 | 1,230 |
| 1,806.52 | 0.00 | - | 14 | 167 | 1,420.00 | 5.66 | 0.00 | - | 1 | 358 |
| 2,069.39 | 0.00 | - | 2 | 79 | 1,440.00 | 5.85 | 0.00 | - | 10 | 286 |
| 1,764.87 | 0.00 | - | 28 | 163 | 1,460.00 | 6.83 | 0.00 | - | 8 | 219 |
| 2,023.87 | 0.00 | - | 2 | 62 | 1,480.00 | 7.01 | 0.00 | - | 4 | 9 |
| 1,700.00 | 0.00 | - | 3 | 95 | 1,500.00 | 6.85 | 0.00 | - | 1 | 174 |
| 1,706.28 | 0.00 | - | 4 | 20 | 1,520.00 | 8.18 | 0.00 | - | 13 | 429 |
| 1,756.41 | 0.00 | - | 6 | 27 | 1,540.00 | 7.22 | 0.00 | - | 1 | 261 |
| 1,747.19 | 0.00 | - | 1 | 62 | 1,560.00 | 8.09 | 0.00 | - | 18 | 114 |
| 1,692.43 | 0.00 | - | 6 | 77 | 1,580.00 | 9.46 | 0.00 | - | 20 | 135 |
| 1,878.98 | 0.00 | - | 2 | 178 | 1,600.00 | 8.20 | 0.00 | - | 9 | 193 |
| 1,859.58 | 0.00 | - | 2 | 54 | 1,620.00 | 8.44 | 0.00 | - | 6 | 24 |
| 1,621.67 | 0.00 | - | 2 | 12 | 1,640.00 | 12.25 | 0.00 | - | 4 | 11 |
| 1,603.75 | 0.00 | - | 2 | 111 | 1,660.00 | 11.66 | 0.00 | - | 5 | 38 |
| 1,551.84 | 0.00 | - | 9 | 43 | 1,680.00 | 10.72 | 0.00 | - | 3 | 194 |
| 1,540.00 | 0.00 | - | 6 | 99 | 1,700.00 | 10.10 | 0.00 | - | 1 | 169 |
| 1,513.36 | 0.00 | - | 4 | 34 | 1,720.00 | 12.10 | 0.00 | - | 1 | 66 |
| 1,532.70 | 0.00 | - | 2 | 38 | 1,740.00 | 13.80 | 0.00 | - | 1 | 30 |
| 1,435.22 | 0.00 | - | 2 | 24 | 1,760.00 | 14.45 | 0.00 | - | 1 | 17 |
| 1,472.58 | 0.00 | - | 8 | 18 | 1,780.00 | 15.20 | 0.00 | - | 5 | 22 |
| 1,447.92 | 0.00 | - | 4 | 52 | 1,800.00 | 12.60 | 0.00 | - | 4 | 59 |
| 1,466.73 | 0.00 | - | 4 | 28 | 1,820.00 | 14.20 | 0.00 | - | 1 | 24 |
| 1,418.00 | 0.00 | - | 1 | 32 | 1,840.00 | 16.65 | 0.00 | - | 3 | 27 |
| 1,562.73 | 0.00 | - | 1 | 24 | 1,860.00 | 16.00 | 0.00 | - | 1 | 60 |
| 1,393.55 | 0.00 | - | 2 | 24 | 1,880.00 | 15.92 | 0.00 | - | 1 | 72 |
| 1,379.70 | 0.00 | - | 16 | 60 | 1,900.00 | 15.25 | 0.00 | - | 2 | 125 |
| 1,473.77 | 0.00 | - | 2 | 76 | 1,920.00 | 17.80 | 0.00 | - | 5 | 92 |
| 1,305.07 | 0.00 | - | 4 | 53 | 1,940.00 | 17.30 | 0.00 | - | 7 | 10 |
| 1,343.73 | 0.00 | - | 10 | 80 | 1,960.00 | 17.85 | 0.00 | - | 5 | 73 |
| 1,332.66 | 0.00 | - | 2 | 39 | 1,980.00 | 19.10 | 0.00 | - | 3 | 74 |
| 1,497.07 | 0.00 | - | 1 | 168 | 2,000.00 | 19.70 | -1.30 | -6.19% | 156 | 491 |
| 1,329.16 | 0.00 | - | 5 | 28 | 2,100.00 | 25.00 | +0.05 | +0.20% | 32 | 313 |
| 1,346.00 | 0.00 | - | 4 | 25 | 2,200.00 | 32.25 | +0.05 | +0.16% | 19 | 545 |
| 1,263.00 | -3.40 | -0.27% | 1 | 25 | 2,300.00 | 40.60 | -0.20 | -0.49% | 5 | 508 |
| 1,048.45 | 0.00 | - | 2 | 26 | 2,400.00 | 52.58 | -2.69 | -4.87% | 1 | 1,018 |
| 1,068.75 | -10.42 | -0.97% | 3 | 197 | 2,500.00 | 62.57 | 0.00 | - | 7 | 890 |
| 1,010.00 | 0.00 | - | 2 | 107 | 2,540.00 | 69.40 | 0.00 | - | 3 | 449 |
| 762.28 | 0.00 | - | 2 | 18 | 2,560.00 | 74.65 | -47.12 | -38.70% | 3 | 62 |
| 779.00 | 0.00 | - | 1 | 19 | 2,580.00 | 77.00 | 0.00 | - | 1 | 64 |
| 772.00 | 0.00 | - | 3 | 99 | 2,600.00 | 84.85 | 0.00 | - | 11 | 829 |
| 981.00 | +252.23 | +34.61% | 1 | 21 | 2,610.00 | 86.90 | 0.00 | - | 1 | 118 |
| 892.37 | 0.00 | - | 1 | 7 | 2,620.00 | 122.36 | 0.00 | - | 1 | 73 |
| 900.46 | 0.00 | - | 1 | 17 | 2,630.00 | 150.10 | 0.00 | - | 1 | 58 |
| 819.54 | 0.00 | - | 1 | 26 | 2,640.00 | 128.00 | 0.00 | - | 1 | 68 |
| 730.00 | 0.00 | - | 1 | 75 | 2,650.00 | 89.04 | 0.00 | - | 2 | 625 |
| 949.00 | 0.00 | - | 1 | 34 | 2,660.00 | 106.83 | 0.00 | - | 20 | 73 |
| 896.62 | 0.00 | - | 1 | 28 | 2,670.00 | 146.75 | 0.00 | - | 2 | 58 |
| 819.65 | 0.00 | - | 1 | 117 | 2,680.00 | 111.74 | 0.00 | - | 3 | 413 |
| 703.51 | 0.00 | - | 4 | 13 | 2,690.00 | 113.69 | 0.00 | - | 3 | 73 |
| 922.25 | +19.03 | +2.11% | 4 | 173 | 2,700.00 | 100.10 | +1.95 | +1.99% | 1 | 309 |
| 677.00 | 0.00 | - | 1 | 123 | 2,710.00 | 164.05 | 0.00 | - | 2 | 39 |
| 787.76 | 0.00 | - | 1 | 34 | 2,720.00 | 118.08 | 0.00 | - | 5 | 65 |
| 632.90 | 0.00 | - | 2 | 15 | 2,730.00 | 167.55 | 0.00 | - | 1 | 27 |
| 772.76 | 0.00 | - | 3 | 21 | 2,740.00 | 170.80 | 0.00 | - | 1 | 27 |
| 845.00 | 0.00 | - | 2 | 28 | 2,750.00 | 111.10 | 0.00 | - | 1 | 1,171 |
| 629.37 | 0.00 | - | 1 | 179 | 2,760.00 | 177.25 | 0.00 | - | 1 | 48 |
| 839.68 | 0.00 | - | 2 | 24 | 2,770.00 | 115.73 | 0.00 | - | 1 | 39 |
| 790.58 | 0.00 | - | 1 | 157 | 2,780.00 | 114.72 | 0.00 | - | 3 | 291 |
| 655.48 | 0.00 | - | 12 | 42 | 2,790.00 | 176.29 | 0.00 | - | 10 | 99 |
| 845.00 | 0.00 | - | 4 | 364 | 2,800.00 | 124.00 | +4.95 | +4.16% | 3 | 451 |
| 746.83 | 0.00 | - | 10 | 56 | 2,810.00 | 144.85 | 0.00 | - | 1 | 44 |
| 725.25 | 0.00 | - | 15 | 29 | 2,820.00 | 126.87 | 0.00 | - | 1 | 123 |
| 814.50 | 0.00 | - | 1 | 15 | 2,830.00 | 126.37 | 0.00 | - | 1 | 49 |
| 678.41 | 0.00 | - | 2 | 26 | 2,840.00 | 128.90 | 0.00 | - | 1 | 61 |
| 608.00 | 0.00 | - | 1 | 28 | 2,850.00 | 136.51 | +5.01 | +3.81% | 2 | 127 |
| 516.00 | 0.00 | - | 1 | 121 | 2,860.00 | 140.56 | 0.00 | - | 3 | 57 |
| 787.00 | 0.00 | - | 1 | 21 | 2,870.00 | 137.12 | 0.00 | - | 4 | 48 |
| 718.00 | 0.00 | - | 2 | 155 | 2,880.00 | 139.30 | 0.00 | - | 3 | 142 |
| 550.87 | 0.00 | - | 6 | 107 | 2,890.00 | 147.51 | +5.38 | +3.79% | 2 | 139 |
| 770.00 | +11.08 | +1.46% | 1 | 334 | 2,900.00 | 146.96 | -2.04 | -1.37% | 10 | 533 |
| 676.05 | 0.00 | - | 5 | 6 | 2,910.00 | 213.10 | 0.00 | - | - | 7 |
| 648.76 | 0.00 | - | - | 1 | 2,920.00 | 166.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,930.00 | 218.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,940.00 | 161.33 | 0.00 | - | 100 | 110 |
| 702.21 | 0.00 | - | 1 | 13 | 2,950.00 | 164.43 | 0.00 | - | 100 | 100 |
| 532.78 | 0.00 | - | - | 5 | 2,960.00 | 229.65 | 0.00 | - | - | 1 |
| 526.85 | 0.00 | - | - | 5 | 2,970.00 | - | - | - | - | - |
| - | - | - | - | - | 2,980.00 | 253.70 | 0.00 | - | 1 | 4 |
| 488.14 | 0.00 | - | 3 | 3 | 2,990.00 | 172.36 | 0.00 | - | 2 | 14 |
| 699.00 | -6.30 | -0.89% | 3 | 500 | 3,000.00 | 177.00 | +1.60 | +0.91% | 3 | 1,328 |
| 602.00 | 0.00 | - | - | 1 | 3,010.00 | 190.80 | 0.00 | - | 20 | 26 |
| - | - | - | - | - | 3,020.00 | 186.30 | -7.19 | -3.72% | 2 | 3 |
| - | - | - | - | - | 3,030.00 | 197.56 | 0.00 | - | 20 | 26 |
| - | - | - | - | - | 3,040.00 | 198.75 | 0.00 | - | 1 | 6 |
| 561.00 | 0.00 | - | 1 | 8 | 3,050.00 | 197.75 | 0.00 | - | 4 | 21 |
| 453.00 | 0.00 | - | 1 | 1 | 3,060.00 | 203.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 3,070.00 | 299.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,080.00 | 322.49 | 0.00 | - | - | 1 |
| 435.02 | 0.00 | - | 10 | 13 | 3,090.00 | 220.42 | 0.00 | - | 9 | 13 |
| 634.67 | 0.00 | - | 1 | 1,072 | 3,100.00 | 213.05 | +0.63 | +0.30% | 6 | 470 |
| 429.40 | 0.00 | - | - | 0 | 3,110.00 | 222.75 | 0.00 | - | 1 | 7 |
| 411.43 | 0.00 | - | 2 | 1 | 3,120.00 | 268.00 | 0.00 | - | 1 | 25 |
| 505.00 | 0.00 | - | 1 | 2 | 3,130.00 | 226.92 | -141.08 | -38.34% | - | 0 |
| 458.00 | 0.00 | - | 1 | 4 | 3,140.00 | 235.71 | 0.00 | - | 1 | 2 |
| 525.00 | 0.00 | - | 3 | 108 | 3,150.00 | 234.58 | -7.16 | -2.96% | 1 | 106 |
| 396.18 | 0.00 | - | 1 | 2 | 3,160.00 | 304.60 | 0.00 | - | 1 | 6 |
| 476.86 | 0.00 | - | 1 | 1 | 3,170.00 | 324.29 | 0.00 | - | 5 | 9 |
| 429.00 | 0.00 | - | 20 | 54 | 3,180.00 | 298.10 | 0.00 | - | 1 | 4 |
| 529.04 | 0.00 | - | 2 | 52 | 3,190.00 | 257.20 | 0.00 | - | 1 | 10 |
| 552.93 | 0.00 | - | 2 | 442 | 3,200.00 | 255.85 | +9.85 | +4.00% | 3 | 492 |
| 528.50 | 0.00 | - | 1 | 16 | 3,210.00 | 268.50 | 0.00 | - | 2 | 6 |
| 457.60 | 0.00 | - | 1 | 21 | 3,220.00 | 273.20 | 0.00 | - | 1 | 4 |
| 525.00 | 0.00 | - | 1 | 19 | 3,230.00 | 277.10 | 0.00 | - | 1 | 4 |
| 434.00 | 0.00 | - | 1 | 22 | 3,240.00 | 273.00 | 0.00 | - | 2 | 4 |
| 534.00 | 0.00 | - | 1 | 155 | 3,250.00 | 272.22 | -3.78 | -1.37% | 1 | 148 |
| 527.50 | +15.30 | +2.99% | 5 | 21 | 3,260.00 | 278.65 | 0.00 | - | 1 | 37 |
| 431.83 | 0.00 | - | 1 | 4 | 3,270.00 | 327.15 | 0.00 | - | 2 | 5 |
| 367.09 | 0.00 | - | 1 | 14 | 3,280.00 | 299.80 | 0.00 | - | 1 | 2 |
| 527.50 | 0.00 | - | 1 | 6 | 3,290.00 | 305.00 | 0.00 | - | 1 | 8 |
| 525.30 | -3.06 | -0.58% | 9 | 1,036 | 3,300.00 | 295.50 | -1.00 | -0.34% | 16 | 752 |
| 480.92 | 0.00 | - | 1 | 16 | 3,310.00 | 300.00 | -9.95 | -3.21% | 2 | 9 |
| 469.80 | 0.00 | - | 1 | 8 | 3,320.00 | 317.35 | 0.00 | - | 1 | 4 |
| 474.25 | 0.00 | - | 1 | 9 | 3,330.00 | 322.05 | 0.00 | - | 1 | 7 |
| 350.95 | 0.00 | - | 1 | 6 | 3,340.00 | 308.00 | -19.70 | -6.01% | 1 | 6 |
| 492.44 | 0.00 | - | 2 | 191 | 3,350.00 | 313.75 | 0.00 | - | 1 | 84 |
| 454.70 | 0.00 | - | 2 | 17 | 3,360.00 | 323.55 | -12.55 | -3.73% | 2 | 6 |
| 415.00 | 0.00 | - | 2 | 10 | 3,370.00 | 341.30 | 0.00 | - | 1 | 3 |
| 408.20 | 0.00 | - | 2 | 8 | 3,380.00 | 345.95 | 0.00 | - | 1 | 7 |
| 420.85 | 0.00 | - | 3 | 5 | 3,390.00 | 350.85 | 0.00 | - | 1 | 7 |
| 474.17 | 0.00 | - | 54 | 1,520 | 3,400.00 | 340.86 | +2.86 | +0.85% | 9 | 927 |
| 318.45 | 0.00 | - | - | 1 | 3,410.00 | 343.10 | -10.49 | -2.97% | 5 | 3 |
| 404.22 | 0.00 | - | 1 | 7 | 3,420.00 | 348.05 | -18.90 | -5.15% | 11 | 7 |
| 428.69 | 0.00 | - | 2 | 9 | 3,430.00 | 351.82 | 0.00 | - | 1 | 6 |
| 311.40 | 0.00 | - | 4 | 7 | 3,440.00 | 365.44 | -3.35 | -0.91% | 1 | 5 |
| 440.00 | -3.80 | -0.86% | 4 | 710 | 3,450.00 | 373.30 | 0.00 | - | 1 | 886 |
| 435.50 | +31.35 | +7.76% | 4 | 8 | 3,460.00 | 393.44 | 0.00 | - | 1 | 2 |
| 408.85 | 0.00 | - | 3 | 11 | 3,470.00 | 382.60 | 0.00 | - | 2 | 6 |
| 418.38 | +16.14 | +4.01% | 1 | 6 | 3,480.00 | 377.23 | 0.00 | - | 1 | 3 |
| 420.37 | -0.39 | -0.09% | 4 | 13 | 3,490.00 | 389.25 | 0.00 | - | 169 | 100 |
| 414.17 | -5.47 | -1.30% | 7 | 1,844 | 3,500.00 | 387.65 | -22.45 | -5.47% | 3 | 394 |
| 396.00 | -3.80 | -0.95% | 6 | 1,967 | 3,550.00 | 415.00 | -10.10 | -2.38% | 6 | 541 |
| 375.02 | +0.06 | +0.02% | 4 | 1,635 | 3,600.00 | 444.70 | -3.48 | -0.78% | 34 | 1,174 |
| 351.38 | +2.93 | +0.84% | 1 | 618 | 3,650.00 | 474.40 | 0.00 | - | 36 | 184 |
| 330.58 | -9.86 | -2.90% | 33 | 1,226 | 3,700.00 | 500.00 | 0.00 | - | 1 | 166 |
| 308.00 | +19.25 | +6.67% | 2 | 409 | 3,750.00 | 532.75 | -144.45 | -21.33% | 4 | 434 |
| 291.10 | -11.30 | -3.74% | 2 | 1,832 | 3,800.00 | 573.37 | 0.00 | - | 4 | 870 |
| 274.45 | +20.80 | +8.20% | 2 | 1,211 | 3,850.00 | 596.85 | -199.38 | -25.04% | 4 | 475 |
| 253.35 | -13.25 | -4.97% | 1 | 691 | 3,900.00 | 630.30 | -9.71 | -1.52% | 2 | 511 |
| 250.35 | 0.00 | - | 4 | 115 | 3,950.00 | 747.00 | 0.00 | - | 4 | 152 |
| 228.02 | -7.05 | -3.00% | 23 | 1,490 | 4,000.00 | 702.05 | -14.74 | -2.06% | 1 | 242 |
| 214.90 | 0.00 | - | 4 | 386 | 4,050.00 | 813.55 | 0.00 | - | 8 | 173 |
| 201.81 | 0.00 | - | 4 | 252 | 4,100.00 | 852.30 | 0.00 | - | 12 | 127 |
| 137.11 | 0.00 | - | 1 | 93 | 4,150.00 | 849.40 | 0.00 | - | 4 | 145 |
| 164.30 | 0.00 | - | 12 | 152 | 4,200.00 | 1,089.55 | 0.00 | - | 2 | 112 |
| 159.80 | 0.00 | - | 3 | 101 | 4,250.00 | 1,003.40 | 0.00 | - | 12 | 42 |
| 158.47 | -4.39 | -2.70% | 1 | 180 | 4,300.00 | 928.73 | -1.07 | -0.12% | 1 | 138 |
| 142.75 | 0.00 | - | 1 | 82 | 4,350.00 | 1,089.40 | 0.00 | - | 1 | 2 |
| 135.60 | -6.65 | -4.67% | 8 | 570 | 4,400.00 | 1,152.00 | 0.00 | - | 3 | 23 |
| 68.56 | 0.00 | - | 2 | 84 | 4,450.00 | 1,186.22 | 0.00 | - | 62 | 42 |
| 125.17 | 0.00 | - | 9 | 441 | 4,500.00 | 1,316.15 | 0.00 | - | 2 | 44 |
| 54.67 | 0.00 | - | 1 | 21 | 4,550.00 | 1,242.35 | 0.00 | - | 4 | 14 |
| 105.00 | +8.74 | +9.08% | 1 | 82 | 4,600.00 | 1,194.50 | 0.00 | - | 3 | 18 |
| 77.45 | 0.00 | - | 4 | 19 | 4,650.00 | - | - | - | - | - |
| 93.55 | -1.50 | -1.58% | 2 | 100 | 4,700.00 | - | - | - | - | - |
| 88.00 | 0.00 | - | 2 | 304 | 4,750.00 | 1,449.21 | 0.00 | - | 62 | 31 |
| 83.50 | 0.00 | - | 2 | 354 | 4,800.00 | 1,475.65 | 0.00 | - | - | 3 |
| 71.10 | 0.00 | - | 2 | 226 | 4,850.00 | - | - | - | - | - |
| 73.39 | +2.29 | +3.22% | 5 | 86 | 4,900.00 | - | - | - | - | - |
| 62.55 | 0.00 | - | 1 | 68 | 4,950.00 | 2,031.60 | 0.00 | - | 1 | 1 |
| 63.15 | -1.97 | -3.03% | 37 | 966 | 5,000.00 | 1,534.87 | -22.97 | -1.47% | 1 | 11 |
| 56.30 | 0.00 | - | 2 | 96 | 5,050.00 | - | - | - | - | - |
| 58.06 | -0.99 | -1.68% | 3 | 47 | 5,100.00 | 1,680.83 | 0.00 | - | 1 | 1 |
| 40.00 | 0.00 | - | 10 | 133 | 5,150.00 | - | - | - | - | - |
| 45.69 | 0.00 | - | 11 | 631 | 5,200.00 | 1,799.00 | 0.00 | - | 3 | 2 |
| 47.85 | +4.80 | +11.15% | 2 | 247 | 5,250.00 | - | - | - | - | - |
| 45.23 | -1.77 | -3.77% | 14 | 2,914 | 5,300.00 | 1,817.16 | -24.44 | -1.33% | 1 | 13 |
© 2021 Verizon Media. All rights reserved.
