Bulletin
Investor Alert

New York Markets Open in:

Advanced Micro Devices Inc.

NAS: AMD

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Sep 28, 2020, 6:03 a.m.

AMD
/zigman2/quotes/208144392/composite

$

79.46

Change

+1.40 +1.80%

Volume

Volume 11,631

Real time quotes

/zigman2/quotes/208144392/composite

Previous close

$ 78.06

$ 78.06

Change

+2.24 +2.95%

Day low

Day high

$74.67

$78.20

Open

52 week low

52 week high

$27.43

$94.28

Open

OPTION CHAIN FOR ADVANCED MICRO DEVICES INC.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 26.75 0.00 4.00 27.90 28.20 67.00 50.00 quote 0.01 0.00 3.00 0.00 0.01 133.00
quote 25.30 0.00 0.00 26.90 27.20 9.00 51.00 quote 0.02 0.00 0.00 0.00 0.01 1.00
quote 23.00 0.00 4.00 25.90 26.20 8.00 52.00 quote 0.00 0.00 0.00 0.00 0.01
quote 24.25 0.00 24.00 24.90 25.20 14.00 53.00 quote 0.01 0.00 129.00 0.00 0.01
quote 21.30 0.00 5.00 23.90 24.20 23.00 54.00 quote 0.04 0.00 71.00 0.00 0.01
quote 21.55 0.00 12.00 22.90 23.15 66.00 55.00 quote 0.01 0.00 1,058 0.01 0.02 1,335
quote 21.10 0.00 22.00 21.90 22.15 10.00 56.00 quote 0.02 0.00 30.00 0.00 0.06 31.00
quote 19.75 0.00 0.00 20.90 21.20 4.00 57.00 quote 0.02 0.00 1.00 0.02 0.06 1.00
quote 19.74 0.00 6.00 19.85 20.20 4.00 58.00 quote 0.02 0.00 7.00 0.00 0.03 71.00
quote 17.25 0.00 0.00 18.85 19.20 6.00 59.00 quote 0.03 0.00 12.00 0.01 0.06 280.00
quote 18.15 0.00 9.00 17.85 18.25 83.00 60.00 quote 0.02 0.00 176.00 0.02 0.03 903.00
quote 14.90 0.00 2.00 16.85 17.25 4.00 61.00 quote 0.04 0.00 34.00 0.01 0.05 135.00
quote 15.05 0.00 0.00 15.90 16.25 10.00 62.00 quote 0.04 0.00 13.00 0.00 0.05 10.00
quote 14.05 0.00 0.00 14.85 15.25 15.00 63.00 quote 0.05 0.00 83.00 0.02 0.05 85.00
quote 14.25 0.00 6.00 13.90 14.25 15.00 64.00 quote 0.06 0.00 23.00 0.00 0.06 50.00
quote 13.10 0.00 8.00 12.90 13.20 88.00 65.00 quote 0.06 0.00 411.00 0.05 0.06 2,000
quote 11.25 0.00 17.00 11.90 12.20 16.00 66.00 quote 0.08 0.00 209.00 0.05 0.08 80.00
quote 11.15 0.00 207.00 10.95 11.25 7.00 67.00 quote 0.11 0.00 449.00 0.06 0.09 160.00
quote 10.35 0.00 7.00 9.95 10.35 11.00 68.00 quote 0.11 0.00 600.00 0.09 0.12 844.00
quote 8.95 0.00 2.00 9.05 9.35 3.00 69.00 quote 0.13 0.00 320.00 0.13 0.15 330.00
quote 8.20 0.00 604.00 8.10 8.35 634.00 70.00 quote 0.18 0.00 1,924 0.17 0.20 2,417
quote 7.25 0.00 64.00 7.15 7.40 67.00 71.00 quote 0.24 0.00 1,359 0.22 0.26 968.00
quote 6.36 0.00 34.00 6.25 6.45 64.00 72.00 quote 0.33 0.00 4,711 0.31 0.35 5,118
quote 5.60 0.00 238.00 5.40 5.60 92.00 73.00 quote 0.47 0.00 1,274 0.43 0.48 553.00
quote 4.60 0.00 305.00 4.60 4.75 530.00 74.00 quote 0.62 0.00 3,345 0.62 0.66 3,450
quote 3.95 0.00 1,874 3.85 4.00 2,118 75.00 quote 0.90 0.00 3,878 0.88 0.90 3,739
quote 3.55 0.00 1,219 3.50 3.65 795.00 75.50 quote 1.03 0.00 1,176 1.01 1.07 1,010
quote 3.25 0.00 2,366 3.20 3.30 1,911 76.00 quote 1.21 0.00 1,750 1.17 1.23 859.00
quote 2.93 0.00 2,030 2.90 2.98 1,146 76.50 quote 1.40 0.00 1,034 1.35 1.42 661.00
quote 2.64 0.00 5,416 2.60 2.69 3,601 77.00 quote 1.60 0.00 1,373 1.56 1.62 870.00
quote 2.36 0.00 2,521 2.32 2.39 1,129 77.50 quote 1.80 0.00 708.00 1.77 1.86 808.00
quote 2.11 0.00 5,576 2.09 2.13 2,959 78.00 quote 2.06 0.00 3,149 2.01 2.09 4,088
78.06 Current price as of 9/25/2020 04:00:00 PM
quote 1.86 0.00 1,384 1.82 1.91 1,049 78.50 quote 2.34 0.00 120.00 2.27 2.37 366.00
quote 1.65 0.00 1,878 1.63 1.68 1,515 79.00 quote 2.58 0.00 1,006 2.55 2.63 683.00
quote 1.42 0.00 1,261 1.40 1.48 1,038 79.50 quote 2.91 0.00 82.00 2.84 2.92 346.00
quote 1.24 0.00 6,839 1.22 1.27 6,212 80.00 quote 3.24 0.00 2,118 3.15 3.30 756.00
quote 1.09 0.00 972.00 1.05 1.11 526.00 80.50 quote 3.60 0.00 68.00 3.45 3.60 479.00
quote 0.95 0.00 2,773 0.93 0.97 2,322 81.00 quote 4.35 0.00 164.00 3.80 4.00 1,290
quote 0.82 0.00 714.00 0.77 0.84 942.00 81.50 quote 4.60 0.00 36.00 4.15 4.35 274.00
quote 0.68 0.00 2,282 0.68 0.69 1,695 82.00 quote 4.60 0.00 125.00 4.55 4.70 443.00
quote 0.57 0.00 1,030 0.55 0.60 1,242 82.50 quote 4.98 0.00 23.00 4.95 5.10 287.00
quote 0.50 0.00 1,481 0.47 0.51 1,187 83.00 quote 5.37 0.00 79.00 5.30 5.55 265.00
quote 0.41 0.00 385.00 0.40 0.43 848.00 83.50 quote 6.64 0.00 7.00 5.70 6.00 248.00
quote 0.35 0.00 764.00 0.33 0.36 4,545 84.00 quote 6.30 0.00 74.00 6.15 6.45 382.00
quote 0.29 0.00 123.00 0.26 0.30 422.00 84.50 quote 6.72 0.00 11.00 6.60 6.90 108.00
quote 0.23 0.00 3,216 0.23 0.25 3,407 85.00 quote 7.20 0.00 72.00 7.05 7.30 1,103
quote 0.20 0.00 199.00 0.18 0.21 801.00 85.50 quote 9.67 0.00 1.00 7.50 7.85 123.00
quote 0.17 0.00 570.00 0.16 0.17 1,103 86.00 quote 8.18 0.00 32.00 7.95 8.25 193.00
quote 0.15 0.00 147.00 0.12 0.15 285.00 86.50 quote 10.25 0.00 0.00 8.45 8.80 95.00
quote 0.12 0.00 932.00 0.11 0.12 597.00 87.00 quote 9.40 0.00 52.00 8.90 9.15 169.00
quote 0.09 0.00 56.00 0.08 0.11 929.00 87.50 quote 11.53 0.00 2.00 9.40 9.75 198.00
quote 0.08 0.00 2,133 0.06 0.08 2,832 88.00 quote 10.17 0.00 59.00 9.90 10.10 64.00
quote 0.06 0.00 36.00 0.05 0.09 398.00 88.50 quote 10.47 0.00 9.00 10.35 10.70 75.00
quote 0.08 0.00 210.00 0.05 0.07 162.00 89.00 quote 12.42 0.00 2.00 10.85 11.20 110.00
quote 0.04 0.00 11.00 0.03 0.07 121.00 89.50 quote 13.10 0.00 7.00 11.35 11.70 19.00
quote 0.05 0.00 268.00 0.03 0.06 1,374 90.00 quote 12.82 0.00 24.00 11.85 12.15 155.00
quote 0.02 0.00 229.00 0.02 0.10 1,917 95.00 quote 17.04 0.00 13.00 16.80 17.15 21.00
quote 0.04 0.00 1.00 0.01 0.03 1.00 98.00 quote 19.85 0.00 10.00 19.75 20.15 1.00
quote 0.05 0.00 0.00 0.00 0.03 1.00 99.00 quote 22.35 0.00 10.00 20.75 21.15
quote 0.02 0.00 92.00 0.00 0.02 2,253 100.00 quote 22.75 0.00 4.00 21.75 22.10 13.00
quote 0.00 0.00 0.00 0.00 0.03 101.00 quote 24.00 0.00 0.00 22.75 23.10 8.00
quote 0.05 0.00 0.00 0.00 0.08 6.00 102.00 quote 25.55 0.00 0.00 23.75 24.10 10.00
quote 0.03 0.00 0.00 0.00 0.08 80.00 103.00 quote 26.45 0.00 0.00 24.75 25.10 20.00
quote 0.00 0.00 0.00 0.00 0.08 104.00 quote 28.15 0.00 6.00 25.75 26.10
quote 0.02 0.00 185.00 0.00 0.03 647.00 105.00 quote 27.90 0.00 0.00 26.75 27.10 15.00
quote 0.01 0.00 70.00 0.00 0.01 543.00 110.00 quote 33.70 0.00 0.00 31.75 32.10 4.00
quote 0.01 0.00 0.00 0.00 0.01 509.00 115.00 quote 38.10 0.00 0.00 36.75 37.10 10.00
quote 0.02 0.00 13.00 0.00 0.01 326.00 120.00 quote 44.00 0.00 0.00 41.75 42.10 5.00
CALLS PUTS
Expires October 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 38.64 0.00 0.00 37.90 38.20 2.00 40.00 quote 0.03 0.00 0.00 0.00 0.07 60.00
quote 0.00 0.00 0.00 32.85 33.20 45.00 quote 0.02 0.00 39.00 0.00 0.04 14.00
65.00 quote 0.27 0.00 259.00 0.24 0.27 2,309
quote 8.58 0.00 1.00 9.95 10.30 3.00 68.50 quote 0.55 0.00 34.00 0.49 0.61 26.00
quote 0.00 0.00 0.00 9.55 9.80 69.00 quote 0.61 0.00 71.00 0.55 0.64 76.00
70.00 quote 0.71 0.00 379.00 0.68 0.73 1,304
quote 7.05 0.00 0.00 7.80 8.00 14.00 71.00 quote 0.88 0.00 298.00 0.83 0.89 123.00
quote 7.07 0.00 609.00 7.05 7.20 1,942 72.00 quote 1.06 0.00 214.00 1.04 1.10 507.00
quote 6.50 0.00 71.00 6.25 6.65 117.00 73.00 quote 1.30 0.00 109.00 1.25 1.34 325.00
quote 5.75 0.00 211.00 5.55 5.95 196.00 74.00 quote 1.58 0.00 135.00 1.55 1.62 1,648
75.00 quote 1.93 0.00 483.00 1.87 1.95 857.00
quote 4.33 0.00 461.00 4.25 4.40 1,487 76.00 quote 2.30 0.00 192.00 2.25 2.38 282.00
quote 4.05 0.00 230.00 4.00 4.10 559.00 76.50 quote 2.53 0.00 97.00 2.46 2.55 944.00
quote 3.74 0.00 695.00 3.70 3.85 541.00 77.00 quote 2.78 0.00 215.00 2.67 2.76 232.00
quote 3.50 0.00 1,002 3.45 3.55 599.00 77.50 quote 3.00 0.00 32.00 2.91 2.97 329.00
quote 3.25 0.00 550.00 3.20 3.30 734.00 78.00 quote 3.21 0.00 101.00 3.15 3.25 406.00
78.06 Current price as of 9/25/2020 04:00:00 PM
quote 3.02 0.00 202.00 2.98 3.05 343.00 78.50 quote 3.55 0.00 56.00 3.40 3.55 544.00
quote 0.15 0.00 84.00 0.09 0.17 316.00 95.00
quote 0.06 0.00 32.00 0.03 0.08 683.00 100.00 quote 23.87 0.00 0.00 21.90 22.25 26.00
quote 0.04 0.00 8.00 0.04 0.07 162.00 105.00
quote 0.03 0.00 3.00 0.03 0.04 271.00 110.00
quote 0.02 0.00 6.00 0.00 0.04 28.00 125.00
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 57.15 0.00 0.00 57.90 58.20 286.00 20.00 quote 0.02 0.00 0.00 0.00 0.02 2,000
quote 55.30 0.00 0.00 55.90 56.20 106.00 22.00 quote 0.01 0.00 0.00 0.00 0.04 350.00
quote 56.95 0.00 0.00 54.90 55.20 71.00 23.00 quote 0.05 0.00 0.00 0.00 0.03 78.00
quote 52.55 0.00 0.00 53.90 54.20 16.00 24.00 quote 0.03 0.00 0.00 0.00 0.03 11,509
quote 64.50 0.00 0.00 52.90 53.20 124.00 25.00 quote 0.01 0.00 0.00 0.00 0.03 610.00
quote 50.30 0.00 0.00 51.90 52.20 38.00 26.00 quote 0.01 0.00 0.00 0.00 0.03 67.00
quote 50.00 0.00 0.00 50.90 51.20 83.00 27.00 quote 0.03 0.00 0.00 0.00 0.03 88.00
quote 48.65 0.00 0.00 49.90 50.20 109.00 28.00 quote 0.01 0.00 0.00 0.00 0.04 434.00
quote 46.55 0.00 0.00 48.90 49.20 110.00 29.00 quote 0.02 0.00 0.00 0.00 0.04 45.00
quote 48.15 0.00 52.00 47.95 48.15 223.00 30.00 quote 0.02 0.00 0.00 0.00 0.04 1,801
quote 43.83 0.00 0.00 46.90 47.20 170.00 31.00 quote 0.03 0.00 0.00 0.00 0.03 319.00
quote 42.95 0.00 0.00 45.90 46.20 80.00 32.00 quote 0.03 0.00 159.00 0.00 0.03 1,427
quote 43.90 0.00 0.00 44.90 45.20 108.00 33.00 quote 0.02 0.00 136.00 0.00 0.03 3,721
quote 41.85 0.00 0.00 43.90 44.20 166.00 34.00 quote 0.03 0.00 80.00 0.00 0.03 4,387
quote 40.30 0.00 2.00 42.90 43.20 209.00 35.00 quote 0.03 0.00 62.00 0.01 0.03 2,821
quote 40.67 0.00 2.00 41.85 42.20 364.00 36.00 quote 0.03 0.00 135.00 0.00 0.03 3,736
quote 38.97 0.00 0.00 40.85 41.20 612.00 37.00 quote 0.03 0.00 147.00 0.00 0.04 3,870
quote 37.95 0.00 0.00 39.90 40.20 295.00 38.00 quote 0.03 0.00 113.00 0.00 0.04 3,875
quote 37.10 0.00 0.00 38.85 39.20 225.00 39.00 quote 0.03 0.00 63.00 0.00 0.05 1,128
quote 36.90 0.00 9.00 37.85 38.20 824.00 40.00 quote 0.03 0.00 88.00 0.00 0.04 11,910
quote 35.15 0.00 0.00 36.85 37.20 155.00 41.00 quote 0.03 0.00 32.00 0.00 0.05 4,661
quote 33.66 0.00 0.00 35.85 36.20 797.00 42.00 quote 0.03 0.00 150.00 0.00 0.05 5,169
quote 34.27 0.00 2.00 34.85 35.20 451.00 43.00 quote 0.03 0.00 1.00 0.01 0.06 2,765
quote 32.85 0.00 0.00 33.85 34.20 777.00 44.00 quote 0.04 0.00 0.00 0.01 0.06 5,766
quote 30.30 0.00 1.00 32.85 33.25 2,547 45.00 quote 0.04 0.00 41.00 0.02 0.06 19,092
quote 31.20 0.00 0.00 31.85 32.25 743.00 46.00 quote 0.06 0.00 49.00 0.00 0.06 2,493
quote 28.50 0.00 2.00 30.90 31.20 1,156 47.00 quote 0.05 0.00 20.00 0.04 0.07 2,508
quote 28.40 0.00 0.00 29.90 30.25 1,337 48.00 quote 0.05 0.00 31.00 0.03 0.07 7,306
quote 29.10 0.00 2.00 29.00 29.25 838.00 49.00 quote 0.06 0.00 1.00 0.06 0.07 5,202
quote 26.82 0.00 8.00 27.90 28.25 6,506 50.00 quote 0.07 0.00 95.00 0.05 0.08 10,463
quote 22.72 0.00 3.00 25.55 25.80 7,914 52.50 quote 0.09 0.00 276.00 0.08 0.12 7,644
quote 23.30 0.00 19.00 23.05 23.30 11,452 55.00 quote 0.12 0.00 35.00 0.11 0.13 12,234
quote 20.67 0.00 4.00 20.50 20.90 2,483 57.50 quote 0.15 0.00 8.00 0.13 0.16 5,618
quote 18.25 0.00 32.00 17.95 18.35 11,335 60.00 quote 0.21 0.00 293.00 0.20 0.22 6,875
quote 15.65 0.00 25.00 15.75 15.95 8,280 62.50 quote 0.31 0.00 1,089 0.29 0.32 6,846
quote 13.50 0.00 35.00 13.45 13.70 8,041 65.00 quote 0.47 0.00 443.00 0.46 0.50 8,008
quote 11.23 0.00 63.00 11.25 11.40 710.00 67.50 quote 0.75 0.00 2,372 0.73 0.77 6,228
quote 9.20 0.00 556.00 9.15 9.35 10,335 70.00 quote 1.16 0.00 1,134 1.15 1.18 10,087
quote 6.79 0.00 7.00 8.30 8.50 38.00 71.00 quote 1.39 0.00 733.00 1.34 1.41 936.00
quote 7.55 0.00 25.00 7.55 7.75 41.00 72.00 quote 1.63 0.00 502.00 1.59 1.66 487.00
quote 6.98 0.00 4.00 6.85 7.05 30.00 73.00 quote 1.93 0.00 101.00 1.87 1.94 311.00
quote 6.25 0.00 660.00 6.20 6.35 58.00 74.00 quote 2.22 0.00 104.00 2.19 2.27 255.00
quote 5.98 0.00 55.00 5.90 6.05 51.00 74.50 quote 2.43 0.00 170.00 2.37 2.45 100.00
quote 5.64 0.00 807.00 5.60 5.70 7,766 75.00 quote 2.59 0.00 925.00 2.55 2.63 10,637
quote 5.35 0.00 184.00 5.30 5.40 362.00 75.50 quote 2.79 0.00 38.00 2.75 2.83 99.00
quote 5.00 0.00 341.00 5.00 5.10 544.00 76.00 quote 2.99 0.00 245.00 2.95 3.05 306.00
quote 4.75 0.00 96.00 4.70 4.80 339.00 76.50 quote 3.20 0.00 201.00 3.15 3.25 317.00
quote 4.45 0.00 1,106 4.40 4.55 1,365 77.00 quote 3.45 0.00 277.00 3.35 3.50 220.00
quote 4.05 0.00 1,601 3.90 4.05 1,882 78.00 quote 4.05 0.00 96.00 3.85 4.00 209.00
78.06 Current price as of 9/25/2020 04:00:00 PM
quote 3.75 0.00 717.00 3.65 3.80 283.00 78.50 quote 4.25 0.00 19.00 4.10 4.25 168.00
quote 3.45 0.00 92.00 3.45 3.55 162.00 79.00 quote 5.00 0.00 58.00 4.35 4.50 122.00
quote 3.29 0.00 32.00 3.20 3.35 1,296 79.50 quote 4.75 0.00 28.00 4.65 4.80 13.00
quote 3.10 0.00 3,855 3.05 3.10 24,703 80.00 quote 5.05 0.00 418.00 4.95 5.10 11,146
quote 2.92 0.00 53.00 2.83 2.92 154.00 80.50 quote 7.25 0.00 6.00 5.25 5.40 112.00
quote 2.68 0.00 1,187 2.64 2.72 1,613 81.00 quote 5.65 0.00 1.00 5.55 5.70 35.00
quote 2.53 0.00 47.00 2.46 2.54 164.00 81.50 quote 7.40 0.00 2.00 5.85 6.00 22.00
quote 2.34 0.00 287.00 2.29 2.37 989.00 82.00 quote 6.45 0.00 13.00 6.20 6.35 71.00
quote 2.17 0.00 672.00 2.12 2.20 7,419 82.50 quote 6.62 0.00 44.00 6.55 6.70 6,606
quote 2.03 0.00 561.00 1.98 2.05 4,204 83.00 quote 7.90 0.00 9.00 6.90 7.05 53.00
quote 1.73 0.00 788.00 1.72 1.77 4,187 84.00 quote 7.70 0.00 20.00 7.60 7.75 63.00
quote 1.48 0.00 2,744 1.47 1.52 26,572 85.00 quote 8.40 0.00 99.00 8.35 8.50 8,068
quote 1.30 0.00 2,267 1.25 1.31 431.00 86.00 quote 11.65 0.00 14.00 9.15 9.30 5.00
quote 1.00 0.00 731.00 0.99 1.03 7,039 87.50 quote 10.70 0.00 45.00 10.20 10.55 1,520
quote 0.68 0.00 2,394 0.66 0.70 25,793 90.00 quote 14.90 0.00 37.00 12.50 12.70 5,576
quote 0.46 0.00 232.00 0.44 0.47 2,706 92.50 quote 15.12 0.00 5.00 14.60 15.00 168.00
quote 0.31 0.00 575.00 0.29 0.33 9,448 95.00 quote 17.31 0.00 5.00 17.10 17.40 653.00
quote 0.17 0.00 1,337 0.14 0.17 34,448 100.00 quote 24.28 0.00 0.00 21.80 22.40 448.00
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 0.00 0.00 45.00 quote 0.00 0.00 0.00 0.00 0.00
quote 25.80 0.00 0.00 26.05 30.20 3.00 50.00 quote 0.10 0.00 1.00 0.10 0.15 15.00
quote 17.50 0.00 10.00 16.65 18.70 9.00 60.00 quote 0.29 0.00 2.00 0.16 0.55 312.00
quote 13.65 0.00 25.00 12.70 14.65 20.00 65.00 quote 0.76 0.00 1,055 0.75 0.93 1,609
quote 0.00 0.00 0.00 9.10 12.70 68.50 quote 1.30 0.00 74.00 0.95 1.49 1.00
quote 9.85 0.00 0.00 8.90 12.10 1.00 69.00 quote 1.64 0.00 6.00 0.98 2.91 6.00
quote 9.60 0.00 16.00 8.10 11.25 61.00 70.00 quote 1.63 0.00 65.00 1.54 2.05 898.00
quote 8.70 0.00 1.00 7.80 10.10 3.00 71.00 quote 2.21 0.00 10.00 1.63 2.74 81.00
quote 7.50 0.00 0.00 8.10 8.70 18.00 72.00 quote 2.19 0.00 27.00 2.09 2.41 99.00
quote 7.30 0.00 4.00 6.75 9.20 14.00 73.00 quote 2.78 0.00 3.00 2.02 3.40 42.00
quote 6.80 0.00 3.00 6.85 7.30 37.00 74.00 quote 3.13 0.00 53.00 2.83 3.10 361.00
quote 6.30 0.00 54.00 6.20 6.65 275.00 75.00 quote 3.27 0.00 91.00 3.10 3.50 741.00
quote 5.65 0.00 222.00 5.60 6.00 354.00 76.00 quote 3.71 0.00 79.00 3.55 4.50 302.00
quote 5.25 0.00 144.00 5.15 5.85 397.00 76.50 quote 4.50 0.00 96.00 3.80 4.65 152.00
quote 5.30 0.00 83.00 5.05 5.50 621.00 77.00 quote 4.30 0.00 42.00 4.00 4.95 307.00
quote 4.85 0.00 92.00 4.90 5.15 270.00 77.50 quote 4.45 0.00 34.00 4.30 4.75 310.00
quote 4.80 0.00 129.00 4.55 4.95 280.00 78.00 quote 4.75 0.00 24.00 4.45 5.00 195.00
78.06 Current price as of 9/25/2020 04:00:00 PM
quote 4.20 0.00 38.00 4.30 4.65 226.00 78.50 quote 4.89 0.00 11.00 4.75 6.15 381.00
quote 4.25 0.00 33.00 4.05 4.45 128.00 79.00 quote 5.41 0.00 73.00 5.00 5.70 153.00
quote 3.83 0.00 352.00 3.80 3.90 910.00 80.00 quote 5.90 0.00 33.00 5.55 6.00 655.00
quote 3.37 0.00 41.00 3.30 3.55 135.00 81.00 quote 6.35 0.00 8.00 6.00 8.05 76.00
quote 3.10 0.00 7.00 3.00 3.35 122.00 81.50 quote 8.65 0.00 0.00 5.95 8.65 128.00
quote 3.15 0.00 216.00 2.85 3.95 643.00 82.00 quote 7.35 0.00 16.00 6.55 8.95 53.00
quote 0.33 0.00 87.00 0.25 0.37 316.00 100.00 quote 24.40 0.00 0.00 20.25 24.00 3.00
quote 0.19 0.00 2.00 0.05 0.50 130.00 105.00 quote 0.00 0.00 0.00 25.25 29.00
quote 0.11 0.00 13.00 0.02 0.30 110.00 110.00 quote 0.00 0.00 0.00 30.00 33.90
quote 0.08 0.00 45.00 0.01 0.14 94.00 115.00 quote 37.90 0.00 0.00 34.95 39.05 21.00
quote 0.07 0.00 1.00 0.05 0.09 155.00 120.00 quote 0.00 0.00 0.00 40.00 43.95
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 37.80 0.00 0.00 36.05 40.15 1.00 40.00 quote 0.08 0.00 0.00 0.00 0.20 2.00
quote 0.00 0.00 0.00 31.05 35.25 45.00 quote 0.00 0.00 0.00 0.04 0.67
quote 24.60 0.00 0.00 26.15 30.35 22.00 50.00 quote 0.22 0.00 321.00 0.19 0.25 79.00
quote 23.00 0.00 0.00 21.30 25.55 16.00 55.00 quote 0.40 0.00 97.00 0.36 0.43 42.00
quote 19.00 0.00 7.00 16.85 19.60 37.00 60.00 quote 0.79 0.00 674.00 0.64 0.86 504.00
quote 14.75 0.00 2.00 13.10 16.00 18.00 65.00 quote 1.50 0.00 100.00 1.43 1.61 778.00
quote 11.48 0.00 1.00 10.70 13.10 1.00 68.50 quote 2.32 0.00 48.00 1.99 2.54 32.00
quote 12.65 0.00 2.00 10.60 12.45 69.00 quote 2.60 0.00 22.00 1.95 3.15 48.00
quote 11.00 0.00 17.00 10.65 11.10 68.00 70.00 quote 2.86 0.00 84.00 2.80 3.00 663.00
quote 8.20 0.00 0.00 9.55 10.60 5.00 71.00 quote 3.24 0.00 37.00 3.05 3.50 169.00
quote 9.73 0.00 25.00 9.25 10.30 52.00 72.00 quote 4.30 0.00 0.00 3.35 3.95 141.00
quote 8.90 0.00 2.00 8.25 9.65 20.00 73.00 quote 4.50 0.00 4.00 3.35 4.30 181.00
quote 7.60 0.00 0.00 7.85 8.90 22.00 74.00 quote 4.35 0.00 14.00 3.90 4.75 158.00
quote 7.98 0.00 35.00 7.75 8.35 27.00 74.50 quote 5.85 0.00 0.00 4.10 4.90 524.00
quote 7.90 0.00 93.00 7.80 8.00 285.00 75.00 quote 4.75 0.00 273.00 4.50 5.25 985.00
quote 7.60 0.00 16.00 6.90 8.20 73.00 75.50 quote 5.51 0.00 3.00 4.40 5.50 60.00
quote 7.50 0.00 83.00 7.15 7.35 230.00 76.00 quote 5.30 0.00 5.00 4.65 6.30 93.00
quote 6.95 0.00 31.00 6.80 7.20 203.00 76.50 quote 5.45 0.00 6.00 4.85 6.55 39.00
quote 6.83 0.00 65.00 6.70 7.10 296.00 77.00 quote 5.90 0.00 53.00 5.10 6.10 119.00
quote 6.36 0.00 9.00 6.35 7.10 295.00 77.50 quote 6.21 0.00 2.00 5.35 7.10 171.00
quote 6.38 0.00 112.00 6.00 6.40 386.00 78.00 quote 6.16 0.00 4.00 5.70 6.80 161.00
78.06 Current price as of 9/25/2020 04:00:00 PM
quote 6.05 0.00 26.00 5.90 6.10 421.00 78.50 quote 7.85 0.00 0.00 5.95 7.25 74.00
quote 5.95 0.00 49.00 5.40 5.95 226.00 79.00 quote 6.65 0.00 1.00 6.20 7.75 59.00
quote 4.80 0.00 1.00 5.25 5.90 247.00 79.50 quote 7.05 0.00 0.00 6.45 8.25 21.00
quote 5.46 0.00 584.00 5.35 5.50 727.00 80.00 quote 7.32 0.00 25.00 6.85 8.15 270.00
quote 4.75 0.00 0.00 4.65 5.25 42.00 80.50 quote 8.45 0.00 0.00 7.05 8.20 58.00
quote 4.98 0.00 9.00 4.65 5.45 40.00 81.00 quote 7.93 0.00 12.00 7.05 8.25 96.00
quote 4.84 0.00 4.00 4.60 4.90 14.00 81.50 quote 8.80 0.00 0.00 7.60 9.00 87.00
quote 4.59 0.00 45.00 4.20 4.65 5,148 82.00 quote 10.14 0.00 0.00 8.00 9.25 187.00
quote 4.43 0.00 4.00 3.65 5.00 180.00 82.50 quote 9.82 0.00 0.00 7.90 10.80 62.00
quote 4.21 0.00 58.00 3.75 4.40 743.00 83.00 quote 9.33 0.00 1.00 8.00 10.00 27.00
quote 3.82 0.00 2.00 3.45 4.75 61.00 83.50 quote 11.87 0.00 0.00 8.95 10.75 5.00
quote 3.88 0.00 109.00 3.20 4.70 205.00 84.00 quote 10.33 0.00 0.00 8.85 11.60 8.00
quote 3.43 0.00 13.00 3.45 4.35 142.00 84.50 quote 11.55 0.00 0.00 9.60 10.95 9.00
quote 3.55 0.00 236.00 3.45 3.70 615.00 85.00 quote 12.42 0.00 0.00 9.70 11.00 25.00
quote 3.25 0.00 141.00 3.25 3.50 57.00 85.50 quote 12.37 0.00 1.00 10.50 12.55 6.00
quote 3.25 0.00 18.00 2.74 3.40 130.00 86.00 quote 11.48 0.00 0.00 10.10 12.95 5.00
quote 2.86 0.00 8.00 2.15 3.30 47.00 86.50 quote 0.00 0.00 0.00 10.65 12.05
quote 2.98 0.00 23.00 2.81 3.25 60.00 87.00 quote 13.90 0.00 0.00 10.40 13.75 3.00
quote 2.85 0.00 11.00 1.80 3.20 145.00 87.50 quote 12.96 0.00 5.00 11.40 13.15 16.00
quote 2.72 0.00 836.00 2.57 2.78 1,219 88.00 quote 14.00 0.00 0.00 11.65 13.25 7.00
quote 2.25 0.00 748.00 2.12 2.41 857.00 90.00 quote 14.21 0.00 15.00 13.30 14.60 58.00
quote 1.35 0.00 96.00 1.27 1.49 421.00 95.00 quote 19.65 0.00 0.00 16.10 19.65 55.00
quote 0.75 0.00 176.00 0.64 0.87 726.00 100.00 quote 0.00 0.00 0.00 21.10 24.40
quote 0.51 0.00 23.00 0.45 0.55 121.00 105.00 quote 30.63 0.00 0.00 25.65 29.35 4.00
quote 0.33 0.00 9.00 0.32 0.36 267.00 110.00 quote 0.00 0.00 0.00 30.25 34.15
quote 0.26 0.00 24.00 0.23 0.32 97.00 115.00 quote 0.00 0.00 0.00 35.10 39.30

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.