C options chain $134.34
← Back to C stock page
In-the-money contracts are shaded relative to the current underlying price ($134.34).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| C260904C00075000 |
$75.00 |
$58.52 |
+0.89 (+1.5%) |
$56.66 |
$61.06 |
18 |
| C260904C00080000 |
$80.00 |
$53.91 |
+1.30 (+2.5%) |
$52.07 |
$57.36 |
32 |
| C260904C00085000 |
$85.00 |
$48.66 |
+1.04 (+2.2%) |
$47.17 |
$51.29 |
19 |
| C260904C00090000 |
$90.00 |
$43.67 |
+0.73 (+1.7%) |
$41.62 |
$46.42 |
9 |
| C260904C00095000 |
$95.00 |
$38.58 |
+0.60 (+1.6%) |
$36.72 |
$41.40 |
6 |
| C260904C00100000 |
$100.00 |
$33.60 |
+0.74 (+2.3%) |
$31.92 |
$36.94 |
6 |
| C260904C00105000 |
$105.00 |
$30.04 |
+1.99 (+7.1%) |
$27.10 |
$31.84 |
4 |
| C260904C00110000 |
$110.00 |
$25.47 |
+2.40 (+10.4%) |
$22.58 |
$26.04 |
2 |
| C260904C00115000 |
$115.00 |
$20.43 |
+2.59 (+14.5%) |
$17.57 |
$20.69 |
2 |
| C260904C00116000 |
$116.00 |
$19.45 |
+2.59 (+15.4%) |
$16.81 |
$20.25 |
4 |
| C260904C00117000 |
$117.00 |
$16.95 |
+0.82 (+5.1%) |
$15.56 |
$18.95 |
9 |
| C260904C00118000 |
$118.00 |
$15.78 |
+1.81 (+13.0%) |
$14.62 |
$18.02 |
4 |
| C260904C00119000 |
$119.00 |
$14.96 |
+1.91 (+14.6%) |
$13.70 |
$16.67 |
1 |
| C260904C00120000 |
$120.00 |
$13.80 |
+1.62 (+13.3%) |
$12.57 |
$15.63 |
4 |
| C260904C00121000 |
$121.00 |
$12.63 |
+1.11 (+9.6%) |
$12.18 |
$15.33 |
18 |
| C260904C00122000 |
$122.00 |
$11.87 |
+1.33 (+12.6%) |
$10.32 |
$14.03 |
6 |
| C260904C00123000 |
$123.00 |
$10.42 |
+0.65 (+6.7%) |
$10.01 |
$12.80 |
7 |
| C260904C00124000 |
$124.00 |
$9.46 |
+0.81 (+9.4%) |
$9.12 |
$11.73 |
20 |
| C260904C00125000 |
$125.00 |
$9.20 |
+0.29 (+3.3%) |
$7.93 |
$10.26 |
5 |
| C260904C00126000 |
$126.00 |
$7.50 |
+1.24 (+19.8%) |
$6.37 |
$9.06 |
56 |
| C260904C00127000 |
$127.00 |
$6.80 |
+1.75 (+34.7%) |
$5.87 |
$9.18 |
7 |
| C260904C00128000 |
$128.00 |
$6.45 |
+2.25 (+53.6%) |
$4.91 |
$8.30 |
2 |
| C260904C00129000 |
$129.00 |
$5.72 |
+1.32 (+30.0%) |
$4.93 |
$5.89 |
6 |
| C260904C00130000 |
$130.00 |
$3.84 |
+0.79 (+25.9%) |
$4.08 |
$4.86 |
23 |
| C260904C00131000 |
$131.00 |
$4.25 |
+2.01 (+89.7%) |
$3.13 |
$3.92 |
146 |
| C260904C00132000 |
$132.00 |
$3.25 |
+1.70 (+109.7%) |
$2.60 |
$2.89 |
276 |
| C260904C00133000 |
$133.00 |
$1.96 |
+0.91 (+86.7%) |
$1.81 |
$2.10 |
591 |
| C260904C00134000 |
$134.00 |
$1.30 |
+0.48 (+58.5%) |
$1.27 |
$1.39 |
1,076 |
| C260904C00135000 |
$135.00 |
$0.84 |
+0.34 (+68.0%) |
$0.81 |
$0.88 |
988 |
| C260904C00136000 |
$136.00 |
$0.51 |
+0.21 (+70.0%) |
$0.44 |
$0.51 |
1,890 |
| C260904C00137000 |
$137.00 |
$0.27 |
+0.06 (+28.6%) |
$0.27 |
$0.32 |
237 |
| C260904C00138000 |
$138.00 |
$0.15 |
+0.06 (+66.7%) |
$0.10 |
$0.16 |
312 |
| C260904C00139000 |
$139.00 |
$0.07 |
+0.00 (+0.0%) |
$0.07 |
$0.10 |
192 |
| C260904C00140000 |
$140.00 |
$0.04 |
+0.01 (+33.3%) |
$0.03 |
$0.06 |
162 |
| C260904C00141000 |
$141.00 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$0.10 |
16 |
| C260904C00142000 |
$142.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.16 |
4 |
| C260904C00143000 |
$143.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.01 |
16 |
| C260904C00144000 |
$144.00 |
$0.26 |
+0.25 (+2500.0%) |
$0.00 |
$0.24 |
4 |
| C260904C00145000 |
$145.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.65 |
9 |
| C260904C00146000 |
$146.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.49 |
4 |
| C260904C00147000 |
$147.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.43 |
3 |
| C260904C00148000 |
$148.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$1.30 |
2 |
| C260904C00149000 |
$149.00 |
$0.25 |
+0.24 (+2400.0%) |
$0.00 |
$0.17 |
1 |
| C260904C00150000 |
$150.00 |
$0.05 |
+0.03 (+150.0%) |
$0.00 |
$0.07 |
52 |
| C260904C00152500 |
$152.50 |
$0.17 |
+0.11 (+183.3%) |
$0.00 |
$0.20 |
1 |
| C260904C00155000 |
$155.00 |
$0.17 |
+0.05 (+41.7%) |
$0.00 |
$0.25 |
1 |
| C260904C00157500 |
$157.50 |
— |
— |
$0.00 |
$0.16 |
— |
| C260904C00160000 |
$160.00 |
$0.04 |
-0.09 (-69.2%) |
$0.00 |
$0.08 |
1 |
| C260904C00162500 |
$162.50 |
— |
— |
$0.00 |
$1.03 |
— |
| C260904C00165000 |
$165.00 |
$0.02 |
-0.02 (-50.0%) |
$0.00 |
$0.08 |
1 |
| C260904C00170000 |
$170.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$2.10 |
1 |
| C260904C00175000 |
$175.00 |
— |
— |
$0.00 |
$0.03 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| C260904P00075000 |
$75.00 |
— |
— |
$0.00 |
$0.23 |
— |
| C260904P00080000 |
$80.00 |
— |
— |
$0.00 |
$2.11 |
— |
| C260904P00085000 |
$85.00 |
— |
— |
$0.00 |
$2.15 |
— |
| C260904P00090000 |
$90.00 |
$0.08 |
-0.31 (-79.5%) |
$0.00 |
$2.15 |
1 |
| C260904P00095000 |
$95.00 |
$0.01 |
— |
$0.00 |
$2.09 |
4 |
| C260904P00100000 |
$100.00 |
$0.04 |
-0.20 (-83.3%) |
$0.00 |
$2.09 |
6 |
| C260904P00105000 |
$105.00 |
$0.03 |
-0.10 (-76.9%) |
$0.00 |
$2.11 |
6 |
| C260904P00110000 |
$110.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.08 |
11 |
| C260904P00115000 |
$115.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
38 |
| C260904P00116000 |
$116.00 |
$0.09 |
+0.00 (+0.0%) |
$0.00 |
$1.94 |
1 |
| C260904P00117000 |
$117.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.13 |
8 |
| C260904P00118000 |
$118.00 |
$0.09 |
-0.08 (-47.1%) |
$0.00 |
$0.08 |
4 |
| C260904P00119000 |
$119.00 |
$0.07 |
-0.03 (-30.0%) |
$0.00 |
$1.11 |
4 |
| C260904P00120000 |
$120.00 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
16 |
| C260904P00121000 |
$121.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.27 |
8 |
| C260904P00122000 |
$122.00 |
$0.03 |
-0.02 (-40.0%) |
$0.03 |
$0.17 |
14 |
| C260904P00123000 |
$123.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.19 |
5 |
| C260904P00124000 |
$124.00 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.31 |
7 |
| C260904P00125000 |
$125.00 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.03 |
5 |
| C260904P00126000 |
$126.00 |
$0.03 |
-0.09 (-75.0%) |
$0.00 |
$0.07 |
81 |
| C260904P00127000 |
$127.00 |
$0.02 |
-0.12 (-85.7%) |
$0.03 |
$0.07 |
179 |
| C260904P00128000 |
$128.00 |
$0.06 |
-0.17 (-73.9%) |
$0.01 |
$0.05 |
62 |
| C260904P00129000 |
$129.00 |
$0.12 |
-0.21 (-63.6%) |
$0.07 |
$0.08 |
627 |
| C260904P00130000 |
$130.00 |
$0.12 |
-0.39 (-76.5%) |
$0.09 |
$0.16 |
701 |
| C260904P00131000 |
$131.00 |
$0.22 |
-0.61 (-73.5%) |
$0.20 |
$0.28 |
81 |
| C260904P00132000 |
$132.00 |
$0.38 |
-0.80 (-67.8%) |
$0.31 |
$0.38 |
947 |
| C260904P00133000 |
$133.00 |
$0.63 |
-1.22 (-65.9%) |
$0.53 |
$0.63 |
849 |
| C260904P00134000 |
$134.00 |
$1.00 |
-1.48 (-59.7%) |
$0.92 |
$1.10 |
555 |
| C260904P00135000 |
$135.00 |
$1.65 |
-1.15 (-41.1%) |
$1.42 |
$1.61 |
525 |
| C260904P00136000 |
$136.00 |
$2.68 |
-1.12 (-29.5%) |
$2.05 |
$2.29 |
258 |
| C260904P00137000 |
$137.00 |
$3.13 |
-1.52 (-32.7%) |
$2.67 |
$3.06 |
60 |
| C260904P00138000 |
$138.00 |
$4.03 |
-0.30 (-6.9%) |
$3.37 |
$4.43 |
67 |
| C260904P00139000 |
$139.00 |
$5.40 |
-1.05 (-16.3%) |
$4.53 |
$5.32 |
2 |
| C260904P00140000 |
$140.00 |
$6.10 |
-1.63 (-21.1%) |
$3.94 |
$7.53 |
3 |
| C260904P00141000 |
$141.00 |
$7.01 |
-1.39 (-16.5%) |
$5.09 |
$8.72 |
4 |
| C260904P00142000 |
$142.00 |
$8.50 |
-1.21 (-12.5%) |
$6.83 |
$9.62 |
17 |
| C260904P00143000 |
$143.00 |
$9.03 |
-1.66 (-15.5%) |
$6.87 |
$10.73 |
4 |
| C260904P00144000 |
$144.00 |
$10.46 |
-1.23 (-10.5%) |
$8.78 |
$11.48 |
12 |
| C260904P00145000 |
$145.00 |
$11.52 |
-1.15 (-9.1%) |
$9.52 |
$11.88 |
6 |
| C260904P00146000 |
$146.00 |
$12.52 |
-1.29 (-9.3%) |
$9.97 |
$13.87 |
6 |
| C260904P00147000 |
$147.00 |
$13.50 |
-1.34 (-9.0%) |
$11.81 |
$14.84 |
10 |
| C260904P00148000 |
$148.00 |
$14.51 |
-1.34 (-8.5%) |
$12.22 |
$15.44 |
8 |
| C260904P00149000 |
$149.00 |
$15.56 |
-1.29 (-7.7%) |
$13.75 |
$16.77 |
4 |
| C260904P00150000 |
$150.00 |
$16.54 |
-1.30 (-7.3%) |
$15.04 |
$17.59 |
8 |
| C260904P00152500 |
$152.50 |
$18.98 |
-1.28 (-6.3%) |
$16.99 |
$20.09 |
22 |
| C260904P00155000 |
$155.00 |
$21.36 |
-1.39 (-6.1%) |
$19.30 |
$22.86 |
8 |
| C260904P00157500 |
$157.50 |
$23.97 |
-1.34 (-5.3%) |
$22.37 |
$25.17 |
22 |
| C260904P00160000 |
$160.00 |
$26.34 |
-1.37 (-4.9%) |
$24.85 |
$27.08 |
6 |
| C260904P00162500 |
$162.50 |
$30.11 |
— |
$26.59 |
$30.08 |
4 |
| C260904P00165000 |
$165.00 |
$32.76 |
-0.81 (-2.4%) |
$29.33 |
$32.67 |
18 |
| C260904P00170000 |
$170.00 |
$38.95 |
— |
$34.25 |
$36.73 |
2 |
| C260904P00175000 |
$175.00 |
$43.93 |
— |
$38.42 |
$41.69 |
2 |
