$ALAB
stock+ Make pickLast price
$353.33
Today
▲ 10.05%
Open
$345.81
Day range
$341.28 – $355.00
Volume
1.1M
52-wk range
$97.89 – $499.48
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 2 | 204.00 | 212.60 | 135 | 0.00 | 0.11 | 45 | · |
| · | · | 200.10 | 207.65 | 140 | 0.00 | 4.45 | 6 | · |
| · | · | 194.55 | 202.60 | 145 | 0.00 | 0.80 | 1 | · |
| · | · | 189.45 | 197.65 | 150 | 0.00 | 0.10 | 180 | · |
| · | · | 186.20 | 195.15 | 152.5 | 0.00 | 3.15 | · | · |
| · | · | 184.05 | 192.60 | 155 | 0.00 | 0.10 | 7 | · |
| · | · | 181.95 | 190.15 | 157.5 | 0.00 | 3.75 | · | · |
| · | · | 177.90 | 187.65 | 160 | 0.00 | 0.10 | 12 | · |
| · | · | 177.00 | 185.10 | 162.5 | 0.00 | 8.55 | · | · |
| · | · | 173.10 | 182.60 | 165 | 0.00 | 8.55 | · | · |
| · | · | 172.00 | 180.15 | 167.5 | 0.00 | 3.75 | · | · |
| · | · | 169.50 | 177.65 | 170 | 0.00 | 7.50 | · | · |
| · | · | 165.40 | 175.15 | 172.5 | 0.00 | 7.00 | · | · |
| · | · | 163.50 | 172.65 | 175 | 0.00 | 6.80 | 30 | · |
| · | · | 162.00 | 170.15 | 177.5 | 0.00 | 7.70 | · | · |
| · | 1 | 158.15 | 167.65 | 180 | 0.00 | 7.45 | 21 | · |
| · | · | 157.00 | 165.15 | 182.5 | 0.00 | 7.05 | · | · |
| · | 4 | 154.20 | 162.70 | 185 | 0.00 | 6.85 | 31 | · |
| · | 1 | 152.10 | 160.20 | 187.5 | 0.00 | 6.85 | 33 | · |
| · | · | 148.15 | 157.70 | 190 | 0.00 | 7.25 | 44 | · |
| · | · | 148.55 | 155.25 | 192.5 | 0.01 | 7.65 | 10 | · |
| · | · | 144.30 | 152.75 | 195 | 0.00 | 0.35 | 40 | · |
| · | · | 142.10 | 150.25 | 197.5 | 0.00 | 5.20 | 48 | · |
| · | 35 | 138.25 | 147.75 | 200 | 0.05 | 3.20 | 372 | · |
| · | 20 | 135.70 | 145.60 | 202.5 | 0.00 | 7.15 | 3 | · |
| · | 8 | 133.15 | 142.80 | 205 | 0.00 | 5.75 | 65 | · |
| · | · | 131.05 | 140.30 | 207.5 | 0.00 | 3.25 | 8 | · |
| · | 3 | 128.60 | 137.90 | 210 | 0.00 | 0.65 | 98 | · |
| · | · | 127.05 | 135.40 | 212.5 | 0.00 | 7.30 | 38 | · |
| · | 1 | 124.75 | 133.00 | 215 | 0.00 | 1.99 | 42 | · |
| · | · | 120.90 | 130.50 | 217.5 | 0.00 | 6.45 | 25 | · |
| · | 6 | 119.90 | 128.10 | 220 | 0.15 | 7.35 | 151 | · |
| · | · | 117.45 | 125.65 | 222.5 | 0.00 | 1.18 | 30 | · |
| · | · | 115.05 | 123.25 | 225 | 0.01 | 1.00 | 119 | · |
| · | · | 112.35 | 120.80 | 227.5 | 0.00 | 6.05 | 43 | · |
| · | 6 | 109.95 | 118.40 | 230 | 0.50 | 1.00 | 615 | · |
| · | · | 106.30 | 115.95 | 232.5 | 0.01 | 5.50 | 97 | · |
| · | 4 | 105.95 | 113.55 | 235 | 0.01 | 1.40 | 244 | · |
| · | 3 | 101.95 | 111.10 | 237.5 | 0.01 | 5.20 | 4 | · |
| · | 16 | 100.65 | 108.80 | 240 | 0.50 | 1.42 | 142 | 5 |
| · | 1 | 99.35 | 106.40 | 242.5 | 0.96 | 5.75 | 2 | · |
| · | 4 | 95.35 | 104.00 | 245 | 0.96 | 1.91 | 94 | 2 |
| · | · | 92.25 | 101.70 | 247.5 | 0.01 | 5.90 | 84 | · |
| · | 22 | 89.90 | 99.40 | 250 | 1.00 | 2.05 | 235 | · |
| · | 10 | 89.30 | 97.05 | 252.5 | 0.01 | 6.05 | 15 | · |
| · | 28 | 86.10 | 94.70 | 255 | 0.00 | 3.50 | 155 | · |
| · | 16 | 83.40 | 92.60 | 257.5 | 0.02 | 6.25 | 13 | · |
| · | 83 | 81.05 | 90.65 | 260 | 2.25 | 4.50 | 111 | · |
| · | 75 | 79.95 | 88.05 | 262.5 | 0.02 | 6.80 | 4 | · |
| · | 64 | 78.00 | 86.15 | 265 | 1.05 | 7.10 | 54 | · |
| · | 13 | 74.10 | 83.25 | 267.5 | 1.86 | 7.40 | 21 | · |
| · | 18 | 73.30 | 81.60 | 270 | 1.90 | 7.85 | 162 | · |
| · | 30 | 70.45 | 79.70 | 272.5 | 2.73 | 5.75 | 981 | 1 |
| · | 153 | 68.20 | 77.50 | 275 | 1.44 | 8.50 | 188 | · |
| · | 29 | 66.30 | 75.45 | 277.5 | 1.05 | 8.85 | 27 | · |
| · | 223 | 64.10 | 73.40 | 280 | 1.27 | 7.95 | 105 | · |
| · | 85 | 62.40 | 71.35 | 282.5 | 1.87 | 9.85 | 29 | · |
| · | 84 | 60.25 | 69.30 | 285 | 2.07 | 10.40 | 206 | · |
| · | 49 | 57.85 | 67.30 | 287.5 | 2.54 | 10.95 | 42 | · |
| · | 83 | 56.45 | 65.30 | 290 | 2.90 | 11.50 | 95 | · |
| · | 45 | 55.20 | 63.40 | 292.5 | 6.05 | 12.05 | 30 | 1 |
| · | 35 | 52.55 | 61.60 | 295 | 4.30 | 12.50 | 75 | 1 |
| · | 19 | 50.15 | 59.75 | 297.5 | 4.90 | 13.15 | 56 | · |
| · | 396 | 49.15 | 57.60 | 300 | 8.30 | 10.90 | 498 | 13 |
| · | 13 | 47.90 | 56.00 | 302.5 | 6.35 | 14.55 | 43 | · |
| · | 186 | 44.60 | 54.35 | 305 | 7.10 | 15.20 | 84 | 1 |
| · | 35 | 44.30 | 52.40 | 307.5 | 7.75 | 15.90 | 18 | · |
| · | 186 | 43.00 | 47.00 | 310 | 10.05 | 16.60 | 50 | · |
| · | 1,041 | 40.00 | 49.00 | 312.5 | 9.25 | 16.45 | 233 | · |
| · | 161 | 39.75 | 42.95 | 315 | 11.35 | 17.85 | 186 | · |
| · | 109 | 37.05 | 45.80 | 317.5 | 11.10 | 18.40 | 60 | · |
| 1 | 336 | 35.70 | 44.20 | 320 | 15.00 | 19.55 | 626 | · |
| · | 50 | 34.30 | 42.75 | 322.5 | 13.15 | 20.75 | 101 | · |
| · | 1,672 | 33.55 | 41.30 | 325 | 14.15 | 21.75 | 213 | · |
| · | 36 | 31.30 | 40.25 | 327.5 | 15.25 | 22.80 | 3 | · |
| · | 385 | 29.75 | 38.05 | 330 | 16.40 | 23.70 | 170 | · |
| · | 7 | 28.65 | 36.60 | 332.5 | 18.40 | 24.95 | 8 | · |
| 1 | 1,760 | 28.45 | 35.15 | 335 | 18.85 | 26.50 | 20 | · |
| · | 18 | 26.25 | 34.25 | 337.5 | 20.45 | 28.15 | 1 | · |
| 1 | 320 | 25.30 | 32.35 | 340 | 21.80 | 28.30 | 65 | · |
| · | 10 | 24.15 | 31.20 | 342.5 | 23.00 | 29.65 | 3 | · |
| 1 | 96 | 23.15 | 30.50 | 345 | 24.40 | 31.10 | 37 | · |
| · | 13 | 21.75 | 29.35 | 347.5 | 25.85 | 32.95 | 3 | · |
| · | 638 | 20.30 | 28.05 | 350 | 27.15 | 34.00 | 31 | · |
| · | 52 | 19.70 | 27.45 | 352.5 | 28.45 | 35.55 | 1 | · |
| · | 90 | 17.90 | 26.45 | 355 | 30.15 | 37.20 | 16 | · |
| · | 10 | 16.95 | 24.45 | 357.5 | 31.50 | 38.80 | · | · |
| 3 | 193 | 16.20 | 23.45 | 360 | 33.05 | 41.40 | 42 | · |
| · | 6 | 16.15 | 22.30 | 362.5 | 34.75 | 42.15 | · | · |
| · | 219 | 14.70 | 22.10 | 365 | 36.30 | 43.05 | 48 | · |
| · | 13 | 14.25 | 20.20 | 367.5 | 37.95 | 46.05 | · | · |
| · | 182 | 13.90 | 20.00 | 370 | 39.70 | 47.35 | 24 | · |
| · | 104 | 13.05 | 19.85 | 372.5 | 41.40 | 49.25 | 4 | · |
| · | 119 | 11.45 | 18.85 | 375 | 43.15 | 50.70 | 12 | · |
| · | 120 | 10.90 | 17.35 | 377.5 | 44.90 | 52.20 | 11 | · |
| 1 | 158 | 10.50 | 17.90 | 380 | 46.70 | 54.75 | 28 | · |
| · | 83 | 9.50 | 17.10 | 382.5 | 48.55 | 56.35 | 13 | · |
| · | 50 | 9.45 | 16.35 | 385 | 50.40 | 57.80 | 36 | · |
| · | 34 | 8.55 | 15.85 | 387.5 | 52.30 | 59.65 | 15 | · |
| 1 | 79 | 8.20 | 15.50 | 390 | 54.20 | 61.70 | 9 | · |
| · | 17 | 7.60 | 11.80 | 392.5 | 56.10 | 63.40 | 7 | · |
| · | 33 | 7.00 | 12.45 | 395 | 58.10 | 65.80 | 30 | · |
| · | 15 | 6.50 | 13.55 | 397.5 | 60.05 | 68.55 | 2 | · |
| · | 744 | 6.10 | 9.05 | 400 | 61.70 | 70.20 | 20 | · |
| · | 68 | 5.55 | 12.60 | 402.5 | 63.05 | 72.40 | 2 | · |
| · | 30 | 5.35 | 12.15 | 405 | 65.10 | 74.20 | 7 | · |
| · | 7 | 4.80 | 11.85 | 407.5 | 69.95 | 77.10 | 1 | · |
| 1 | 108 | 5.15 | 11.55 | 410 | 72.05 | 79.25 | 11 | · |
| 1 | 41 | 4.40 | 11.10 | 412.5 | 74.10 | 80.60 | 15 | · |
| · | 22 | 3.75 | 10.70 | 415 | 74.30 | 83.50 | 4 | · |
| · | 21 | 3.10 | 10.30 | 417.5 | 76.45 | 85.65 | 4 | · |
| 1 | 164 | 2.06 | 9.85 | 420 | 78.60 | 87.80 | 5 | · |
| · | 20 | 3.20 | 9.75 | 422.5 | 80.80 | 89.95 | 5 | · |
| · | 113 | 1.96 | 9.00 | 425 | 83.00 | 92.15 | 9 | · |
| · | 65 | 2.10 | 8.90 | 430 | 87.45 | 96.65 | 4 | · |
| 1 | 39 | 2.31 | 7.65 | 435 | 91.95 | 100.90 | 5 | · |
| · | 22 | 0.01 | 7.85 | 440 | 96.50 | 105.70 | 10 | · |
| · | 12 | 0.90 | 7.55 | 445 | 101.05 | 110.30 | 4 | · |
| 3 | 200 | 1.50 | 7.30 | 450 | 105.70 | 114.85 | 10 | · |
| · | 9 | 0.12 | 7.10 | 455 | 110.35 | 119.20 | 9 | · |
| · | 117 | 0.10 | 6.90 | 460 | 115.05 | 123.95 | 13 | · |
| · | 47 | 0.88 | 3.50 | 465 | 119.75 | 129.00 | · | · |
| · | 35 | 0.01 | 6.55 | 470 | 124.45 | 133.75 | · | · |
| · | 65 | 0.01 | 6.35 | 475 | 129.20 | 138.55 | · | · |
| · | 20 | 0.02 | 5.15 | 480 | 134.05 | 143.20 | · | · |
| · | 41 | 0.01 | 9.05 | 485 | 138.85 | 148.20 | 2 | · |
| 1 | 32 | 0.11 | 1.61 | 490 | 143.65 | 153.15 | 2 | · |
| · | 46 | 0.01 | 9.50 | 495 | 148.50 | 158.00 | 2 | · |
| 1 | 36 | 0.02 | 1.10 | 500 | 153.40 | 162.90 | 1 | · |
| · | 6 | 0.00 | 8.85 | 505 | 158.25 | 167.15 | 1 | · |
| 1 | 11 | 0.01 | 1.60 | 510 | 163.15 | 172.75 | · | · |
| · | 3 | 0.00 | 5.80 | 515 | 168.05 | 177.55 | · | · |
| · | 56 | 0.10 | 0.70 | 520 | 172.95 | 182.40 | · | · |
| · | 29 | 0.01 | 3.65 | 525 | 177.85 | 187.55 | · | · |
| 1 | 7 | 0.00 | 8.90 | 530 | 182.80 | 192.50 | · | · |
| · | 12 | 0.00 | 8.85 | 535 | 187.70 | 197.20 | · | · |
| · | 25 | 0.00 | 8.80 | 540 | 192.70 | 202.20 | · | · |
| · | 18 | 0.00 | 3.15 | 545 | 197.65 | 207.40 | · | · |
| 1 | 45 | 0.00 | 6.35 | 550 | 202.60 | 212.35 | · | · |
| · | 13 | 0.00 | 2.75 | 555 | 207.55 | 217.20 | · | · |
| · | 38 | 0.00 | 3.10 | 560 | 212.55 | 221.75 | · | · |
| · | 8 | 0.00 | 3.05 | 565 | 217.55 | 227.30 | · | · |
| · | 18 | 0.00 | 2.70 | 570 | 222.50 | 232.25 | · | · |
| · | 19 | 0.00 | 7.10 | 575 | 227.50 | 237.25 | · | · |
| · | 52 | 0.00 | 5.15 | 580 | 232.35 | 241.85 | · | · |
| · | 25 | 0.00 | 6.60 | 590 | 242.50 | 252.25 | · | · |
| · | 42 | 0.00 | 0.30 | 600 | 252.50 | 262.25 | · | · |
| · | 26 | 0.00 | 3.00 | 610 | 262.45 | 272.20 | · | · |
| · | 21 | 0.00 | 2.60 | 620 | 272.45 | 282.20 | · | · |
| · | 30 | 0.00 | 3.15 | 630 | 282.40 | 292.00 | · | · |
| · | 21 | 0.00 | 0.10 | 640 | 292.45 | 302.20 | · | · |
| · | 46 | 0.00 | 2.40 | 650 | 302.45 | 311.85 | · | · |
| · | 63 | 0.00 | 4.70 | 660 | 312.45 | 321.85 | · | · |
| · | 157 | 0.00 | 0.10 | 670 | 322.45 | 331.85 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 13:45:23 UTC