Bulletin
Investor Alert

Amazon.com Inc.

NAS: AMZN

GO
/marketstate/country/us

After Hours

 --Real time quotes

May 28, 2020, 6:32 p.m.

/zigman2/quotes/210331248/composite

$

2,402.60

Change

+1.50 +0.06%

Volume

Volume 97,612

Real time quotes

/zigman2/quotes/210331248/composite

Today's close

$ 2,410.39

$ 2,401.10

Change

-9.29 -0.39%

Day low

Day high

$2,378

$2,437

Open

52 week low

52 week high

$1,626

$2,525

Open

OPTION CHAIN FOR AMAZON.COM INC.

In-the-money

May, 2020 Options

Hide
CALLS PUTS
Expires May 29, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 1,314 0.00 0.00 1,215 1,225 1.00 1,180 quote 0.05 0.00 0.00 0.00 0.01 111.00
quote 0.00 0.00 0.00 1,205 1,215 1,190 quote 0.03 0.00 0.00 0.00 0.03 6.00
quote 1,144 0.00 0.00 1,195 1,205 9.00 1,200 quote 0.08 0.00 0.00 0.00 0.03 13.00
quote 0.00 0.00 0.00 1,185 1,195 1,210 quote 0.05 0.00 0.00 0.00 0.03 4.00
quote 0.00 0.00 0.00 1,175 1,185 1,220 quote 0.10 0.00 0.00 0.00 0.03 10.00
quote 0.00 0.00 0.00 1,165 1,175 1,230 quote 0.00 0.00 0.00 0.00 0.58
quote 1,217 0.00 0.00 1,155 1,165 1.00 1,240 quote 0.00 0.00 0.00 0.00 0.58
quote 0.00 0.00 0.00 1,145 1,155 1,250 quote 0.02 0.00 0.00 0.00 0.03 12.00
quote 1,024 0.00 0.00 1,135 1,145 1,260 quote 0.02 0.00 0.00 0.00 0.03 7.00
quote 0.00 0.00 0.00 1,125 1,135 1,270 quote 0.00 0.00 0.00 0.00 0.58
quote 0.00 0.00 0.00 1,115 1,125 1,280 quote 0.03 0.00 0.00 0.00 0.03 5.00
quote 0.00 0.00 0.00 1,105 1,115 1,290 quote 0.00 0.00 0.00 0.00 0.58
quote 0.00 0.00 0.00 1,095 1,105 1,300 quote 0.01 0.00 0.00 0.00 0.03 221.00
quote 0.00 0.00 0.00 1,085 1,095 1,310 quote 0.00 0.00 0.00 0.00 0.58
quote 0.00 0.00 0.00 1,075 1,085 1,320 quote 0.00 0.00 0.00 0.00 0.58
quote 1,122 0.00 0.00 1,065 1,075 2.00 1,330 quote 1.00 0.00 0.00 0.00 0.58 1.00
quote 1,038 0.00 0.00 1,055 1,065 2.00 1,340 quote 0.03 0.00 0.00 0.00 0.02 49.00
quote 0.00 0.00 0.00 1,045 1,055 1,350 quote 0.02 0.00 0.00 0.00 0.03 34.00
quote 0.00 0.00 0.00 1,035 1,045 1,360 quote 0.02 0.00 0.00 0.00 0.58 11.00
quote 0.00 0.00 0.00 1,026 1,035 1,370 quote 0.02 0.00 0.00 0.00 0.02 17.00
quote 1,071 0.00 0.00 1,015 1,025 1.00 1,380 quote 0.03 0.00 0.00 0.00 0.01 21.00
quote 0.00 0.00 0.00 1,005 1,015 1,390 quote 0.03 0.00 0.00 0.00 0.04 32.00
quote 0.00 0.00 0.00 995.05 1,005 1,400 quote 0.03 0.00 0.00 0.00 0.02 98.00
quote 0.00 0.00 0.00 985.05 995.30 1,410 quote 0.01 0.00 0.00 0.00 0.05 40.00
quote 0.00 0.00 0.00 975.05 985.30 1,420 quote 0.05 0.00 0.00 0.00 0.03 282.00
quote 0.00 0.00 0.00 965.05 975.30 1,430 quote 0.04 0.00 0.00 0.00 0.03 132.00
quote 927.45 0.00 0.00 955.05 965.30 1.00 1,440 quote 0.04 0.00 0.00 0.00 0.05 52.00
quote 0.00 0.00 0.00 945.05 955.30 1,450 quote 0.05 0.00 0.00 0.00 0.05 20.00
quote 0.00 0.00 0.00 935.70 945.30 1,460 quote 0.05 0.00 0.00 0.00 0.03 585.00
quote 0.00 0.00 0.00 925.05 935.30 1,470 quote 0.04 0.00 0.00 0.00 0.05 14.00
quote 944.78 0.00 0.00 915.05 925.30 1.00 1,480 quote 0.10 0.00 0.00 0.00 0.03 302.00
quote 0.00 0.00 0.00 905.70 915.30 1,490 quote 0.19 0.00 0.00 0.00 0.06 51.00
quote 0.00 0.00 0.00 895.05 905.30 1,500 quote 0.01 0.00 0.00 0.00 0.02 206.00
quote 0.00 0.00 0.00 885.05 895.30 1,510 quote 0.10 0.00 0.00 0.00 0.58 7.00
quote 907.50 0.00 0.00 875.05 885.30 1.00 1,520 quote 0.03 0.00 0.00 0.00 0.03 69.00
quote 0.00 0.00 0.00 865.05 875.30 1,530 quote 0.01 -0.05 5.00 0.00 0.01 82.00
quote 0.00 0.00 0.00 855.05 865.30 1,540 quote 0.02 -0.08 43.00 0.00 0.03 5.00
quote 877.50 0.00 0.00 845.05 855.30 1.00 1,550 quote 0.01 -0.03 1.00 0.00 0.03 356.00
quote 807.45 0.00 0.00 835.05 845.30 1.00 1,560 quote 0.06 0.00 0.00 0.00 0.03 55.00
quote 0.00 0.00 0.00 825.05 835.30 1,570 quote 0.06 0.00 0.00 0.00 0.03 49.00
quote 0.00 0.00 0.00 815.05 825.30 1,580 quote 0.07 0.00 0.00 0.00 0.03 35.00
quote 798.85 0.00 0.00 805.05 815.30 2.00 1,590 quote 0.02 -0.07 5.00 0.00 0.01 81.00
quote 826.95 66.36 1.00 795.05 805.30 1.00 1,600 quote 0.07 0.00 0.00 0.00 0.03 69.00
quote 0.00 0.00 0.00 785.05 795.30 1,610 quote 0.01 -0.04 1.00 0.00 0.03 87.00
quote 0.00 0.00 0.00 775.05 785.30 1,620 quote 0.01 0.00 0.00 0.00 0.03 51.00
quote 768.90 0.00 2.00 765.05 775.30 1,630 quote 0.04 -0.03 50.00 0.00 0.03 44.00
quote 784.50 0.00 2.00 755.05 765.30 1,640 quote 0.04 0.00 0.00 0.00 0.01 86.00
quote 0.00 0.00 0.00 745.05 755.30 1,650 quote 0.05 0.00 0.00 0.00 0.03 45.00
quote 0.00 0.00 0.00 735.05 745.30 1,660 quote 0.09 0.00 0.00 0.00 0.03 12.00
quote 0.00 0.00 0.00 725.05 735.30 1,670 quote 0.21 0.00 0.00 0.00 0.03 21.00
quote 0.00 0.00 0.00 715.05 725.30 1,680 quote 0.05 0.00 0.00 0.00 0.03 24.00
quote 0.00 0.00 0.00 705.05 715.30 1,690 quote 0.20 0.00 0.00 0.00 0.03 14.00
quote 763.69 0.00 0.00 695.05 705.30 10.00 1,700 quote 0.05 0.00 0.00 0.00 0.02 308.00
quote 0.00 0.00 0.00 685.05 695.30 1,710 quote 0.03 -0.07 5.00 0.00 0.03 36.00
quote 0.00 0.00 0.00 675.05 685.30 1,720 quote 0.05 0.00 0.00 0.00 0.02 78.00
quote 685.08 -40.55 1.00 665.70 675.30 1.00 1,730 quote 0.01 -1.69 1.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 655.05 665.30 1,740 quote 0.01 -0.05 103.00 0.01 0.03 324.00
quote 0.00 0.00 0.00 645.05 655.30 1,750 quote 0.09 0.00 0.00 0.00 0.01 62.00
quote 663.00 34.00 1.00 635.05 645.30 2.00 1,760 quote 0.05 0.00 0.00 0.00 0.58 40.00
quote 0.00 0.00 0.00 625.05 635.30 1,770 quote 0.05 -0.09 2.00 0.00 0.02 190.00
quote 0.00 0.00 0.00 615.05 625.30 1,780 quote 0.14 0.02 5.00 0.00 0.07 36.00
quote 0.00 0.00 0.00 605.05 615.30 1,790 quote 0.02 -0.12 1.00 0.01 0.02 56.00
quote 613.21 -42.30 1.00 595.70 603.80 3.00 1,800 quote 0.02 -0.04 33.00 0.02 0.03 259.00
quote 0.00 0.00 0.00 585.05 595.30 1,810 quote 0.06 0.00 0.00 0.00 0.05 162.00
quote 586.97 -51.01 1.00 575.05 585.30 1.00 1,820 quote 0.03 -0.10 24.00 0.00 0.03 255.00
quote 570.23 0.00 0.00 565.05 575.30 7.00 1,830 quote 0.03 -0.14 15.00 0.00 0.58 38.00
quote 586.15 -33.00 24.00 556.60 564.40 24.00 1,840 quote 0.02 -0.06 104.00 0.01 0.03 486.00
quote 562.58 -34.65 3.00 545.05 555.30 3.00 1,850 quote 0.05 -0.11 5.00 0.02 0.03 275.00
quote 606.85 0.00 0.00 535.30 545.05 2.00 1,860 quote 0.05 -0.15 27.00 0.00 0.03 128.00
quote 0.00 0.00 0.00 525.30 535.05 1,870 quote 0.19 0.00 0.00 0.00 0.03 202.00
quote 576.85 0.00 0.00 515.30 525.05 3.00 1,880 quote 0.03 -0.12 41.00 0.00 0.03 167.00
quote 529.97 0.00 0.00 505.45 514.85 2.00 1,890 quote 0.04 -0.26 11.00 0.00 0.03 56.00
quote 527.80 60.35 60.00 498.00 504.00 69.00 1,900 quote 0.05 -0.05 82.00 0.04 0.05 339.00
quote 0.00 0.00 0.00 490.30 500.05 1,905 quote 0.05 -0.15 99.00 0.03 0.58 112.00
quote 0.00 0.00 0.00 485.30 495.05 1,910 quote 0.14 0.00 0.00 0.00 0.58 98.00
quote 571.27 0.00 0.00 480.95 490.05 1.00 1,915 quote 0.01 -0.21 48.00 0.00 0.05 27.00
quote 492.25 8.95 7.00 476.45 483.70 18.00 1,920 quote 0.03 -0.17 21.00 0.00 0.04 16.00
quote 455.78 0.00 0.00 471.45 480.05 3.00 1,925 quote 0.03 -0.11 3.00 0.00 0.05 8.00
quote 437.50 0.00 0.00 465.30 475.05 5.00 1,930 quote 0.03 -0.28 16.00 0.00 0.05 64.00
quote 528.95 0.00 0.00 460.30 470.05 2.00 1,935 quote 0.03 -0.17 1.00 0.00 0.04 11.00
quote 506.10 0.00 0.00 456.45 464.05 1.00 1,940 quote 0.04 -0.21 15.00 0.01 0.04 18.00
quote 444.95 0.00 0.00 450.30 460.05 1.00 1,945 quote 0.04 -0.31 11.00 0.00 0.05 33.00
quote 466.69 -44.61 9.00 445.30 454.70 16.00 1,950 quote 0.05 -0.36 177.00 0.04 0.05 78.00
quote 480.85 63.73 2.00 440.30 449.70 3.00 1,955 quote 0.25 0.00 0.00 0.00 0.07 223.00
quote 448.02 0.00 0.00 435.30 445.05 2.00 1,960 quote 0.05 0.01 4.00 0.00 0.10 12.00
quote 0.00 0.00 0.00 430.30 440.05 1,965 quote 0.06 0.00 3.00 0.00 0.10 19.00
quote 399.70 0.00 0.00 425.30 435.05 5.00 1,970 quote 0.10 0.09 5.00 0.00 0.50 41.00
quote 491.95 0.00 0.00 420.30 430.05 2.00 1,975 quote 0.30 0.00 0.00 0.03 0.60 29.00
quote 467.98 0.00 0.00 415.30 425.05 1.00 1,980 quote 0.07 -0.21 13.00 0.06 0.08 37.00
quote 364.51 0.00 0.00 410.30 420.05 8.00 1,985 quote 0.14 -0.34 13.00 0.01 0.28 48.00
quote 308.04 0.00 0.00 405.30 415.05 2.00 1,990 quote 0.30 0.00 0.00 0.00 0.60 44.00
quote 469.10 0.00 0.00 400.30 410.05 3.00 1,995 quote 0.40 0.00 0.00 0.00 0.60 25.00
quote 432.93 73.93 35.00 397.60 405.05 58.00 2,000 quote 0.08 -0.14 45.00 0.08 0.20 662.00
quote 355.55 0.00 0.00 390.30 400.05 4.00 2,005 quote 0.14 -0.12 5.00 0.00 0.60 17.00
quote 393.10 0.00 2.00 385.30 395.05 2,010 quote 0.10 -0.20 36.00 0.00 0.15 11.00
quote 321.31 0.00 0.00 380.35 390.05 2,015 quote 0.30 0.00 0.00 0.00 0.61 20.00
quote 422.57 0.00 0.00 375.35 385.05 3.00 2,020 quote 0.42 0.00 0.00 0.00 0.61 46.00
quote 408.45 56.45 1.00 370.50 379.05 4.00 2,025 quote 0.11 -0.46 1.00 0.00 0.61 17.00
quote 338.45 0.00 0.00 365.35 375.05 4.00 2,030 quote 0.26 0.00 0.00 0.00 0.61 23.00
quote 374.30 -82.73 1.00 360.35 370.10 1.00 2,035 quote 0.51 0.00 0.00 0.00 0.61 23.00
quote 360.70 35.00 2.00 355.35 365.10 3.00 2,040 quote 0.01 -0.29 1.00 0.00 0.20 30.00
quote 390.85 0.00 2.00 350.35 360.10 2,045 quote 0.35 0.00 0.00 0.00 0.62 37.00
quote 376.90 58.57 2.00 345.35 355.10 2.00 2,050 quote 0.21 -0.18 8.00 0.05 0.31 220.00
quote 118.00 0.00 0.00 340.35 350.10 1.00 2,055 quote 2.11 0.00 0.00 0.00 0.62 10.00
quote 330.00 0.00 0.00 335.35 345.10 32.00 2,060 quote 0.38 0.00 0.00 0.00 0.62 141.00
quote 370.85 41.55 2.00 330.35 340.10 2.00 2,065 quote 0.50 0.01 1.00 0.00 0.63 65.00
quote 333.45 0.00 0.00 325.35 335.10 16.00 2,070 quote 0.35 0.00 0.00 0.00 0.63 73.00
quote 329.97 56.72 3.00 320.35 330.10 11.00 2,075 quote 0.36 0.00 0.00 0.00 0.63 78.00
quote 287.75 0.00 0.00 315.35 325.10 11.00 2,080 quote 0.28 -0.26 10.00 0.04 0.64 72.00
quote 292.00 0.00 0.00 310.35 320.10 2.00 2,085 quote 0.30 0.00 0.00 0.00 0.64 105.00
quote 336.95 -18.95 2.00 305.35 315.10 2.00 2,090 quote 0.50 0.00 0.00 0.06 0.50 100.00
quote 317.00 -14.35 1.00 300.35 310.10 5.00 2,095 quote 0.18 -0.19 4.00 0.00 0.29 82.00
quote 252.47 0.00 0.00 295.40 305.10 27.00 2,100 quote 0.19 -0.18 262.00 0.06 0.22 771.00
quote 249.95 0.00 0.00 285.40 295.15 4.00 2,110 quote 0.21 -0.20 1.00 0.00 0.67 156.00
quote 273.35 30.64 1.00 275.40 285.15 4.00 2,120 quote 0.22 -0.17 4.00 0.00 0.40 152.00
quote 263.40 -16.95 1.00 265.40 274.80 7.00 2,130 quote 0.22 -0.25 4.00 0.01 0.32 109.00
quote 270.40 0.00 0.00 255.45 265.15 3.00 2,140 quote 0.23 -0.37 127.00 0.15 0.31 249.00
quote 249.15 51.80 6.00 245.45 255.20 6.00 2,150 quote 0.18 -0.37 71.00 0.15 0.23 371.00
quote 278.81 0.00 0.00 235.50 245.20 3.00 2,160 quote 0.40 -0.11 5.00 0.06 0.76 174.00
quote 257.15 20.50 2.00 225.50 235.25 7.00 2,170 quote 0.22 0.21 21.00 0.10 0.45 130.00
quote 229.50 0.00 0.00 216.20 225.30 20.00 2,180 quote 0.24 -0.43 37.00 0.01 0.83 397.00
quote 218.45 0.00 0.00 205.60 215.30 8.00 2,190 quote 0.22 -0.36 78.00 0.05 0.60 209.00
quote 207.17 -2.82 6.00 195.65 205.35 64.00 2,200 quote 0.29 -0.41 756.00 0.18 0.64 963.00
quote 226.10 32.02 2.00 185.70 195.40 15.00 2,210 quote 0.30 -0.41 22.00 0.28 0.48 296.00
quote 191.91 0.00 0.00 175.75 184.10 10.00 2,220 quote 0.40 -0.36 327.00 0.15 0.73 322.00
quote 187.38 7.63 1.00 165.80 175.50 12.00 2,230 quote 0.39 -0.40 158.00 0.15 0.78 261.00
quote 166.10 0.00 0.00 155.80 165.55 19.00 2,240 quote 0.54 -0.35 51.00 0.30 0.55 404.00
quote 168.25 7.25 4.00 145.85 154.15 53.00 2,250 quote 0.40 -0.47 178.00 0.30 0.82 627.00
quote 141.80 -8.51 6.00 135.90 145.65 12.00 2,260 quote 0.56 -0.39 91.00 0.28 0.91 574.00
quote 102.15 0.00 0.00 130.95 140.65 8.00 2,265 quote 0.56 -0.60 25.00 0.30 0.87 152.00
quote 153.00 17.00 3.00 125.95 135.70 10.00 2,270 quote 0.60 -0.45 154.00 0.32 0.89 241.00
quote 140.00 43.70 1.00 121.00 130.70 9.00 2,275 quote 0.62 -0.47 141.00 0.35 0.94 235.00
quote 127.43 15.69 8.00 116.00 125.75 68.00 2,280 quote 0.55 -0.57 335.00 0.35 0.96 338.00
quote 143.55 18.55 2.00 111.05 120.40 21.00 2,285 quote 0.60 -0.55 68.00 0.36 1.05 372.00
quote 134.50 14.23 12.00 106.10 115.80 47.00 2,290 quote 0.55 -0.70 194.00 0.45 1.07 630.00
quote 113.40 0.00 0.00 101.15 110.85 18.00 2,295 quote 0.78 -0.60 139.00 0.40 1.15 660.00
quote 99.70 -11.65 770.00 97.00 105.85 690.00 2,300 quote 0.76 -0.68 2,026 0.55 0.95 1,653
quote 120.35 15.65 2.00 91.25 100.90 19.00 2,305 quote 0.85 -0.74 179.00 0.46 1.30 474.00
quote 124.00 25.04 9.00 86.30 96.00 52.00 2,310 quote 1.02 -0.73 279.00 0.51 1.39 334.00
quote 109.32 12.42 1.00 83.75 89.10 22.00 2,315 quote 0.98 -0.92 533.00 0.80 1.48 557.00
quote 106.45 21.00 14.00 78.80 84.20 87.00 2,320 quote 1.15 -0.86 795.00 0.70 1.45 724.00
quote 105.00 16.10 4.00 73.95 79.35 37.00 2,325 quote 1.27 -1.03 374.00 0.81 1.69 563.00
quote 104.20 21.69 40.00 69.60 74.50 59.00 2,330 quote 1.99 -0.41 1,009 1.20 1.84 833.00
quote 68.73 -5.27 35.00 64.90 69.65 68.00 2,335 quote 1.59 -1.61 495.00 1.32 1.91 742.00
quote 62.42 -10.48 76.00 59.05 64.90 212.00 2,340 quote 2.00 -1.04 1,244 1.55 2.44 1,071
quote 57.67 -11.05 76.00 54.95 60.15 91.00 2,345 quote 2.70 -1.17 1,461 1.89 2.79 737.00
quote 51.43 -12.11 951.00 50.90 55.50 400.00 2,350 quote 2.75 -1.61 5,485 2.50 2.84 1,709
quote 59.47 2.47 41.00 46.45 50.95 126.00 2,355 quote 3.10 -1.80 855.00 2.36 3.40 429.00
quote 50.00 -4.55 134.00 42.05 46.45 207.00 2,360 quote 4.00 -1.67 1,983 3.55 4.10 1,020
quote 45.75 -5.16 117.00 37.85 42.00 319.00 2,365 quote 4.50 -2.00 1,604 3.65 4.95 566.00
quote 35.87 -11.84 604.00 34.10 37.80 468.00 2,370 quote 5.42 -2.13 1,711 5.00 5.95 1,126
quote 32.00 -10.70 326.00 29.15 33.70 191.00 2,375 quote 6.90 -1.50 1,247 5.70 6.90 561.00
quote 30.00 -10.30 632.00 26.50 29.80 459.00 2,380 quote 6.55 -3.25 3,453 6.70 8.45 1,382
quote 23.75 -12.48 246.00 23.35 26.15 237.00 2,385 quote 10.00 -1.40 1,949 7.90 10.00 580.00
quote 21.57 -11.16 592.00 20.30 22.70 370.00 2,390 quote 12.00 -0.70 1,583 10.50 11.80 916.00
quote 18.90 -10.95 408.00 17.95 19.65 122.00 2,395 quote 13.15 -1.05 1,831 12.20 14.05 821.00
quote 16.06 -9.54 3,215 15.35 16.85 1,200 2,400 quote 16.00 -0.20 6,190 14.45 16.40 2,155
2,401 Current price as of 5/28/2020 04:00:00 PM
quote 13.60 -10.55 746.00 12.50 14.30 350.00 2,405 quote 18.00 0.20 1,216 16.70 19.00 525.00
quote 11.80 -9.60 3,681 10.70 12.00 469.00 2,410 quote 20.44 -0.56 2,284 20.05 22.05 360.00
quote 10.25 -8.15 2,043 8.35 10.05 370.00 2,415 quote 21.90 -1.25 2,219 22.40 25.10 467.00
quote 7.50 -8.90 5,979 6.85 8.35 932.00 2,420 quote 27.64 1.25 3,003 25.45 28.25 654.00
quote 5.90 -8.56 3,745 5.20 6.90 690.00 2,425 quote 29.79 -0.95 1,517 29.10 32.45 461.00
quote 4.40 -7.89 3,532 4.45 5.70 878.00 2,430 quote 35.00 1.03 2,557 32.85 36.00 445.00
quote 4.08 -6.71 2,092 3.70 4.70 779.00 2,435 quote 38.24 0.44 329.00 36.80 40.85 688.00
quote 3.35 -5.55 3,601 3.00 3.75 1,355 2,440 quote 38.11 -0.89 555.00 40.75 45.15 716.00
quote 2.71 -5.19 1,185 2.30 3.10 451.00 2,445 quote 43.95 -0.54 225.00 44.60 49.60 372.00
quote 2.00 -4.89 10,395 2.00 2.56 2,619 2,450 quote 51.00 4.05 599.00 49.85 54.65 708.00
quote 1.75 -4.05 1,277 1.61 2.00 575.00 2,455 quote 50.65 -0.35 59.00 54.15 58.80 184.00
quote 1.30 -3.84 3,077 1.30 1.50 1,055 2,460 quote 60.56 2.31 71.00 59.20 64.05 192.00
quote 1.10 -3.14 1,821 1.00 1.35 1,038 2,465 quote 45.50 -14.85 48.00 63.75 68.30 305.00
quote 1.03 -2.67 2,933 0.82 1.33 763.00 2,470 quote 52.90 -26.55 45.00 68.85 73.10 229.00
quote 0.86 -2.34 4,316 0.75 0.94 808.00 2,475 quote 69.90 0.80 41.00 73.75 78.50 142.00
quote 0.72 -1.95 2,069 0.60 1.02 811.00 2,480 quote 79.00 2.00 46.00 78.65 85.35 167.00
quote 0.67 -1.68 678.00 0.38 0.97 373.00 2,485 quote 53.05 -25.05 34.00 81.00 90.25 66.00
quote 0.59 -1.41 766.00 0.30 0.89 603.00 2,490 quote 90.38 8.43 43.00 86.60 93.70 70.00
quote 0.58 -1.33 306.00 0.29 0.71 288.00 2,495 quote 82.52 -8.02 6.00 91.55 100.10 64.00
quote 0.45 -1.27 5,111 0.33 0.45 3,287 2,500 quote 96.12 3.97 177.00 96.55 103.20 398.00
quote 0.43 -1.13 370.00 0.06 0.45 573.00 2,510 quote 103.00 -3.00 9.00 105.35 115.05 33.00
quote 0.35 -0.79 351.00 0.17 0.50 937.00 2,520 quote 106.80 -19.40 2.00 115.25 125.00 57.00
quote 0.32 -0.63 292.00 0.03 0.41 761.00 2,530 quote 95.40 -85.60 24.00 125.25 133.15 31.00
quote 0.39 -0.47 139.00 0.20 0.57 775.00 2,540 quote 131.70 -49.05 3.00 135.20 144.95 10.00
quote 0.26 -0.43 470.00 0.25 0.28 1,061 2,550 quote 115.00 -97.00 3.00 145.20 154.25 11.00
quote 0.27 -0.33 88.00 0.17 0.39 1,290 2,560 quote 136.83 -50.42 4.00 155.15 164.90 13.00
quote 0.25 -0.37 400.00 0.17 0.67 705.00 2,570 quote 159.26 -54.44 2.00 165.15 174.90 55.00
quote 0.18 -0.37 159.00 0.10 0.58 481.00 2,580 quote 158.95 24.30 1.00 175.15 184.85 8.00
quote 0.23 -0.41 80.00 0.00 0.30 307.00 2,590 quote 186.20 -17.40 2.00 186.50 194.20 9.00
quote 0.19 -0.26 1,498 0.07 0.20 3,496 2,600 quote 199.72 -18.78 22.00 195.95 203.85 37.00
quote 0.18 -0.43 110.00 0.00 0.50 634.00 2,610 quote 220.55 0.00 0.00 205.10 214.80 8.00
quote 0.15 -0.36 32.00 0.10 0.30 552.00 2,620 quote 219.60 -13.85 12.00 215.05 223.75 24.00
quote 0.37 -0.12 3.00 0.00 0.58 382.00 2,630 quote 194.15 0.00 0.00 225.05 234.80 3.00
quote 0.20 -0.34 13.00 0.08 0.57 165.00 2,640 quote 249.50 0.00 0.00 235.40 244.15 3.00
quote 0.08 -0.22 92.00 0.12 0.15 1,182 2,650 quote 243.80 -24.10 4.00 245.05 254.80 9.00
quote 0.01 -0.42 2.00 0.00 0.56 179.00 2,660 quote 170.45 0.00 0.00 255.05 264.15 3.00
quote 0.10 -0.25 70.00 0.01 0.37 377.00 2,670 quote 269.03 31.08 1.00 265.00 274.75 3.00
quote 0.16 -0.14 4.00 0.01 0.21 267.00 2,680 quote 260.70 -88.67 2.00 275.00 284.75 10.00
quote 0.10 -0.15 29.00 0.01 0.54 209.00 2,690 quote 216.65 0.00 0.00 285.00 294.75 1.00
quote 0.11 -0.14 183.00 0.08 0.11 1,385 2,700 quote 335.00 0.00 0.00 295.00 304.75 5.00
quote 0.49 -0.27 2.00 0.00 0.46 110.00 2,710 quote 0.00 0.00 0.00 305.00 314.75
quote 0.14 -0.21 21.00 0.05 0.20 580.00 2,720 quote 348.85 0.00 0.00 315.00 324.75 2.00
quote 0.12 -0.15 2.00 0.05 0.14 588.00 2,730 quote 345.65 0.00 0.00 325.00 334.75
quote 0.05 -0.31 4.00 0.00 0.11 105.00 2,740 quote 0.00 0.00 0.00 334.75 344.35
quote 0.05 -0.12 17.00 0.02 0.05 625.00 2,750 quote 353.15 0.00 0.00 345.00 354.75 2.00
quote 0.26 -0.04 3.00 0.01 0.25 127.00 2,760 quote 295.30 0.00 0.00 355.00 364.10 3.00
quote 0.04 -0.36 3.00 0.00 0.29 122.00 2,770 quote 319.50 0.00 0.00 364.75 375.00 5.00
quote 0.04 -0.23 13.00 0.01 0.30 167.00 2,780 quote 336.70 0.00 0.00 375.00 384.75 1.00
quote 0.25 0.00 0.00 0.00 0.51 63.00 2,790 quote 340.70 0.00 0.00 385.00 394.75
quote 0.05 -0.13 402.00 0.03 0.06 1,644 2,800 quote 346.50 0.00 0.00 396.00 405.00 2.00
quote 0.05 -0.97 16.00 0.00 0.05 97.00 2,810 quote 354.60 0.00 0.00 405.00 414.75
quote 0.55 0.00 0.00 0.00 0.40 80.00 2,820 quote 413.25 69.45 1.00 415.00 424.75 1.00
quote 0.05 -0.76 5.00 0.00 0.05 34.00 2,830 quote 452.20 0.00 0.00 424.75 435.00 2.00
quote 0.05 -0.15 2.00 0.00 0.05 112.00 2,840 quote 420.65 57.05 1.00 435.00 444.75
quote 0.04 -0.06 118.00 0.02 0.05 781.00 2,850 quote 445.25 -20.25 2.00 445.00 454.75
quote 0.02 0.01 57.00 0.00 0.05 204.00 2,860 quote 440.65 0.00 1.00 454.75 465.00
quote 0.06 -0.17 1.00 0.00 0.08 27.00 2,870 quote 450.70 30.65 1.00 465.00 474.75 3.00
quote 0.02 -0.09 68.00 0.00 0.06 108.00 2,880 quote 510.60 0.00 0.00 475.00 484.75 1.00
quote 0.06 -0.04 1.00 0.00 0.08 88.00 2,890 quote 422.90 0.00 0.00 485.00 494.75
quote 0.10 0.05 65.00 0.02 0.10 1,296 2,900 quote 544.25 0.00 0.00 494.75 505.00
quote 0.05 -0.07 18.00 0.01 0.07 279.00 2,910 quote 490.65 0.00 1.00 505.00 514.70
quote 0.05 0.04 18.00 0.00 0.48 39.00 2,920 quote 458.20 0.00 0.00 515.00 524.70
quote 0.05 -0.17 4.00 0.00 0.05 48.00 2,930 quote 0.00 0.00 0.00 525.60 534.95
quote 0.05 -0.11 71.00 0.00 0.05 59.00 2,940 quote 465.20 0.00 0.00 534.95 544.70 1.00
quote 0.02 -0.08 53.00 0.02 0.04 128.00 2,950 quote 0.00 0.00 0.00 544.95 554.70
quote 0.04 0.01 72.00 0.01 0.05 67.00 2,960 quote 498.00 0.00 0.00 554.95 564.70
quote 0.07 -0.01 3.00 0.00 0.07 294.00 2,970 quote 472.79 0.00 0.00 564.70 574.95
quote 0.45 0.00 0.00 0.00 0.47 80.00 2,980 quote 611.85 0.00 0.00 574.95 584.70
quote 0.02 0.00 0.00 0.00 0.10 443.00 2,990 quote 623.05 0.00 0.00 584.95 594.70
quote 0.02 -0.03 85.00 0.00 0.03 1,857 3,000 quote 633.40 0.00 0.00 594.95 604.70
quote 0.01 -0.12 1.00 0.00 0.05 149.00 3,060 quote 0.00 0.00 0.00 654.95 664.70
quote 0.04 0.00 4.00 0.01 0.03 77.00 3,080 quote 723.70 0.00 0.00 674.95 684.70
quote 0.02 0.00 6.00 0.01 0.02 354.00 3,100 quote 680.65 17.30 1.00 694.95 704.70
quote 0.82 0.00 0.00 0.00 0.47 3.00 3,120 quote 786.83 0.00 0.00 714.95 724.70
quote 0.03 -0.02 3.00 0.00 0.05 7.00 3,140 quote 803.63 0.00 0.00 734.95 744.70
quote 0.85 0.00 0.00 0.00 0.47 5.00 3,160 quote 753.08 45.98 1.00 754.95 764.70
quote 0.05 0.00 0.00 0.00 0.02 20.00 3,180 quote 0.00 0.00 0.00 774.95 784.70
quote 0.01 0.00 147.00 0.00 0.01 259.00 3,200 quote 831.80 0.00 0.00 794.95 804.70
quote 0.01 -0.01 1.00 0.00 0.10 181.00 3,220 quote 0.00 0.00 0.00 814.95 824.70
quote 0.01 0.00 0.00 0.00 0.47 68.00 3,240 quote 836.05 0.00 0.00 834.95 844.70
quote 0.03 0.00 0.00 0.00 0.01 164.00 3,260 quote 0.00 0.00 0.00 854.95 864.70
quote 0.18 0.00 0.00 0.00 0.47 13.00 3,280 quote 0.00 0.00 0.00 874.95 884.70
quote 0.01 0.00 0.00 0.00 0.01 293.00 3,300 quote 0.00 0.00 0.00 894.95 904.70
quote 0.15 0.00 0.00 0.00 0.47 10.00 3,320 quote 900.60 0.00 0.00 914.95 924.70 1.00
quote 0.11 0.00 0.00 0.00 0.01 37.00 3,340 quote 0.00 0.00 0.00 934.95 944.70
quote 0.18 0.00 0.00 0.00 0.05 160.00 3,360 quote 0.00 0.00 0.00 954.95 964.70
quote 0.10 0.00 0.00 0.00 0.05 69.00 3,380 quote 1,000 0.00 0.00 974.95 984.70
quote 0.02 0.00 0.00 0.00 0.05 105.00 3,400 quote 0.00 0.00 0.00 994.95 1,005
quote 0.05 0.00 0.00 0.00 0.05 5.00 3,420 quote 982.85 0.00 0.00 1,015 1,025
quote 0.01 0.00 0.00 0.00 0.05 57.00 3,440 quote 1,037 0.00 2.00 1,035 1,045
quote 0.03 0.00 0.00 0.00 0.04 18.00 3,460 quote 0.00 0.00 0.00 1,055 1,065
quote 0.01 0.00 0.00 0.00 0.03 5.00 3,480 quote 0.00 0.00 0.00 1,075 1,085
quote 0.01 -0.03 1.00 0.00 0.01 666.00 3,500 quote 1,105 0.00 1.00 1,095 1,105
quote 0.03 0.00 0.00 0.00 0.01 3.00 3,520 quote 1,128 0.00 0.00 1,115 1,125
quote 0.92 0.00 0.00 0.00 0.47 1.00 3,540 quote 0.00 0.00 0.00 1,135 1,145
quote 0.03 0.00 0.00 0.00 0.47 42.00 3,560 quote 0.00 0.00 0.00 1,155 1,165
quote 0.01 0.00 0.00 0.00 0.03 19.00 3,580 quote 0.00 0.00 0.00 1,175 1,185
quote 0.01 0.00 0.00 0.00 0.01 89.00 3,600 quote 1,205 0.00 0.00 1,195 1,205
quote 0.01 0.00 0.00 0.00 0.05 107.00 3,620 quote 1,358 0.00 0.00 1,215 1,225
quote 0.05 0.00 0.00 0.00 0.01 79.00 3,640 quote 1,235 -0.77 1.00 1,235 1,245
quote 0.01 0.00 0.00 0.00 0.01 70.00 3,660 quote 1,255 0.00 0.00 1,255 1,265
quote 0.01 0.00 1.00 0.00 0.01 1,183 3,680 quote 1,243 0.00 0.00 1,275 1,285

June, 2020 Options

Show

July, 2020 Options

Show

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.