U.S. markets open in 1 hour 19 minutes
S&P Futures
4,109.25-11.00(-0.27%)Dow Futures
33,515.00-116.00(-0.34%)Nasdaq Futures
13,799.75-9.00(-0.07%)
413.21-4.53 (-1.08%)
At close: 4:05PM EDT
410.20 -3.01 (-0.73%)
Pre-Market: 8:00AM EDT
Calls
May 21, 2021
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 190.00 | 0.20 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 195.00 | 0.80 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 225.00 | 2.18 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 230.00 | 0.71 | 0.00 | - | 80 | 81 |
| - | - | - | - | - | 235.00 | 2.19 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 240.00 | 2.21 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 245.00 | 0.58 | 0.00 | - | - | 0 |
| - | - | - | - | - | 250.00 | 2.20 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 255.00 | 2.18 | 0.00 | - | - | 0 |
| 167.15 | 0.00 | - | 1 | 0 | 260.00 | 2.20 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 270.00 | 2.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 280.00 | 0.38 | 0.00 | - | 1 | 4 |
| 134.85 | 0.00 | - | 1 | 0 | 290.00 | 0.24 | 0.00 | - | 11 | 92 |
| - | - | - | - | - | 295.00 | 0.24 | 0.00 | - | - | 2 |
| 104.17 | 0.00 | - | 3 | 11 | 300.00 | 0.96 | 0.00 | - | 39 | 336 |
| 87.50 | 0.00 | - | 2 | 10 | 305.00 | 0.76 | 0.00 | - | 25 | 58 |
| - | - | - | - | - | 310.00 | 1.11 | 0.00 | - | 28 | 213 |
| 98.00 | 0.00 | - | 4 | 4 | 315.00 | 1.10 | 0.00 | - | 1 | 49 |
| 78.00 | 0.00 | - | 1 | 2 | 320.00 | 1.29 | 0.00 | - | 1 | 68 |
| 63.10 | 0.00 | - | 5 | 9 | 325.00 | 1.30 | 0.00 | - | 7 | 33 |
| 61.02 | 0.00 | - | 15 | 6 | 330.00 | 0.90 | 0.00 | - | 1 | 41 |
| 57.35 | 0.00 | - | 1 | 15 | 335.00 | 1.50 | 0.00 | - | 9 | 23 |
| 87.50 | 0.00 | - | 1 | 2 | 340.00 | 0.85 | 0.00 | - | 1 | 44 |
| 46.18 | 0.00 | - | 1 | 7 | 345.00 | 1.35 | 0.00 | - | 2 | 166 |
| 45.60 | 0.00 | - | 2 | 3 | 350.00 | 1.18 | 0.00 | - | 15 | 138 |
| 60.20 | 0.00 | - | 6 | 8 | 355.00 | 1.35 | 0.00 | - | 1 | 147 |
| 37.00 | 0.00 | - | 5 | 6 | 360.00 | 2.13 | 0.00 | - | 3 | 226 |
| 31.80 | 0.00 | - | 3 | 8 | 365.00 | 2.68 | 0.00 | - | 2 | 249 |
| 48.70 | 0.00 | - | 7 | 10 | 370.00 | 2.50 | 0.00 | - | 62 | 109 |
| 40.00 | 0.00 | - | 2 | 19 | 375.00 | 3.10 | 0.00 | - | 8 | 118 |
| 39.60 | 0.00 | - | 1 | 42 | 380.00 | 3.50 | 0.00 | - | 12 | 319 |
| 30.83 | 0.00 | - | 1 | 48 | 385.00 | 4.34 | 0.00 | - | 1 | 107 |
| 37.00 | 0.00 | - | 1 | 74 | 390.00 | 5.60 | 0.00 | - | 30 | 183 |
| 29.00 | 0.00 | - | 1 | 48 | 395.00 | 6.76 | 0.00 | - | 10 | 51 |
| 22.60 | 0.00 | - | 1 | 135 | 400.00 | 6.60 | 0.00 | - | 32 | 52 |
| 20.00 | 0.00 | - | 5 | 240 | 405.00 | 10.90 | 0.00 | - | 5 | 22 |
| 17.82 | 0.00 | - | 10 | 101 | 410.00 | 15.30 | 0.00 | - | 9 | 99 |
| 13.92 | 0.00 | - | 5 | 87 | 415.00 | 13.30 | 0.00 | - | 19 | 49 |
| 11.46 | 0.00 | - | 4 | 528 | 420.00 | 10.60 | 0.00 | - | 1 | 30 |
| 12.00 | 0.00 | - | 1 | 88 | 425.00 | 19.00 | 0.00 | - | 1 | 28 |
| 7.20 | 0.00 | - | 5 | 69 | 430.00 | 22.80 | 0.00 | - | 1 | 13 |
| 5.82 | 0.00 | - | 10 | 45 | 435.00 | 45.36 | 0.00 | - | 10 | 14 |
| 5.02 | 0.00 | - | 10 | 86 | 440.00 | 63.10 | 0.00 | - | 25 | 25 |
| 3.70 | 0.00 | - | 1 | 15 | 445.00 | 39.90 | 0.00 | - | 1 | 4 |
| 2.55 | 0.00 | - | 11 | 76 | 450.00 | 78.10 | 0.00 | - | 2 | 2 |
| 1.98 | 0.00 | - | 1 | 39 | 455.00 | 75.40 | 0.00 | - | 10 | 0 |
| 2.20 | 0.00 | - | 1 | 92 | 460.00 | 63.70 | 0.00 | - | - | 4 |
| 1.05 | 0.00 | - | 1 | 70 | 465.00 | 60.50 | 0.00 | - | - | 1 |
| 0.81 | 0.00 | - | 7 | 102 | 470.00 | 98.18 | 0.00 | - | 1 | 2 |
| 0.85 | 0.00 | - | 3 | 231 | 475.00 | 73.10 | 0.00 | - | - | 2 |
| 0.55 | 0.00 | - | 1 | 150 | 480.00 | 107.91 | 0.00 | - | 1 | 6 |
| 1.75 | 0.00 | - | 2 | 3 | 485.00 | 98.00 | 0.00 | - | 2 | 2 |
| 0.95 | 0.00 | - | 4 | 29 | 490.00 | 90.50 | 0.00 | - | - | 2 |
| 1.40 | 0.00 | - | 1 | 1 | 495.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 12 | 500.00 | 120.20 | 0.00 | - | - | 5 |
| 0.54 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 1 | 510.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 436 | 520.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 246 | 540.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 73 | 560.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 80 | 580.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 5 | 6 | 600.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | - | 8 | 620.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 640.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 16 | 660.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
