Bulletin
Investor Alert

Bed Bath & Beyond Inc.

NAS: BBBY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 25, 2020, 7:56 p.m.

/zigman2/quotes/209801102/composite

$

14.50

Change

-0.03 -0.21%

Volume

Volume 54,330

Quotes are delayed by 20 min

/zigman2/quotes/209801102/composite

Previous close

$ 13.93

$ 14.53

Change

+0.60 +4.31%

Day low

Day high

$13.97

$14.74

Open

52 week low

52 week high

$3.43

$17.79

Open

OPTION CHAIN FOR BED BATH & BEYOND 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 7.30 0.00 0.00 7.85 11.55 26.00 5.00 quote 0.07 0.00 0.00 0.00 0.79 1.00
quote 0.00 0.00 0.00 6.30 10.25 6.00 quote 0.00 0.00 0.00 0.00 0.66
quote 0.00 0.00 0.00 5.35 9.70 7.00 quote 0.08 0.00 0.00 0.00 0.72 200.00
quote 7.20 0.00 1.00 6.00 7.15 7.50 quote 0.06 0.00 0.00 0.00 0.33 209.00
quote 0.00 0.00 0.00 4.20 7.90 8.00 quote 0.07 0.00 40.00 0.00 0.10 49.00
quote 3.05 0.00 0.00 5.60 6.70 1.00 8.50 quote 0.09 0.00 0.00 0.00 0.60 62.00
quote 5.45 0.00 1.00 5.10 5.80 6.00 9.00 quote 0.08 0.00 21.00 0.01 0.15 196.00
quote 4.00 0.00 0.00 4.45 5.85 7.00 9.50 quote 0.08 0.00 0.00 0.00 0.57 58.00
quote 4.65 0.00 1.00 4.30 4.85 7.00 10.00 quote 0.07 0.00 150.00 0.04 0.16 120.00
quote 3.70 0.00 0.00 3.80 4.65 1.00 10.50 quote 0.09 0.00 15.00 0.07 0.09 183.00
quote 3.30 0.00 0.00 3.40 4.15 105.00 11.00 quote 0.17 0.00 52.00 0.09 0.13 289.00
quote 2.84 0.00 0.00 3.05 3.25 41.00 11.50 quote 0.17 0.00 1,205 0.15 0.19 432.00
quote 2.69 0.00 11.00 2.48 2.93 274.00 12.00 quote 0.25 0.00 613.00 0.23 0.27 565.00
quote 2.40 0.00 25.00 2.33 2.43 678.00 12.50 quote 0.36 0.00 149.00 0.34 0.40 550.00
quote 2.01 0.00 264.00 1.98 2.08 838.00 13.00 quote 0.49 0.00 971.00 0.47 0.52 13,046
quote 1.72 0.00 201.00 1.65 1.76 1,540 13.50 quote 0.67 0.00 699.00 0.64 0.73 970.00
quote 1.45 0.00 467.00 1.38 1.47 953.00 14.00 quote 0.95 0.00 426.00 0.86 0.94 236.00
quote 1.18 0.00 1,607 1.16 1.22 371.00 14.50 quote 1.17 0.00 525.00 1.13 1.19 16.00
14.53 Current price as of 9/25/2020 04:00:00 PM
quote 0.95 0.00 826.00 0.96 0.99 1,400 15.00 quote 1.42 0.00 132.00 1.37 1.44 128.00
quote 0.77 0.00 205.00 0.72 0.81 149.00 15.50 quote 1.72 0.00 13.00 1.69 1.79 2.00
quote 0.59 0.00 1,921 0.60 0.64 1,026 16.00 quote 2.05 0.00 10.00 2.02 2.14 22.00
quote 0.49 0.00 89.00 0.46 0.50 111.00 16.50 quote 2.48 0.00 22.00 2.40 2.50 2.00
quote 0.37 0.00 85.00 0.33 0.38 378.00 17.00 quote 2.97 0.00 1.00 2.77 2.88 5.00
quote 0.27 0.00 138.00 0.25 0.31 22.00 17.50 quote 3.22 0.00 1.00 3.05 3.90
quote 0.19 0.00 167.00 0.19 0.24 81.00 18.00 quote 3.50 0.00 2.00 2.96 3.90 2.00
quote 0.17 0.00 132.00 0.14 0.18 2.00 18.50 quote 4.20 0.00 30.00 3.45 4.75 2.00
quote 0.13 0.00 73.00 0.11 0.14 20.00 19.00 quote 0.00 0.00 0.00 3.55 5.30
quote 0.10 0.00 8.00 0.08 0.11 19.50 quote 0.00 0.00 0.00 4.60 5.50
quote 0.08 0.00 72.00 0.08 0.09 39.00 20.00 quote 0.00 0.00 0.00 4.90 7.00
quote 0.15 0.00 0.00 0.02 0.52 10.00 21.00 quote 0.00 0.00 0.00 6.15 6.75
quote 0.00 0.00 0.00 0.00 0.57 22.00 quote 0.00 0.00 0.00 6.80 7.75
quote 0.00 0.00 0.00 0.00 0.55 23.00 quote 0.00 0.00 0.00 7.80 8.85
quote 0.00 0.00 0.00 0.00 0.81 24.00 quote 0.00 0.00 0.00 8.05 10.80
quote 0.00 0.00 0.00 0.00 0.71 25.00 quote 0.00 0.00 0.00 9.15 11.75
CALLS PUTS
Expires October 9, 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 6.65 10.60 6.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 6.30 9.55 6.50 quote 0.00 0.00 0.00 0.00 1.09
14.53 Current price as of 9/25/2020 04:00:00 PM
quote 0.38 0.00 4.00 0.19 0.38 18.00 quote 0.00 0.00 0.00 3.50 4.45
quote 0.20 0.00 0.00 0.04 0.70 1.00 18.50 quote 0.00 0.00 0.00 2.46 4.95
quote 0.17 0.00 0.00 0.11 0.27 100.00 19.00 quote 0.00 0.00 0.00 2.91 5.35
quote 0.00 0.00 0.00 0.08 0.58 19.50 quote 0.00 0.00 0.00 4.20 5.85
quote 0.09 0.00 80.00 0.09 0.15 21.00 quote 0.00 0.00 0.00 5.40 6.80
quote 0.00 0.00 0.00 0.00 0.24 22.00 quote 0.00 0.00 0.00 5.95 8.20
quote 0.00 0.00 0.00 0.00 0.84 23.00 quote 0.00 0.00 0.00 7.50 9.10
quote 0.00 0.00 0.00 0.00 0.77 24.00 quote 0.00 0.00 0.00 8.10 9.80
quote 0.00 0.00 0.00 0.00 0.81 25.00 quote 0.00 0.00 0.00 9.95 10.75
CALLS PUTS
Expires October 16, 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 11.40 11.65 3.00 quote 0.02 0.00 0.00 0.00 0.02 16.00
quote 0.00 0.00 0.00 10.40 10.65 4.00 quote 0.00 0.00 0.00 0.00 0.04
quote 7.45 0.00 0.00 9.40 9.65 26.00 5.00 quote 0.04 0.00 0.00 0.00 0.05 3.00
quote 6.90 0.00 0.00 8.40 8.65 69.00 6.00 quote 0.03 0.00 4.00 0.00 0.08 21.00
quote 4.68 0.00 0.00 7.40 7.75 3.00 7.00 quote 0.04 0.00 3.00 0.03 0.07 1,528
quote 0.00 0.00 0.00 6.90 7.25 7.50 quote 0.00 0.00 0.00 0.00 0.17
quote 6.67 0.00 2.00 6.40 6.80 62.00 8.00 quote 0.07 0.00 31.00 0.05 0.10 343.00
quote 4.98 0.00 0.00 5.90 6.35 2.00 8.50 quote 0.00 0.00 0.00 0.00 0.26
quote 5.70 0.00 5.00 5.40 5.85 32.00 9.00 quote 0.09 0.00 29.00 0.09 0.11 5,306
quote 0.00 0.00 0.00 5.00 5.35 9.50 quote 0.14 0.00 3.00 0.11 0.14
quote 4.62 0.00 21.00 4.55 4.80 80.00 10.00 quote 0.18 0.00 66.00 0.15 0.18 1,136
quote 4.10 0.00 1.00 4.15 4.35 1.00 10.50 quote 0.24 0.00 16.00 0.21 0.24 12.00
quote 3.70 0.00 5.00 3.75 3.90 295.00 11.00 quote 0.30 0.00 52.00 0.29 0.32 941.00
quote 3.40 0.00 11.00 3.30 3.50 21.00 11.50 quote 0.50 0.00 0.00 0.37 0.41 65.00
quote 3.00 0.00 12.00 2.96 3.05 1,338 12.00 quote 0.49 0.00 80.00 0.47 0.50 3,964
quote 2.67 0.00 10.00 2.60 2.70 40.00 12.50 quote 0.61 0.00 38.00 0.61 0.66 148.00
quote 2.35 0.00 898.00 2.27 2.35 12,204 13.00 quote 0.80 0.00 140.00 0.78 0.84 14,150
quote 2.07 0.00 24.00 1.97 2.05 144.00 13.50 quote 1.01 0.00 12.00 0.91 1.02 160.00
quote 1.72 0.00 426.00 1.67 1.76 5,191 14.00 quote 1.16 0.00 1,261 1.17 1.25 402.00
quote 1.52 0.00 69.00 1.44 1.52 250.00 14.50 quote 1.48 0.00 27.00 1.42 1.51 92.00
14.53 Current price as of 9/25/2020 04:00:00 PM
quote 1.25 0.00 460.00 1.21 1.28 5,677 15.00 quote 1.76 0.00 81.00 1.69 1.79 33,789
quote 1.06 0.00 22.00 1.02 1.10 399.00 15.50 quote 2.15 0.00 2.00 2.00 2.09 13.00
quote 0.85 0.00 191.00 0.85 0.92 6,242 16.00 quote 2.49 0.00 8.00 2.32 2.46 42.00
quote 0.70 0.00 33.00 0.70 0.77 58.00 16.50 quote 3.35 0.00 0.00 2.61 2.78 111.00
quote 0.60 0.00 893.00 0.58 0.65 3,997 17.00 quote 3.08 0.00 3.00 3.05 3.15 118.00
quote 0.48 0.00 51.00 0.48 0.54 56.00 17.50 quote 3.88 0.00 5.00 3.45 3.55 2.00
quote 0.40 0.00 10.00 0.40 0.45 115.00 18.00 quote 6.65 0.00 0.00 3.85 4.00 14.00
quote 0.35 0.00 4.00 0.32 0.37 27.00 18.50 quote 0.00 0.00 0.00 4.25 4.40
quote 0.27 0.00 7.00 0.25 0.30 204.00 19.00 quote 0.00 0.00 0.00 4.70 4.85
quote 0.21 0.00 8.00 0.21 0.25 7.00 19.50 quote 0.00 0.00 0.00 5.10 5.40
quote 0.19 0.00 113.00 0.17 0.21 263.00 20.00 quote 8.75 0.00 0.00 5.60 5.95 30.00
quote 0.11 0.00 1.00 0.11 0.14 4.00 21.00 quote 0.00 0.00 0.00 6.50 6.80
quote 0.08 0.00 10.00 0.07 0.10 22.00 quote 0.00 0.00 0.00 7.50 7.65
quote 0.12 0.00 15.00 0.01 0.12 8.00 23.00 quote 0.00 0.00 0.00 8.30 8.80
quote 0.00 0.00 0.00 0.00 0.25 24.00 quote 0.00 0.00 0.00 9.35 9.70
quote 0.00 0.00 0.00 0.00 0.21 25.00 quote 0.00 0.00 0.00 10.35 10.65
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 8.30 10.85 5.00 quote 0.00 0.00 0.00 0.00 1.31
quote 0.00 0.00 0.00 6.30 11.00 6.00 quote 0.00 0.00 0.00 0.00 1.21
quote 0.00 0.00 0.00 6.20 9.75 6.50 quote 0.00 0.00 0.00 0.00 1.21
14.53 Current price as of 9/25/2020 04:00:00 PM
quote 0.00 0.00 0.00 0.38 0.58 18.00 quote 0.00 0.00 0.00 3.75 4.45
quote 0.40 0.00 0.00 0.30 0.52 1.00 18.50 quote 0.00 0.00 0.00 3.95 5.75
quote 0.00 0.00 0.00 0.24 0.43 19.00 quote 0.00 0.00 0.00 4.60 5.55
quote 0.20 0.00 0.00 0.11 0.39 35.00 19.50 quote 0.00 0.00 0.00 4.85 6.75
quote 0.28 0.00 1.00 0.07 0.63 2.00 20.00 quote 5.90 0.00 2.00 5.55 6.50 2.00
quote 0.00 0.00 0.00 0.06 0.25 21.00 quote 0.00 0.00 0.00 6.40 7.70
quote 0.00 0.00 0.00 0.08 0.48 22.00 quote 0.00 0.00 0.00 7.30 9.20
quote 0.00 0.00 0.00 0.01 1.17 23.00 quote 0.00 0.00 0.00 8.35 9.75
quote 0.00 0.00 0.00 0.00 2.25 24.00 quote 0.00 0.00 0.00 9.35 10.15
quote 0.00 0.00 0.00 0.00 2.25 25.00 quote 0.00 0.00 0.00 10.30 10.75
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.00 quote
quote 0.00 0.00 0.00 6.65 10.30 6.00 quote 0.00 0.00 0.00 0.00 1.49
quote 0.00 0.00 0.00 6.25 9.80 6.50 quote 0.00 0.00 0.00 0.00 1.62
quote 0.00 0.00 0.00 6.80 7.85 7.00 quote 0.00 0.00 0.00 0.00 1.83
quote 0.00 0.00 0.00 6.50 7.80 7.50 quote 0.00 0.00 0.00 0.00 1.56
quote 0.00 0.00 0.00 6.35 6.85 8.00 quote 0.00 0.00 0.00 0.00 1.59
quote 0.00 0.00 0.00 5.85 6.40 8.50 quote 0.00 0.00 0.00 0.05 0.75
quote 0.00 0.00 0.00 5.45 6.00 9.00 quote 0.00 0.00 0.00 0.09 0.77
quote 0.00 0.00 0.00 5.00 5.55 9.50 quote 0.26 0.00 2.00 0.14 0.31 1.00
quote 4.45 0.00 0.00 4.60 5.30 3.00 10.00 quote 0.28 0.00 1.00 0.26 0.34 22.00
quote 0.00 0.00 0.00 3.60 5.25 10.50 quote 0.68 0.00 0.00 0.27 0.45 100.00
quote 0.00 0.00 0.00 2.51 4.60 11.00 quote 0.58 0.00 0.00 0.45 0.53 30.00
quote 0.00 0.00 0.00 2.33 4.90 11.50 quote 0.83 0.00 0.00 0.48 0.65 30.00
quote 2.75 0.00 0.00 2.95 3.45 81.00 12.00 quote 0.79 0.00 27.00 0.70 0.79 44.00
quote 1.61 0.00 0.00 2.65 3.10 30.00 12.50 quote 0.90 0.00 1.00 0.73 0.97 128.00
quote 2.40 0.00 0.00 2.31 2.75 124.00 13.00 quote 1.20 0.00 3.00 0.93 1.15 33.00
quote 1.85 0.00 0.00 2.03 2.46 22.00 13.50 quote 1.24 0.00 3.00 1.14 1.33 50.00
quote 2.15 0.00 28.00 1.76 2.18 51.00 14.00 quote 1.43 0.00 14.00 1.24 1.69 11.00
quote 1.64 0.00 1.00 1.48 1.95 19.00 14.50 quote 1.77 0.00 12.00 1.56 1.85 11.00
14.53 Current price as of 9/25/2020 04:00:00 PM
quote 1.47 0.00 31.00 1.32 1.52 49.00 15.00 quote 2.12 0.00 34.00 1.80 2.13 2.00
quote 1.22 0.00 1.00 1.17 1.43 38.00 15.50 quote 2.32 0.00 20.00 2.14 2.39
quote 1.03 0.00 1.00 0.96 1.24 86.00 16.00 quote 0.00 0.00 0.00 2.37 2.87
quote 0.91 0.00 1.00 0.81 1.14 16.50 quote 0.00 0.00 0.00 2.73 3.15
quote 0.79 0.00 4.00 0.67 0.94 7.00 17.00 quote 4.95 0.00 0.00 3.10 3.50 1.00
quote 0.57 0.00 0.00 0.56 0.81 4.00 17.50 quote 3.85 0.00 1.00 3.45 3.90 1.00
quote 0.00 0.00 0.00 0.51 0.70 18.00 quote 0.00 0.00 0.00 2.95 4.90
quote 0.00 0.00 0.00 0.38 0.59 18.50 quote 0.00 0.00 0.00 4.30 4.70
quote 0.45 0.00 5.00 0.30 0.50 19.00 quote 0.00 0.00 0.00 4.75 5.55
quote 0.00 0.00 0.00 0.25 0.44 19.50 quote 0.00 0.00 0.00 5.05 6.15
quote 0.22 0.00 0.00 0.22 0.40 7.00 20.00 quote 6.00 0.00 1.00 5.60 6.35 1.00
quote 0.00 0.00 0.00 0.21 0.32 21.00 quote 0.00 0.00 0.00 6.45 7.25
quote 0.00 0.00 0.00 0.15 0.23 22.00 quote 0.00 0.00 0.00 7.35 9.40
quote 0.13 0.00 1.00 0.04 0.20 23.00 quote 0.00 0.00 0.00 8.35 8.90
quote 0.00 0.00 0.00 0.01 1.13 24.00 quote 0.00 0.00 0.00 9.40 9.80
quote 0.00 0.00 0.00 0.00 2.25 25.00 quote 0.00 0.00 0.00 10.25 10.80

November, 2020 Options

Hide
CALLS PUTS
Expires November 6, 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 5.70 6.80 8.50 quote 0.00 0.00 0.00 0.12 0.63
quote 0.00 0.00 0.00 4.95 6.15 9.00 quote 0.00 0.00 0.00 0.21 0.32
quote 0.00 0.00 0.00 4.60 6.05 9.50 quote 0.00 0.00 0.00 0.26 0.39
quote 0.00 0.00 0.00 4.30 6.25 10.00 quote 0.00 0.00 0.00 0.28 0.45
quote 0.00 0.00 0.00 4.25 4.70 10.50 quote 0.00 0.00 0.00 0.42 0.53
quote 0.00 0.00 0.00 2.70 4.50 11.00 quote 0.00 0.00 0.00 0.46 0.67
quote 0.00 0.00 0.00 3.50 4.60 11.50 quote 0.00 0.00 0.00 0.57 0.80
quote 0.00 0.00 0.00 2.24 3.55 12.00 quote 0.00 0.00 0.00 0.71 0.97
quote 0.00 0.00 0.00 2.62 3.20 12.50 quote 0.00 0.00 0.00 0.89 1.16
quote 0.00 0.00 0.00 2.26 3.40 13.00 quote 1.23 0.00 22.00 1.04 1.31
quote 2.59 0.00 5.00 1.94 2.63 13.50 quote 0.00 0.00 0.00 1.28 1.53
quote 0.00 0.00 0.00 1.63 2.35 14.00 quote 1.72 0.00 3.00 1.46 1.77
quote 1.84 0.00 1.00 1.39 2.12 14.50 quote 0.00 0.00 0.00 1.69 2.03
14.53 Current price as of 9/25/2020 04:00:00 PM
quote 1.69 0.00 5.00 1.50 1.82 15.00 quote 2.23 0.00 11.00 1.97 2.31
quote 1.34 0.00 22.00 1.22 1.64 15.50 quote 2.35 0.00 5.00 2.22 2.63
quote 1.56 0.00 10.00 0.85 1.47 16.00 quote 0.00 0.00 0.00 2.55 2.94
quote 0.00 0.00 0.00 0.96 1.25 16.50 quote 0.00 0.00 0.00 2.92 3.30
quote 0.00 0.00 0.00 0.82 1.16 17.00 quote 0.00 0.00 0.00 3.25 3.70
quote 0.00 0.00 0.00 0.63 0.94 17.50 quote 0.00 0.00 0.00 3.60 4.05
quote 0.74 0.00 1.00 0.58 0.82 18.00 quote 0.00 0.00 0.00 4.00 5.10
quote 0.00 0.00 0.00 0.60 0.75 18.50 quote 0.00 0.00 0.00 3.15 6.15
quote 0.00 0.00 0.00 0.41 0.75 19.00 quote 0.00 0.00 0.00 4.25 5.90
quote 20.00 quote
quote 25.00 quote
CALLS PUTS
Expires November 20, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 7.35 0.00 0.00 13.40 13.65 8.00 1.00 quote 0.03 0.00 0.00 0.00 0.03 1,359
quote 8.60 0.00 0.00 12.40 12.65 1.00 2.00 quote 0.03 0.00 1.00 0.00 0.05 314.00
quote 8.20 0.00 0.00 11.40 11.65 37.00 3.00 quote 0.04 0.00 0.00 0.00 0.06 934.00
quote 7.12 0.00 0.00 10.35 10.70 1,552 4.00 quote 0.06 0.00 0.00 0.00 0.14 433.00
quote 7.75 0.00 0.00 9.35 9.75 217.00 5.00 quote 0.08 0.00 1.00 0.02 0.12 2,473
quote 6.81 0.00 0.00 8.35 8.85 169.00 6.00 quote 0.10 0.00 4.00 0.02 0.23 865.00
quote 6.50 0.00 0.00 7.30 7.90 296.00 7.00 quote 0.16 0.00 14.00 0.09 0.23 1,837
quote 6.10 0.00 0.00 6.60 6.80 5,328 8.00 quote 0.21 0.00 12.00 0.20 0.25 868.00
quote 5.75 0.00 11.00 5.70 6.00 919.00 9.00 quote 0.32 0.00 9.00 0.28 0.39 1,166
quote 4.88 0.00 19.00 4.85 5.05 2,440 10.00 quote 0.46 0.00 47.00 0.46 0.55 1,711
quote 4.24 0.00 2.00 4.10 4.25 8,229 11.00 quote 0.66 0.00 28.00 0.61 0.73 1,495
quote 3.46 0.00 19.00 3.40 3.65 3,720 12.00 quote 1.03 0.00 90.00 0.96 1.05 6,756
quote 2.88 0.00 82.00 2.64 3.05 2,887 13.00 quote 1.40 0.00 5.00 1.34 1.45 1,140
quote 2.43 0.00 209.00 2.26 2.48 6,073 14.00 quote 1.92 0.00 30.00 1.79 1.89 471.00
14.53 Current price as of 9/25/2020 04:00:00 PM
quote 1.88 0.00 740.00 1.85 1.89 13,350 15.00 quote 2.35 0.00 150.00 2.33 2.41 8,761
quote 1.46 0.00 32.00 1.34 1.52 1,642 16.00 quote 3.00 0.00 11.00 2.71 3.10 31.00
quote 1.10 0.00 21.00 1.13 1.21 1,386 17.00 quote 3.98 0.00 0.00 3.60 3.75 76.00
quote 0.91 0.00 17.00 0.78 0.97 1,294 18.00 quote 5.70 0.00 0.00 4.25 4.50 38.00
quote 0.56 0.00 1.00 0.61 0.77 75.00 19.00 quote 6.60 0.00 0.00 5.10 5.35 40.00
quote 0.54 0.00 60.00 0.43 0.55 2,598 20.00 quote 6.95 0.00 0.00 5.95 6.10 77.00
quote 0.40 0.00 3.00 0.31 0.49 21.00 quote 0.00 0.00 0.00 6.75 7.10
quote 0.00 0.00 0.00 0.26 0.39 22.00 quote 0.00 0.00 0.00 7.60 8.05
quote 0.16 0.00 0.00 0.19 0.26 3.00 23.00 quote 0.00 0.00 0.00 8.60 8.95
quote 0.20 0.00 50.00 0.10 0.26 1.00 24.00 quote 0.00 0.00 0.00 9.50 9.90
quote 0.18 0.00 2.00 0.06 0.22 25.00 quote 0.00 0.00 0.00 10.60 10.75
quote 0.00 0.00 0.00 0.08 0.18 26.00 quote 0.00 0.00 0.00 11.45 11.75
quote 0.00 0.00 0.00 0.05 0.15 27.00 quote 0.00 0.00 0.00 12.55 12.95
quote 0.15 0.00 1.00 0.00 0.29 28.00 quote 0.00 0.00 0.00 13.30 13.95

December, 2020 Options

Hide
CALLS PUTS
Expires December 18, 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 11.35 11.70 3.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 10.35 10.75 4.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 9.30 9.80 5.00 quote 0.08 0.00 0.00 0.00 0.24 2.00
quote 6.62 0.00 0.00 8.30 8.85 50.00 6.00 quote 0.14 0.00 0.00 0.00 0.32 58.00
quote 0.00 0.00 0.00 7.60 7.75 7.00 quote 0.26 0.00 18.00 0.19 0.26 20.00
quote 0.00 0.00 0.00 6.60 6.90 8.00 quote 0.32 0.00 18.00 0.22 0.37 24.00
quote 4.45 0.00 0.00 5.80 6.05 1.00 9.00 quote 0.50 0.00 1.00 0.30 0.51 20.00
quote 3.75 0.00 0.00 4.80 5.25 11.00 10.00 quote 0.78 0.00 0.00 0.65 0.77 77.00
quote 0.00 0.00 0.00 4.35 4.65 11.00 quote 1.04 0.00 0.00 0.92 1.00 49.00
quote 3.43 0.00 0.00 3.55 4.00 23.00 12.00 quote 1.30 0.00 2.00 1.26 1.50 44.00
quote 2.62 0.00 1.00 2.86 3.25 1,153 13.00 quote 1.71 0.00 0.00 1.65 1.78 126.00
quote 2.68 0.00 135.00 2.52 2.93 1,039 14.00 quote 2.35 0.00 0.00 2.14 2.25 213.00
14.53 Current price as of 9/25/2020 04:00:00 PM
quote 2.18 0.00 16.00 2.05 2.26 83.00 15.00 quote 2.74 0.00 24.00 2.68 2.79 22.00
quote 1.45 0.00 0.00 1.57 1.87 26.00 16.00 quote 3.35 0.00 6.00 3.30 3.40 1.00
quote 1.48 0.00 26.00 1.31 1.53 26.00 17.00 quote 4.45 0.00 0.00 3.90 4.10 34.00
quote 1.20 0.00 20.00 1.18 1.24 2,559 18.00 quote 5.10 0.00 0.00 4.65 4.80 41.00
quote 0.97 0.00 1.00 0.95 1.03 34.00 19.00 quote 0.00 0.00 0.00 5.45 5.60
quote 0.77 0.00 5.00 0.68 0.87 100.00 20.00 quote 7.70 0.00 0.00 6.20 6.50 14.00
quote 0.60 0.00 40.00 0.48 0.71 3,505 21.00 quote 0.00 0.00 0.00 6.80 7.30
quote 0.43 0.00 0.00 0.43 0.58 1.00 22.00 quote 7.90 0.00 2.00 7.95 8.15
quote 0.00 0.00 0.00 0.39 0.48 23.00 quote 0.00 0.00 0.00 8.85 9.10
quote 0.28 0.00 2.00 0.31 0.36 24.00 quote 0.00 0.00 0.00 9.80 10.10
quote 0.00 0.00 0.00 0.20 0.29 25.00 quote 0.00 0.00 0.00 10.70 10.95
quote 0.00 0.00 0.00 0.19 0.29 26.00 quote 0.00 0.00 0.00 11.60 11.85
quote 0.00 0.00 0.00 0.16 0.20 27.00 quote 0.00 0.00 0.00 12.55 13.00
quote 0.00 0.00 0.00 0.14 0.17 28.00 quote 0.00 0.00 0.00 13.60 13.90

January, 2021 Options

Hide
CALLS PUTS
Expires January 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 10.30 0.00 0.00 11.85 12.20 52.00 2.50 quote 0.05 0.00 0.00 0.04 0.05 4,200
quote 8.86 0.00 0.00 10.30 10.80 1,693 4.00 quote 0.14 0.00 0.00 0.05 0.22 10,714
quote 9.69 0.00 5.00 9.30 9.90 3,101 5.00 quote 0.21 0.00 0.00 0.15 0.22 2,019
quote 7.23 0.00 0.00 8.35 9.05 614.00 6.00 quote 0.26 0.00 0.00 0.05 0.45 413.00
quote 7.37 0.00 1.00 7.00 7.75 5,266 7.50 quote 0.46 0.00 588.00 0.33 0.48 7,515
quote 6.20 0.00 2.00 5.85 6.50 284.00 9.00 quote 0.74 0.00 7.00 0.68 0.83 2,571
quote 5.45 0.00 136.00 5.30 5.55 11,717 10.00 quote 0.98 0.00 18.00 0.93 1.07 9,208
quote 4.69 0.00 2.00 4.45 4.95 812.00 11.00 quote 1.33 0.00 22.00 1.25 1.39 278.00
quote 3.90 0.00 302.00 3.60 4.05 28,341 12.50 quote 1.93 0.00 2.00 1.82 2.09 8,443
quote 2.67 0.00 0.00 2.72 3.40 5,033 14.00 quote 2.65 0.00 1.00 2.53 2.92 340.00
14.53 Current price as of 9/25/2020 04:00:00 PM
quote 2.66 0.00 492.00 2.27 2.80 7,387 15.00 quote 3.20 0.00 12.00 3.05 3.20 16,932
quote 2.20 0.00 6.00 1.86 2.56 1,102 16.00 quote 4.30 0.00 0.00 3.70 4.05 178.00
quote 1.80 0.00 241.00 1.36 1.95 5,381 17.50 quote 5.00 0.00 8.00 4.40 5.20 1,331
quote 1.37 0.00 67.00 1.22 1.64 231.00 19.00 quote 7.50 0.00 0.00 5.55 6.35 24.00
quote 1.10 0.00 100.00 1.03 1.21 4,233 20.00 quote 6.90 0.00 100.00 6.20 7.15 2,385
quote 0.97 0.00 22.00 0.86 1.01 21.00 quote 0.00 0.00 0.00 7.00 8.00
quote 0.65 0.00 0.00 0.56 0.81 1,160 22.50 quote 10.45 0.00 0.00 8.30 9.25 289.00
quote 0.00 0.00 0.00 0.44 0.63 24.00 quote 0.00 0.00 0.00 9.65 10.60
quote 0.45 0.00 10.00 0.33 0.55 1,872 25.00 quote 13.15 0.00 0.00 10.55 11.45 154.00
quote 0.33 0.00 0.00 0.22 0.46 1.00 26.00 quote 0.00 0.00 0.00 11.50 12.40
quote 0.26 0.00 0.00 0.24 0.61 389.00 27.50 quote 15.40 0.00 0.00 12.90 13.80 13.00
quote 0.20 0.00 30.00 0.11 0.25 653.00 30.00 quote 17.65 0.00 0.00 15.35 16.15 88.00
quote 0.10 0.00 0.00 0.02 0.21 329.00 32.50 quote 21.30 0.00 0.00 17.85 18.55 5.00
quote 0.07 0.00 0.00 0.05 0.14 622.00 35.00 quote 23.00 0.00 0.00 20.35 20.95 26.00
quote 0.06 0.00 41.00 0.05 0.07 2,547 37.50 quote 25.35 0.00 0.00 22.80 23.40 83.00

February, 2021 Options

Hide
CALLS PUTS
Expires February 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.05 0.00 0.00 12.40 12.65 1.00 2.00 quote 0.04 0.00 0.00 0.00 0.10 49.00
quote 11.00 0.00 0.00 11.30 11.75 125.00 3.00 quote 0.10 0.00 0.00 0.00 0.20 11.00
quote 4.65 0.00 0.00 10.35 10.80 1.00 4.00 quote 0.11 0.00 0.00 0.00 0.27 24.00
quote 8.03 0.00 0.00 9.35 9.95 157.00 5.00 quote 0.28 0.00 0.00 0.01 0.39 16.00
quote 7.55 0.00 0.00 8.55 8.95 8.00 6.00 quote 0.32 0.00 0.00 0.21 0.37 109.00
quote 4.90 0.00 0.00 7.65 8.15 34.00 7.00 quote 0.50 0.00 9.00 0.24 0.65 1,300
quote 6.10 0.00 0.00 6.85 7.30 103.00 8.00 quote 0.69 0.00 5.00 0.55 0.75 105.00
quote 6.50 0.00 1.00 6.00 6.70 52.00 9.00 quote 0.93 0.00 9.00 0.78 1.00 17.00
quote 5.30 0.00 1.00 5.40 5.75 96.00 10.00 quote 1.21 0.00 0.00 1.14 1.28 116.00
quote 3.70 0.00 0.00 4.85 5.05 16.00 11.00 quote 1.65 0.00 3.00 1.48 1.63 146.00
quote 3.93 0.00 0.00 4.05 4.60 472.00 12.00 quote 1.97 0.00 0.00 1.87 2.05 108.00
quote 4.00 0.00 4.00 3.60 4.00 407.00 13.00 quote 2.38 0.00 28.00 2.20 2.55 231.00
quote 2.75 0.00 0.00 2.98 3.60 300.00 14.00 quote 2.99 0.00 12.00 2.83 2.99 204.00
14.53 Current price as of 9/25/2020 04:00:00 PM
quote 3.00 0.00 110.00 2.69 2.98 322.00 15.00 quote 3.45 0.00 6.00 3.35 3.60 112.00
quote 2.06 0.00 0.00 2.44 2.67 518.00 16.00 quote 4.15 0.00 25.00 3.95 4.20 36.00
quote 2.10 0.00 23.00 2.04 2.21 33.00 17.00 quote 4.75 0.00 75.00 4.65 4.85 12.00
quote 1.70 0.00 0.00 1.65 1.90 156.00 18.00 quote 6.50 0.00 0.00 5.35 5.65 5.00
quote 1.59 0.00 11.00 1.52 1.74 19.00 quote 0.00 0.00 0.00 6.05 6.35
quote 1.34 0.00 16.00 1.27 1.50 266.00 20.00 quote 12.10 0.00 0.00 6.70 7.25 2.00
quote 1.16 0.00 12.00 0.98 1.22 21.00 quote 0.00 0.00 0.00 7.65 8.10
quote 1.05 0.00 13.00 0.90 1.04 22.00 quote 0.00 0.00 0.00 8.45 8.70
quote 0.65 0.00 0.00 0.58 0.98 21.00 23.00 quote 0.00 0.00 0.00 9.20 9.85
quote 0.00 0.00 0.00 0.58 0.84 24.00 quote 11.00 0.00 0.00 10.10 10.60 1.00
quote 0.40 0.00 0.00 0.53 0.74 31.00 25.00 quote 0.00 0.00 0.00 11.00 11.60 12.00
quote 0.00 0.00 0.00 0.50 0.61 26.00 quote 0.00 0.00 0.00 11.80 12.55
quote 0.00 0.00 0.00 0.30 0.56 27.00 quote 0.00 0.00 0.00 12.85 13.30
quote 0.00 0.00 0.00 0.30 0.42 28.00 quote 0.00 0.00 0.00 13.75 14.35

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 11.30 11.85 3.00 quote 0.00 0.00 0.00 0.01 0.30
quote 0.00 0.00 0.00 9.50 10.10 5.00 quote 0.47 0.00 0.00 0.27 0.63 15.00
quote 0.00 0.00 0.00 8.75 9.35 6.00 quote 0.62 0.00 0.00 0.41 0.76 19.00
quote 0.00 0.00 0.00 7.85 8.60 7.00 quote 1.00 0.00 0.00 0.57 1.07 18.00
quote 7.29 0.00 1.00 7.20 7.75 5.00 8.00 quote 1.08 0.00 0.00 0.91 1.29 19.00
quote 0.00 0.00 0.00 6.65 7.15 9.00 quote 0.00 0.00 0.00 1.22 1.62
quote 0.00 0.00 0.00 5.90 6.50 10.00 quote 0.00 0.00 0.00 1.66 2.03
quote 0.00 0.00 0.00 5.30 5.95 11.00 quote 0.00 0.00 0.00 1.91 2.53
quote 3.37 0.00 0.00 4.85 5.30 10.00 12.00 quote 0.00 0.00 0.00 2.46 2.96
quote 4.51 0.00 7.00 4.25 4.65 164.00 13.00 quote 3.45 0.00 0.00 2.92 3.25 10.00
quote 3.54 0.00 0.00 4.00 4.25 10.00 14.00 quote 3.75 0.00 4.00 3.60 3.80
14.53 Current price as of 9/25/2020 04:00:00 PM
quote 3.69 0.00 27.00 3.45 3.75 343.00 15.00 quote 0.00 0.00 0.00 4.15 4.45
quote 3.26 0.00 1.00 3.20 3.45 3.00 16.00 quote 0.00 0.00 0.00 4.80 5.05
quote 2.50 0.00 0.00 2.88 3.10 20.00 17.00 quote 0.00 0.00 0.00 5.35 5.90
quote 2.15 0.00 0.00 2.47 3.05 1.00 18.00 quote 0.00 0.00 0.00 6.15 6.45
quote 0.00 0.00 0.00 2.16 2.50 19.00 quote 0.00 0.00 0.00 6.90 7.10
quote 1.90 0.00 0.00 1.98 2.31 1.00 20.00 quote 0.00 0.00 0.00 7.55 7.90
quote 1.25 0.00 0.00 1.70 2.10 18.00 21.00 quote 0.00 0.00 0.00 8.25 8.65
quote 0.00 0.00 0.00 1.49 2.04 22.00 quote 0.00 0.00 0.00 9.10 9.80
quote 0.00 0.00 0.00 1.05 1.67 23.00 quote 0.00 0.00 0.00 9.80 10.35
quote 0.00 0.00 0.00 0.90 1.52 24.00 quote 0.00 0.00 0.00 10.65 11.20
quote 1.08 0.00 0.00 0.76 1.37 232.00 25.00 quote 0.00 0.00 0.00 11.50 12.25
quote 0.00 0.00 0.00 0.61 1.60 26.00 quote 0.00 0.00 0.00 12.40 12.85
quote 0.00 0.00 0.00 0.81 1.50 27.00 quote 0.00 0.00 0.00 13.40 13.70
quote 0.00 0.00 0.00 0.79 1.10 28.00 quote 0.00 0.00 0.00 14.25 14.60

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.65 0.00 1.00 11.45 12.05 618.00 3.00 quote 0.44 0.00 1.00 0.22 0.58 692.00
quote 10.25 0.00 3.00 9.85 10.50 722.00 5.00 quote 0.93 0.00 27.00 0.69 1.18 692.00
quote 8.27 0.00 1.00 7.95 8.85 1,137 8.00 quote 2.16 0.00 27.00 1.78 2.37 2,057
quote 7.40 0.00 5.00 6.90 7.45 8,008 10.00 quote 3.01 0.00 1.00 2.71 3.30 1,010
quote 6.75 0.00 10.00 6.00 6.75 1,290 12.00 quote 4.05 0.00 0.00 3.75 4.45 471.00
14.53 Current price as of 9/25/2020 04:00:00 PM
quote 5.25 0.00 51.00 5.20 5.75 5,063 15.00 quote 5.96 0.00 1.00 5.55 6.30 935.00
quote 4.45 0.00 38.00 4.10 5.15 1,533 17.00 quote 7.50 0.00 2.00 6.80 7.70 388.00
quote 3.80 0.00 11.00 3.40 4.40 4,111 20.00 quote 9.80 0.00 0.00 8.90 9.95 153.00
quote 2.25 0.00 0.00 2.70 3.60 256.00 22.00 quote 11.64 0.00 0.00 10.35 11.55 16.00
quote 2.66 0.00 31.00 2.10 3.25 659.00 25.00 quote 15.30 0.00 0.00 12.70 14.05 88.00
quote 0.00 0.00 0.00 1.74 3.10 27.00 quote 0.00 0.00 0.00 14.35 15.75
quote 1.95 0.00 1.00 1.87 2.72 7,593 30.00 quote 19.90 0.00 0.00 16.90 18.35 406.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.60 0.00 0.00 11.65 12.45 11.00 3.00 quote 0.79 0.00 0.00 0.54 0.95 11.00
quote 9.69 0.00 0.00 10.40 11.30 1.00 5.00 quote 1.55 0.00 0.00 1.31 1.80 1.00
quote 0.00 0.00 0.00 8.90 9.85 8.00 quote 3.00 0.00 30.00 2.78 3.30 138.00
quote 7.95 0.00 0.00 8.05 9.05 8.00 10.00 quote 4.50 0.00 40.00 3.90 4.50 148.00
quote 7.60 0.00 0.00 7.30 8.35 13.00 12.00 quote 5.72 0.00 10.00 5.10 5.75
14.53 Current price as of 9/25/2020 04:00:00 PM
quote 6.95 0.00 10.00 6.30 7.30 192.00 15.00 quote 0.00 0.00 0.00 7.05 7.80
quote 4.80 0.00 0.00 5.65 6.80 1.00 17.00 quote 0.00 0.00 0.00 8.40 9.30
quote 5.20 0.00 0.00 4.85 6.15 7.00 20.00 quote 0.00 0.00 0.00 10.55 11.60
quote 4.80 0.00 33.00 4.40 5.75 7.00 22.00 quote 0.00 0.00 0.00 12.15 13.15
quote 3.90 0.00 0.00 3.75 5.25 1.00 25.00 quote 0.00 0.00 0.00 14.40 15.70
quote 0.00 0.00 0.00 3.45 4.95 27.00 quote 0.00 0.00 0.00 16.00 17.40
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.