Bulletin
Investor Alert

New York Markets Close in:

Alibaba Group Holding Ltd. ADR

NYS: BABA

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

Jul 15, 2020, 3:05 p.m.

/zigman2/quotes/201948298/composite

$

248.14

Change

-0.44 -0.18%

Volume

Volume 8.55m

Real time quotes

/zigman2/quotes/201948298/composite

Previous close

$ 248.58

$ 248.14

Change

-0.44 -0.18%

Day low

Day high

$246.54

$252.50

Open

52 week low

52 week high

$151.85

$268.00

Open

OPTION CHAIN FOR ALIBABA GROUP HOLDING LTD. ADR

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 164.30 164.80 85.00 quote 0.04 0.00 0.00 0.00 0.12 4,862
quote 155.10 0.00 0.00 158.95 159.70 6.00 90.00 quote 0.01 0.00 0.00 0.00 0.16 202.00
quote 128.40 0.00 0.00 154.25 154.70 23.00 95.00 quote 0.03 0.00 0.00 0.00 0.01 464.00
quote 136.69 0.00 0.00 149.25 149.80 47.00 100.00 quote 0.01 0.00 0.00 0.00 0.02 6,357
quote 154.06 0.00 0.00 144.25 145.05 5.00 105.00 quote 0.02 0.00 0.00 0.00 0.05 453.00
quote 142.15 32.15 3.00 139.20 139.90 8.00 110.00 quote 0.01 0.00 0.00 0.00 0.06 533.00
quote 145.20 0.00 0.00 134.30 134.95 1.00 115.00 quote 0.03 0.00 0.00 0.00 0.06 226.00
quote 137.60 0.00 0.00 129.25 129.95 12.00 120.00 quote 0.01 0.00 0.00 0.00 0.01 931.00
quote 118.45 0.00 0.00 124.30 124.95 30.00 125.00 quote 0.03 0.00 0.00 0.00 0.22 747.00
quote 126.40 0.00 0.00 119.20 120.25 11.00 130.00 quote 0.02 0.00 0.00 0.00 0.01 1,163
quote 77.05 0.00 0.00 114.30 114.85 11.00 135.00 quote 0.02 0.00 0.00 0.00 0.01 421.00
quote 115.55 0.00 0.00 109.30 109.90 44.00 140.00 quote 0.02 0.00 0.00 0.00 0.01 342.00
quote 101.57 0.00 0.00 104.10 104.90 55.00 145.00 quote 0.02 0.00 0.00 0.00 0.02 1,515
quote 105.66 0.00 0.00 99.25 100.00 211.00 150.00 quote 0.03 0.00 0.00 0.00 0.02 4,835
quote 69.83 0.00 0.00 94.00 94.95 26.00 155.00 quote 0.02 0.00 0.00 0.00 0.03 815.00
quote 88.66 0.00 0.00 89.15 89.90 263.00 160.00 quote 0.01 0.00 0.00 0.00 0.03 4,038
quote 79.90 0.00 0.00 84.20 84.80 214.00 165.00 quote 0.05 0.00 0.00 0.00 0.03 5,761
quote 81.75 4.00 4.00 79.30 79.90 1,495 170.00 quote 0.03 -0.01 1.00 0.00 0.01 5,104
quote 69.18 0.00 0.00 74.20 75.00 312.00 175.00 quote 0.01 -0.04 4.00 0.01 0.02 5,856
quote 69.42 6.07 1.00 69.20 69.90 967.00 180.00 quote 0.02 -0.07 601.00 0.02 0.05 3,554
quote 69.60 0.00 0.00 64.10 65.05 391.00 185.00 quote 0.03 -0.07 4.00 0.02 0.21 8,436
quote 57.75 -0.75 100.00 59.25 60.00 868.00 190.00 quote 0.03 -0.07 27.00 0.02 0.05 8,044
quote 52.10 -0.49 37.00 54.30 55.05 2,010 195.00 quote 0.03 -0.14 30.00 0.00 0.05 7,066
quote 62.79 0.00 0.00 51.80 52.40 9.00 197.50 quote 0.12 0.00 0.00 0.03 0.16 335.00
quote 49.50 1.30 30.00 49.30 49.90 8,637 200.00 quote 0.03 -0.12 51.00 0.02 0.05 17,024
quote 47.90 -5.82 36.00 46.75 47.75 1,075 202.50 quote 0.30 0.00 0.00 0.00 0.10 1,729
quote 44.20 0.95 12.00 44.35 44.85 3,816 205.00 quote 0.05 -0.15 17.00 0.05 0.07 5,263
quote 43.60 0.00 7.00 41.85 42.50 18.00 207.50 quote 0.08 -0.10 2.00 0.05 0.09 1,183
quote 39.54 0.54 22.00 39.35 39.90 8,355 210.00 quote 0.09 -0.11 50.00 0.05 0.09 9,763
quote 36.20 3.00 1.00 36.65 37.55 110.00 212.50 quote 0.10 -0.14 58.00 0.05 0.10 1,388
quote 34.86 2.50 192.00 34.40 35.00 5,289 215.00 quote 0.12 -0.18 40.00 0.08 0.11 5,812
quote 30.12 -0.14 1.00 31.85 32.50 428.00 217.50 quote 0.10 -0.21 131.00 0.10 0.12 3,063
quote 30.04 0.75 139.00 29.35 30.10 44,436 220.00 quote 0.12 -0.23 164.00 0.11 0.14 38,106
quote 27.08 1.29 1.00 26.95 27.40 413.00 222.50 quote 0.16 -0.21 278.00 0.13 0.17 1,455
quote 24.88 1.17 78.00 24.45 24.95 24,200 225.00 quote 0.17 -0.27 163.00 0.15 0.19 18,497
quote 19.78 -2.53 4.00 21.95 22.65 359.00 227.50 quote 0.21 -0.31 110.00 0.17 0.20 2,129
quote 19.78 0.21 80.00 19.50 19.95 8,939 230.00 quote 0.24 -0.41 2,623 0.21 0.26 7,291
quote 19.10 3.35 3.00 17.00 17.65 591.00 232.50 quote 0.28 -0.57 126.00 0.26 0.30 1,434
quote 14.80 0.50 137.00 14.55 15.25 9,191 235.00 quote 0.39 -0.66 2,765 0.34 0.40 3,348
quote 12.29 -0.83 32.00 12.20 12.75 1,232 237.50 quote 0.55 -0.81 320.00 0.45 0.56 2,290
quote 10.76 0.53 220.00 10.10 10.60 10,644 240.00 quote 0.75 -1.20 4,706 0.72 0.81 9,237
quote 8.10 -0.70 25.00 7.85 8.55 1,007 242.50 quote 1.14 -1.46 805.00 1.12 1.19 2,849
quote 6.60 -0.60 2,186 6.10 6.50 6,119 245.00 quote 1.73 -1.75 1,602 1.73 1.83 3,756
quote 4.75 -1.00 988.00 4.50 4.70 1,651 247.50 quote 2.63 -2.07 2,590 2.60 2.73 2,384
248.14 Current price as of 7/15/2020 03:05:43 PM
quote 3.35 -0.90 5,350 3.25 3.40 10,526 250.00 quote 3.80 -2.09 2,154 3.75 3.95 4,096
quote 1.61 -1.12 7,542 1.57 1.63 10,058 255.00 quote 7.30 -1.70 275.00 6.90 7.30 3,825
quote 0.76 -0.96 4,328 0.73 0.80 9,728 260.00 quote 11.05 -1.85 113.00 11.00 11.50 2,138
quote 0.42 -0.63 1,504 0.39 0.41 5,736 265.00 quote 16.64 -0.19 16.00 15.40 16.10 813.00
quote 0.25 -0.41 3,586 0.23 0.25 8,680 270.00 quote 19.81 -5.42 3.00 20.50 21.00 186.00
quote 0.17 -0.28 1,540 0.15 0.17 12,116 275.00 quote 29.79 0.00 0.00 25.20 25.85 28.00
quote 0.10 -0.20 735.00 0.10 0.11 6,381 280.00 quote 28.78 -7.37 1.00 30.15 31.00 40.00
quote 0.06 -0.14 111.00 0.07 0.08 2,021 285.00 quote 43.05 0.00 0.00 35.20 35.80 55.00
quote 0.05 -0.11 1,089 0.02 0.05 11,058 290.00 quote 34.30 0.00 0.00 40.10 40.75 1.00
quote 0.02 -0.07 64.00 0.02 0.03 3,958 295.00 quote 38.80 0.00 0.00 44.80 45.90 4.00
quote 0.02 -0.08 370.00 0.02 0.03 6,960 300.00 quote 40.50 0.00 0.00 50.05 50.75 22.00
quote 0.01 -0.06 41.00 0.00 0.03 493.00 305.00 quote 0.00 0.00 0.00 55.00 55.75
quote 0.02 -0.04 5.00 0.00 0.01 1,939 310.00 quote 112.30 0.00 0.00 59.90 60.75
quote 0.01 -0.02 2.00 0.00 0.01 389.00 315.00 quote 0.00 0.00 0.00 65.25 65.70
quote 0.01 -0.03 34.00 0.00 0.01 2,350 320.00 quote 83.50 0.00 0.00 70.05 70.80 3.00
quote 0.02 -0.02 23.00 0.00 0.02 3,260 325.00 quote 85.00 0.00 0.00 75.10 75.70 3.00
quote 0.01 -0.02 16.00 0.01 0.02 2,845 330.00 quote 85.10 0.00 0.00 80.00 80.70 17.00
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 139.95 4.45 3.00 139.20 139.65 7.00 110.00 quote 0.02 0.00 0.00 0.00 0.13 11.00
quote 135.75 4.75 5.00 134.20 134.70 3.00 115.00 quote 0.00 0.00 0.00 0.00 0.13
quote 130.75 2.80 3.00 129.20 129.70 13.00 120.00 quote 0.02 0.00 0.00 0.00 0.13 3.00
quote 0.00 0.00 0.00 124.05 125.25 125.00 quote 0.00 0.00 0.00 0.00 0.13
quote 126.54 0.00 0.00 118.90 119.95 1.00 130.00 quote 0.05 0.00 0.00 0.00 0.13 2.00
quote 124.10 0.00 0.00 113.80 115.40 2.00 135.00 quote 0.10 0.00 0.00 0.00 0.05 11.00
quote 119.10 0.00 0.00 108.85 110.00 3.00 140.00 quote 0.03 -0.02 9.00 0.02 0.08 96.00
quote 113.30 0.00 0.00 103.90 105.05 10.00 145.00 quote 0.06 0.00 0.00 0.00 0.09 951.00
quote 111.85 0.00 0.00 98.95 99.85 22.00 150.00 quote 0.00 0.00 0.00 0.00 0.06
quote 91.68 0.00 0.00 94.00 95.00 29.00 155.00 quote 0.25 0.00 0.00 0.00 0.15 53.00
quote 87.50 -11.95 2.00 89.05 89.95 16.00 160.00 quote 0.10 0.00 0.00 0.00 0.15 7.00
quote 84.15 -11.70 19.00 84.00 84.95 21.00 165.00 quote 0.31 0.00 0.00 0.00 0.16 5.00
quote 79.35 2.70 8.00 79.05 80.00 69.00 170.00 quote 0.17 0.00 0.00 0.00 0.09 8.00
quote 73.75 -13.40 44.00 74.00 75.25 45.00 175.00 quote 0.14 0.00 0.00 0.00 0.10 298.00
quote 69.70 0.00 0.00 69.10 70.10 209.00 180.00 quote 0.13 -0.05 1.00 0.01 0.19 795.00
quote 72.18 0.00 0.00 64.10 65.05 837.00 185.00 quote 0.20 0.00 0.00 0.01 0.21 175.00
quote 77.46 0.00 0.00 59.20 59.90 500.00 190.00 quote 0.15 -0.07 3.00 0.06 0.20 353.00
quote 55.80 0.00 0.00 56.60 57.75 7.00 192.50 quote 0.10 0.00 0.00 0.02 0.22 319.00
quote 64.90 0.00 0.00 54.15 55.10 4.00 195.00 quote 0.16 -0.14 5.00 0.08 0.23 400.00
quote 27.50 0.00 0.00 51.60 52.70 2.00 197.50 quote 0.16 -0.18 5.00 0.10 0.20 45.00
quote 47.35 -0.85 140.00 49.35 50.15 1,108 200.00 quote 0.17 -0.21 28.00 0.11 0.22 753.00
quote 46.39 -8.41 5.00 46.70 47.70 8.00 202.50 quote 0.25 -0.15 2.00 0.12 0.20 674.00
quote 56.53 0.00 0.00 44.25 45.00 38.00 205.00 quote 0.23 -0.20 2.00 0.15 0.21 1,178
quote 47.80 0.00 0.00 41.70 42.60 35.00 207.50 quote 0.26 -0.24 21.00 0.20 0.33 304.00
quote 40.00 3.25 100.00 39.20 40.40 58.00 210.00 quote 0.25 -0.35 244.00 0.23 0.26 969.00
quote 42.17 0.00 0.00 36.95 37.90 25.00 212.50 quote 0.43 -0.16 2.00 0.26 0.32 157.00
quote 41.00 0.00 0.00 34.50 35.20 90.00 215.00 quote 0.32 -0.45 100.00 0.29 0.32 2,447
quote 34.00 2.65 8.00 31.95 32.90 78.00 217.50 quote 0.45 -0.47 21.00 0.35 0.46 136.00
quote 30.00 0.00 0.00 29.50 30.30 259.00 220.00 quote 0.45 -0.58 146.00 0.42 0.47 532.00
quote 26.82 0.40 6.00 27.20 28.25 124.00 222.50 quote 0.67 -0.57 22.00 0.52 0.63 139.00
quote 26.55 3.23 3.00 24.95 25.65 566.00 225.00 quote 0.67 -0.82 422.00 0.65 0.71 470.00
quote 22.75 -0.01 1.00 22.55 23.30 180.00 227.50 quote 0.95 -0.94 655.00 0.83 0.90 248.00
quote 19.00 -0.77 3.00 20.30 21.05 626.00 230.00 quote 1.11 -1.18 1,302 1.07 1.15 924.00
quote 16.83 0.00 0.00 18.15 18.80 140.00 232.50 quote 1.49 -1.05 862.00 1.38 1.49 497.00
quote 15.20 -0.60 1.00 16.15 16.60 776.00 235.00 quote 1.81 -1.45 294.00 1.78 1.90 680.00
quote 14.30 2.77 9.00 14.15 14.50 247.00 237.50 quote 2.31 -1.89 300.00 2.27 2.44 406.00
quote 12.40 -1.56 327.00 12.35 12.70 622.00 240.00 quote 2.90 -1.72 831.00 2.93 3.15 1,307
quote 11.15 -1.07 36.00 10.65 11.05 217.00 242.50 quote 4.35 -1.45 263.00 3.65 3.90 360.00
quote 9.55 -1.08 204.00 9.10 9.50 591.00 245.00 quote 4.66 -2.19 379.00 4.65 4.95 475.00
quote 8.10 -1.40 198.00 7.70 8.10 354.00 247.50 quote 6.00 -2.16 395.00 5.70 6.00 265.00
248.14 Current price as of 7/15/2020 03:05:43 PM
quote 6.65 -1.55 1,392 6.45 6.75 3,368 250.00 quote 7.15 -2.10 922.00 6.95 7.25 2,270
quote 5.70 -1.45 411.00 5.40 5.75 392.00 252.50 quote 8.80 -2.15 30.00 8.40 8.70 200.00
quote 4.66 -1.54 729.00 4.50 4.80 3,268 255.00 quote 10.68 -1.81 73.00 10.00 10.30 2,231
quote 4.12 -1.23 130.00 3.70 3.95 360.00 257.50 quote 11.65 -2.56 17.00 11.65 11.95 293.00
quote 3.18 -1.42 3,617 3.05 3.25 3,821 260.00 quote 13.76 -3.99 9.00 13.35 13.85 2,489
quote 2.56 -1.44 1,286 2.52 2.63 1,431 262.50 quote 14.70 -5.77 1.00 15.30 15.80 64.00
quote 2.04 -1.46 1,040 1.99 2.16 1,283 265.00 quote 18.38 -4.62 21.00 17.20 17.80 494.00
quote 1.85 -1.03 169.00 1.66 1.78 319.00 267.50 quote 18.60 0.00 0.00 19.45 19.95 10.00
quote 1.53 -0.93 1,076 1.37 1.47 1,925 270.00 quote 21.30 -6.02 2.00 21.40 22.25 20.00
quote 1.31 -0.82 78.00 1.11 1.25 393.00 272.50 quote 0.00 0.00 0.00 23.65 24.50
quote 0.96 -0.92 940.00 0.95 0.99 1,299 275.00 quote 25.61 -7.54 1.00 25.90 26.65 22.00
quote 0.91 -0.71 21.00 0.75 0.89 251.00 277.50 quote 22.00 0.00 0.00 27.90 29.15 3.00
quote 0.68 -0.79 407.00 0.66 0.71 1,979 280.00 quote 35.32 0.00 0.00 30.60 31.50 40.00
quote 0.55 -0.30 90.00 0.47 0.53 413.00 285.00 quote 0.00 0.00 0.00 35.35 36.20
quote 0.40 -0.23 220.00 0.37 0.39 628.00 290.00 quote 37.05 0.00 0.00 40.20 41.15 1.00
quote 0.29 -0.40 19.00 0.26 0.33 276.00 295.00 quote 0.00 0.00 0.00 45.20 45.95
quote 0.22 -0.38 472.00 0.22 0.24 2,464 300.00 quote 43.28 0.00 0.00 50.25 51.00 1.00
quote 0.21 -0.14 32.00 0.16 0.24 213.00 305.00 quote 49.00 0.00 0.00 55.10 56.00 6.00
quote 0.18 -0.05 29.00 0.15 0.17 162.00 310.00 quote 55.30 0.00 0.00 60.00 61.20 1.00
quote 0.13 -0.34 21.00 0.10 0.14 342.00 315.00 quote 54.55 0.00 0.00 65.00 65.95 12.00
quote 0.19 -0.06 6.00 0.07 0.14 109.00 320.00 quote 60.40 0.00 0.00 70.20 70.90 3.00
quote 0.11 -0.12 17.00 0.00 0.12 80.00 325.00 quote 66.25 0.00 0.00 74.75 75.90 1.00
quote 0.06 -0.18 1.00 0.05 0.22 17.00 330.00 quote 0.00 0.00 0.00 80.05 80.80
quote 0.12 0.11 22.00 0.01 0.11 56.00 335.00 quote 0.00 0.00 0.00 84.85 85.90
quote 0.09 -0.07 16.00 0.01 0.08 47.00 340.00 quote 89.20 0.00 0.00 89.80 90.75 2.00
quote 0.11 -0.04 10.00 0.01 0.08 143.00 345.00 quote 96.50 0.00 0.00 95.35 95.75 12.00
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 139.00 140.00 110.00 quote 0.04 0.00 0.00 0.00 0.12 24.00
quote 131.65 0.00 0.00 134.05 134.85 3.00 115.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 128.95 129.95 120.00 quote 0.00 0.00 0.00 0.00 0.04
quote 128.60 0.00 0.00 123.90 125.25 145.00 125.00 quote 0.01 0.00 0.00 0.00 0.03 2.00
quote 123.60 0.00 0.00 118.75 120.35 123.00 130.00 quote 0.00 0.00 0.00 0.00 0.13
quote 113.65 0.00 0.00 114.00 114.80 3.00 135.00 quote 0.14 0.00 0.00 0.00 0.14 9.00
quote 107.85 0.00 0.00 109.00 109.80 18.00 140.00 quote 0.17 0.00 0.00 0.00 0.14 11.00
quote 101.45 0.00 0.00 104.00 105.15 29.00 145.00 quote 0.15 0.00 0.00 0.00 0.15 6.00
quote 103.30 0.00 0.00 98.85 99.95 27.00 150.00 quote 0.07 0.00 0.00 0.00 0.16 6.00
quote 89.90 0.00 0.00 93.95 95.20 59.00 155.00 quote 0.07 0.00 0.00 0.01 0.14 18.00
quote 86.20 0.00 0.00 88.85 90.40 6.00 160.00 quote 0.09 0.00 0.00 0.00 0.18 12.00
quote 0.00 0.00 0.00 83.90 85.25 165.00 quote 0.07 -0.09 11.00 0.01 0.11 96.00
quote 78.85 0.00 0.00 79.05 80.40 2.00 170.00 quote 0.13 0.00 0.00 0.00 0.21 8.00
quote 76.37 0.00 0.00 74.05 75.25 1.00 175.00 quote 0.20 0.00 0.00 0.00 0.20 14.00
quote 81.27 0.00 0.00 69.05 70.40 427.00 180.00 quote 0.26 0.00 0.00 0.05 0.10 239.00
quote 61.25 0.00 0.00 64.15 65.35 604.00 185.00 quote 0.28 0.00 0.00 0.05 0.23 376.00
quote 59.20 -13.50 7.00 59.25 60.05 886.00 190.00 quote 0.35 0.00 0.00 0.08 0.32 339.00
quote 0.00 0.00 0.00 56.80 57.80 192.50 quote 0.39 0.00 0.00 0.12 0.34 6.00
quote 52.45 -14.55 2.00 54.30 55.40 1,778 195.00 quote 0.27 -0.15 4.00 0.14 0.32 485.00
quote 48.95 0.00 0.00 51.80 52.80 7.00 197.50 quote 0.48 0.00 0.00 0.17 0.30 322.00
quote 49.00 3.93 3.00 49.25 50.30 513.00 200.00 quote 0.32 -0.17 65.00 0.20 0.32 516.00
quote 50.00 0.00 0.00 46.85 47.80 3.00 202.50 quote 0.34 -0.35 8.00 0.24 0.39 244.00
quote 46.71 0.00 0.00 44.45 45.30 36.00 205.00 quote 0.40 -0.60 1.00 0.29 0.52 133.00
quote 41.66 -10.03 8.00 42.00 42.90 11.00 207.50 quote 0.51 -0.30 1.00 0.34 0.58 232.00
quote 38.85 0.00 0.00 39.55 40.45 474.00 210.00 quote 0.60 -0.29 13.00 0.40 0.57 268.00
quote 15.10 0.00 0.00 37.15 37.95 19.00 212.50 quote 0.54 -0.48 20.00 0.50 0.61 97.00
quote 40.30 0.00 0.00 34.80 35.80 224.00 215.00 quote 0.66 -0.48 25.00 0.59 0.71 426.00
quote 31.42 0.00 0.00 32.30 33.30 203.00 217.50 quote 0.90 -0.49 105.00 0.72 0.83 173.00
quote 29.92 2.92 4.00 30.00 31.00 1,516 220.00 quote 0.95 -0.67 89.00 0.86 1.00 321.00
quote 31.74 0.00 0.00 27.80 28.45 69.00 222.50 quote 1.36 -0.64 9.00 1.09 1.21 264.00
quote 24.55 1.34 10.00 25.60 26.40 942.00 225.00 quote 1.56 -0.75 9.00 1.33 1.48 518.00
quote 25.49 1.67 2.00 23.45 24.20 86.00 227.50 quote 1.71 -1.09 101.00 1.69 1.82 153.00
quote 21.69 2.89 80.00 21.40 22.05 394.00 230.00 quote 2.18 -1.21 376.00 2.06 2.18 2,341
quote 21.27 1.81 1.00 19.40 20.15 177.00 232.50 quote 2.80 -1.12 27.00 2.54 2.72 183.00
quote 20.00 5.75 5.00 17.45 18.00 432.00 235.00 quote 3.35 -1.22 245.00 3.05 3.30 197.00
quote 17.42 1.02 1.00 15.65 16.20 303.00 237.50 quote 4.30 -1.25 39.00 3.70 4.00 119.00
quote 14.50 -0.53 422.00 13.95 14.50 2,150 240.00 quote 4.60 -1.61 130.00 4.50 4.85 560.00
quote 14.29 3.18 2.00 12.40 12.90 214.00 242.50 quote 5.61 -1.79 1,080 5.45 5.70 75.00
quote 11.56 0.15 47.00 10.95 11.45 1,201 245.00 quote 6.65 -1.95 154.00 6.40 6.75 1,138
quote 10.35 -0.90 62.00 9.60 10.10 305.00 247.50 quote 8.28 -1.77 29.00 7.65 7.95 207.00
248.14 Current price as of 7/15/2020 03:05:43 PM
quote 8.55 -1.45 925.00 8.35 8.95 2,680 250.00 quote 9.23 -1.82 249.00 8.90 9.25 538.00
quote 7.63 -1.32 834.00 7.35 7.75 80.00 252.50 quote 10.28 -2.17 2.00 10.25 10.65 114.00
quote 6.69 -1.41 200.00 6.35 6.80 807.00 255.00 quote 14.00 0.00 0.00 11.75 12.15 618.00
quote 5.79 -1.26 67.00 5.45 5.85 101.00 257.50 quote 14.11 -1.44 1.00 13.40 13.85 45.00
quote 5.00 -1.30 561.00 4.75 5.05 3,338 260.00 quote 15.37 -2.13 13.00 15.10 15.55 2,544
quote 4.43 -1.12 48.00 4.05 4.40 176.00 262.50 quote 17.17 -5.83 4.00 16.95 17.40 29.00
quote 3.90 -0.95 51.00 3.50 3.80 348.00 265.00 quote 19.03 -2.49 3.00 18.80 19.30 2,518
quote 3.15 -1.15 97.00 3.00 3.30 163.00 267.50 quote 15.50 0.00 0.00 20.85 21.25 1.00
quote 2.91 -0.94 127.00 2.60 2.89 904.00 270.00 quote 28.75 0.00 0.00 22.90 23.40 1,687
quote 2.34 -0.44 292.00 2.20 2.38 51.00 272.50 quote 0.00 0.00 0.00 24.80 25.60
quote 2.10 -0.90 788.00 1.89 2.04 857.00 275.00 quote 27.46 -4.45 1.00 26.75 27.70 656.00
quote 2.35 0.05 5.00 1.59 1.86 192.00 277.50 quote 28.05 0.00 0.00 29.15 29.95 1.00
quote 1.56 -0.77 195.00 1.33 1.60 1,317 280.00 quote 29.50 0.00 0.00 31.40 32.20 94.00
quote 1.20 -0.58 59.00 1.06 1.18 1,309 285.00 quote 32.85 0.00 0.00 36.00 36.85 22.00
quote 0.87 -0.27 44.00 0.79 1.01 615.00 290.00 quote 29.90 0.00 0.00 40.70 41.50 230.00
quote 0.71 -0.35 35.00 0.60 0.71 227.00 295.00 quote 33.80 0.00 0.00 45.50 46.30 201.00
quote 0.56 -0.43 257.00 0.50 0.56 1,584 300.00 quote 41.80 0.00 0.00 50.35 51.25 30.00
quote 0.46 -0.29 5.00 0.36 0.58 153.00 305.00 quote 0.00 0.00 0.00 55.20 56.25
quote 0.36 -0.21 2.00 0.31 0.44 108.00 310.00 quote 0.00 0.00 0.00 60.20 61.10
quote 0.28 -0.22 21.00 0.26 0.39 72.00 315.00 quote 0.00 0.00 0.00 65.05 66.20
quote 0.32 -0.08 2.00 0.20 0.40 194.00 320.00 quote 0.00 0.00 0.00 70.00 71.00
quote 0.42 0.07 1.00 0.16 0.27 77.00 325.00 quote 0.00 0.00 0.00 75.05 76.05
quote 0.20 -0.15 2.00 0.16 0.23 53.00 330.00 quote 74.85 0.00 0.00 79.95 81.00 13.00
quote 0.20 -0.09 11.00 0.09 0.23 60.00 335.00 quote 0.00 0.00 0.00 84.80 86.05
quote 0.15 -0.15 11.00 0.13 0.24 62.00 340.00 quote 0.00 0.00 0.00 89.95 90.85
quote 0.15 -0.27 3.00 0.11 0.25 53.00 345.00 quote 0.00 0.00 0.00 94.85 95.80
quote 0.10 -0.10 8.00 0.09 0.12 280.00 350.00 quote 0.00 0.00 0.00 99.80 100.90
quote 0.12 -0.14 4.00 0.06 0.12 6.00 355.00 quote 98.10 0.00 0.00 104.85 105.90 13.00
quote 0.11 -0.15 5.00 0.00 0.11 63.00 360.00 quote 106.65 0.00 0.00 109.80 110.85 20.00
quote 0.08 -0.04 21.00 0.00 0.09 142.00 365.00 quote 0.00 0.00 0.00 114.80 115.80

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show
Link to MarketWatch's Slice.