Bulletin
Investor Alert

Bill.com Holdings Inc.

NYS: BILL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 27, 2022, 7:59 p.m.

/zigman2/quotes/215406166/composite

$

125.30

Change

0.00 0.00%

Volume

Volume 16,551

Quotes are delayed by 20 min

/zigman2/quotes/215406166/composite

Previous close

$ 116.20

$ 125.30

Change

+9.10 +7.83%

Day low

Day high

$117.84

$125.39

Open

52 week low

52 week high

$89.87

$348.50

Open

OPTION CHAIN FOR BILL.COM HOLDINGS INC.

In-the-money

June, 2022 Options

Hide
CALLS PUTS
Expires June 3, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 73.10 76.90 50.00 quote 0.05 0.00 0.00 0.00 0.05 432.00
quote 64.90 0.00 3.00 68.00 72.00 55.00 quote 0.25 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 63.00 67.00 60.00 quote 0.20 0.00 0.00 0.00 0.50 19.00
quote 0.00 0.00 0.00 58.20 61.70 65.00 quote 0.30 0.00 0.00 0.00 1.15 4.00
quote 0.00 0.00 0.00 55.40 58.70 68.00 quote 0.25 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 54.60 57.60 69.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 53.10 56.80 70.00 quote 0.03 -0.27 16.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 52.10 55.90 71.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 51.40 55.40 72.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 50.00 54.00 73.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 49.40 52.80 74.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 48.00 52.40 75.00 quote 0.90 0.00 0.00 0.00 1.55 3.00
quote 0.00 0.00 0.00 47.00 51.30 76.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 46.80 49.80 77.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 45.30 49.00 78.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 44.70 48.40 79.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 43.00 47.00 80.00 quote 0.90 0.00 0.00 0.00 0.50 13.00
quote 0.00 0.00 0.00 42.40 46.00 81.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 41.50 45.10 82.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 40.70 44.00 83.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 39.00 43.20 84.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 38.00 42.50 85.00 quote 0.55 0.00 0.00 0.00 1.15 8.00
quote 0.00 0.00 0.00 37.00 41.20 86.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 37.10 39.70 87.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 35.40 39.50 88.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 34.00 37.60 89.00 quote 0.00 0.00 0.00 0.00 1.50
quote 16.50 0.00 0.00 33.00 37.40 2.00 90.00 quote 2.75 0.00 0.00 0.00 0.95 10.00
quote 0.00 0.00 0.00 32.70 36.50 91.00 quote 0.00 0.00 0.00 0.00 1.60
quote 0.00 0.00 0.00 31.50 35.40 92.00 quote 0.00 0.00 0.00 0.10 0.80
quote 0.00 0.00 0.00 30.30 33.20 93.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 29.50 32.50 94.00 quote 2.55 0.00 0.00 0.00 1.50 21.00
quote 13.50 0.00 0.00 28.00 32.50 1.00 95.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 27.70 32.00 96.00 quote 1.05 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 26.80 30.30 96.50 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 26.80 30.40 97.00 quote 2.10 0.00 0.00 0.10 0.55 1.00
quote 0.00 0.00 0.00 25.50 29.20 97.50 quote 4.50 0.00 0.00 0.00 0.55 3.00
quote 0.00 0.00 0.00 25.30 28.60 98.00 quote 0.50 -1.60 1.00 0.30 0.55 15.00
quote 13.60 0.00 0.00 25.80 28.00 2.00 98.50 quote 3.30 0.00 0.00 0.30 0.55 12.00
quote 0.00 0.00 0.00 24.70 27.70 99.00 quote 3.70 0.00 0.00 0.25 0.60 16.00
quote 0.00 0.00 0.00 23.50 27.20 100.00 quote 0.88 -1.47 4.00 0.40 0.65 123.00
quote 0.00 0.00 0.00 23.20 25.50 101.00 quote 5.70 0.00 0.00 0.30 0.70 14.00
quote 0.00 0.00 0.00 22.00 24.50 102.00 quote 0.79 -5.31 1.00 0.45 0.75 28.00
quote 9.20 0.00 0.00 21.60 24.30 1.00 103.00 quote 6.30 0.00 0.00 0.55 0.85 12.00
quote 8.12 0.00 0.00 20.20 22.70 11.00 104.00 quote 5.10 0.00 0.00 0.45 0.90 19.00
quote 19.85 10.15 2.00 18.50 23.00 8.00 105.00 quote 1.15 -4.65 9.00 0.55 0.95 28.00
quote 7.30 0.00 0.00 18.40 20.90 4.00 106.00 quote 1.50 -6.60 6.00 0.70 1.00 8.00
quote 0.00 0.00 0.00 17.80 19.80 107.00 quote 1.90 -2.20 1.00 0.75 1.10 19.00
quote 6.80 0.00 0.00 17.20 18.90 1.00 108.00 quote 0.00 0.00 0.00 0.85 1.20
quote 9.30 0.00 0.00 16.10 18.00 8.00 109.00 quote 0.00 0.00 0.00 1.00 1.30
quote 7.60 0.00 0.00 15.10 16.90 23.00 110.00 quote 1.80 -6.10 14.00 0.95 1.45 4.00
quote 12.60 0.00 0.00 14.50 17.30 2.00 111.00 quote 1.40 -4.10 1.00 1.20 1.60 1.00
quote 0.00 0.00 0.00 13.50 15.50 112.00 quote 1.75 -6.45 5.00 1.30 1.80 1.00
quote 8.30 0.00 0.00 13.20 14.40 18.00 113.00 quote 2.45 -2.15 4.00 1.50 1.90 32.00
quote 6.18 0.00 0.00 12.50 13.50 2.00 114.00 quote 5.87 0.00 0.00 1.65 2.10 1.00
quote 9.60 2.75 1.00 11.20 12.90 25.00 115.00 quote 3.10 -7.00 2.00 1.90 2.55 19.00
quote 11.00 2.80 8.00 10.60 12.00 3.00 116.00 quote 4.00 -6.00 2.00 1.90 2.65 5.00
quote 9.17 3.27 3.00 10.20 11.20 3.00 117.00 quote 2.67 -4.58 4.00 2.25 3.00 2.00
quote 8.81 4.61 2.00 9.20 10.40 21.00 118.00 quote 0.00 0.00 0.00 2.10 3.10
quote 7.32 3.09 10.00 9.00 9.80 3.00 119.00 quote 4.20 -3.00 3.00 2.85 3.50 1.00
quote 8.00 3.50 41.00 7.90 9.30 274.00 120.00 quote 4.42 -3.88 2.00 2.75 4.00 4.00
quote 2.65 0.00 0.00 7.70 8.40 27.00 121.00 quote 5.94 0.00 1.00 3.40 4.20
quote 5.80 2.80 1.00 7.10 7.80 12.00 122.00 quote 0.00 0.00 0.00 3.80 4.70
quote 5.50 2.10 3.00 6.40 7.20 11.00 123.00 quote 5.90 0.00 13.00 4.10 4.90
quote 6.25 3.15 10.00 5.90 6.50 14.00 124.00 quote 5.00 0.00 18.00 4.70 5.40
quote 5.40 3.10 116.00 5.30 6.10 273.00 125.00 quote 5.50 0.00 180.00 4.80 6.20
125.30 Current price as of 5/27/2022 04:00:02 PM
quote 1.75 0.00 0.00 4.80 5.50 9.00 126.00 quote 0.00 0.00 0.00 5.50 6.30
quote 4.50 2.80 2.00 4.20 5.20 3.00 127.00 quote 6.85 -6.05 1.00 6.00 7.40 1.00
quote 0.00 0.00 0.00 3.80 4.60 128.00 quote 0.00 0.00 0.00 6.60 7.80
quote 2.90 0.00 10.00 3.50 4.20 129.00 quote 0.00 0.00 0.00 6.90 8.20
quote 3.50 1.40 30.00 3.10 3.80 17.00 130.00 quote 5.67 0.00 0.00 7.50 8.90
quote 3.20 0.00 2.00 2.80 3.40 131.00 quote 0.00 0.00 0.00 8.50 9.70
quote 2.50 0.00 1.00 2.55 3.00 132.00 quote 0.00 0.00 0.00 8.90 10.30
quote 0.00 0.00 0.00 2.20 2.75 133.00 quote 0.00 0.00 0.00 9.80 11.00
quote 2.10 1.00 3.00 1.95 2.40 6.00 134.00 quote 0.00 0.00 0.00 10.30 11.40
quote 1.90 1.21 23.00 1.70 2.35 20.00 135.00 quote 31.09 0.00 0.00 11.10 12.60 10.00
quote 0.00 0.00 0.00 1.50 2.05 136.00 quote 0.00 0.00 0.00 11.90 13.60
quote 1.45 0.00 20.00 1.30 1.70 137.00 quote 0.00 0.00 0.00 12.40 14.50
quote 0.00 0.00 0.00 1.00 1.50 138.00 quote 0.00 0.00 0.00 13.30 15.80
quote 0.90 0.00 1.00 0.75 1.30 139.00 quote 0.00 0.00 0.00 13.10 16.30
quote 0.80 0.10 3.00 0.55 1.15 11.00 140.00 quote 19.06 -11.07 2.00 14.60 16.80 10.00
quote 0.55 -0.40 3.00 0.15 0.65 4.00 145.00 quote 29.80 0.00 0.00 18.90 22.30 12.00
quote 0.45 0.25 1.00 0.00 0.80 13.00 150.00 quote 30.50 0.00 0.00 23.00 27.40 1.00
quote 0.05 0.00 0.00 0.00 0.75 12.00 155.00 quote 0.00 0.00 0.00 28.00 32.00
quote 0.45 0.00 0.00 0.00 0.30 90.00 160.00 quote 56.00 0.00 0.00 33.40 37.00 3.00
quote 0.00 0.00 0.00 0.00 4.80 165.00 quote 18.70 0.00 0.00 38.10 42.00 1.00
quote 0.00 0.00 0.00 0.00 4.80 170.00 quote 57.10 0.00 0.00 43.00 47.00 1.00
quote 0.05 0.00 0.00 0.00 0.80 21.00 175.00 quote 0.00 0.00 0.00 47.90 52.00
quote 0.10 0.00 0.00 0.00 0.15 6.00 180.00 quote 0.00 0.00 0.00 53.00 57.00
quote 0.00 0.00 0.00 0.00 1.25 185.00 quote 70.10 0.00 0.00 58.30 62.00
quote 0.00 0.00 0.00 0.00 1.25 190.00 quote 0.00 0.00 0.00 63.00 67.00
quote 0.10 0.00 0.00 0.00 0.15 7.00 195.00 quote 35.10 0.00 0.00 68.00 72.00
quote 5.00 0.00 0.00 0.00 1.20 1.00 200.00 quote 31.90 0.00 0.00 73.20 77.00 1.00
quote 0.00 0.00 0.00 0.00 4.80 205.00 quote 0.00 0.00 0.00 78.00 82.00
quote 0.10 0.00 0.00 0.00 4.80 1.00 210.00 quote 97.69 0.00 0.00 83.00 86.90 3.00
quote 0.00 0.00 0.00 0.00 4.80 215.00 quote 0.00 0.00 0.00 88.20 92.00
quote 7.50 0.00 0.00 0.00 4.80 2.00 220.00 quote 107.61 0.00 0.00 92.90 97.00 3.00
quote 0.00 0.00 0.00 0.00 1.15 225.00 quote 0.00 0.00 0.00 98.00 102.00
quote 5.90 0.00 0.00 0.00 0.70 17.00 230.00 quote 0.00 0.00 0.00 103.30 107.00
quote 3.70 0.00 0.00 0.00 4.00 1.00 235.00 quote 0.00 0.00 0.00 108.00 112.00
quote 0.05 0.00 0.00 0.00 4.80 1.00 240.00 quote 79.53 0.00 0.00 113.00 117.00
quote 4.00 0.00 0.00 0.00 4.80 1.00 245.00 quote 0.00 0.00 0.00 118.10 122.00
quote 0.05 0.00 0.00 0.00 4.80 2.00 250.00 quote 0.00 0.00 0.00 123.00 127.00
quote 1.10 0.00 0.00 0.00 4.80 1.00 260.00 quote 0.00 0.00 0.00 132.70 137.00
quote 1.25 0.00 0.00 0.00 4.80 1.00 270.00 quote 0.00 0.00 0.00 143.20 146.90
quote 0.05 0.00 0.00 0.00 0.20 3.00 280.00 quote 0.00 0.00 0.00 153.10 156.90
CALLS PUTS
Expires June 10, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 73.00 77.60 50.00 quote 0.05 0.00 60.00 0.00 0.05 23.00
quote 0.00 0.00 0.00 68.10 72.70 55.00 quote 0.05 0.00 1.00 0.00 0.30
quote 0.00 0.00 0.00 63.00 67.90 60.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 58.00 62.90 65.00 quote 0.30 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 53.00 57.70 70.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 48.00 52.90 75.00 quote 1.75 0.00 0.00 0.00 1.00 1.00
quote 38.00 0.00 0.00 43.50 47.90 1.00 80.00 quote 1.65 0.00 0.00 0.00 0.80 1.00
quote 40.00 0.00 0.00 38.50 42.80 1.00 85.00 quote 1.60 0.00 0.00 0.05 1.30 11.00
quote 0.00 0.00 0.00 34.00 38.20 90.00 quote 3.96 0.00 0.00 0.40 1.60 11.00
quote 0.00 0.00 0.00 29.10 33.80 95.00 quote 7.20 0.00 0.00 0.60 1.95 17.00
quote 0.00 0.00 0.00 26.00 28.70 98.50 quote 0.00 0.00 0.00 0.90 1.75
quote 0.00 0.00 0.00 25.70 29.00 99.00 quote 0.00 0.00 0.00 0.80 1.80
quote 0.00 0.00 0.00 24.70 27.90 100.00 quote 2.15 -3.05 50.00 1.50 1.90 76.00
quote 0.00 0.00 0.00 24.00 27.30 101.00 quote 0.00 0.00 0.00 0.95 2.05
quote 0.00 0.00 0.00 23.00 26.70 102.00 quote 0.00 0.00 0.00 1.25 2.20
quote 0.00 0.00 0.00 22.00 25.50 103.00 quote 0.00 0.00 0.00 1.10 2.30
quote 0.00 0.00 0.00 21.10 23.90 104.00 quote 0.00 0.00 0.00 1.30 2.50
quote 9.10 0.00 0.00 20.50 24.10 4.00 105.00 quote 7.50 0.00 0.00 1.40 2.85 39.00
quote 9.50 0.00 0.00 19.50 22.40 1.00 106.00 quote 2.95 -6.55 1.00 1.65 2.75 3.00
quote 0.00 0.00 0.00 18.50 21.60 107.00 quote 0.00 0.00 0.00 1.65 3.00
quote 0.00 0.00 0.00 17.90 20.70 108.00 quote 0.00 0.00 0.00 1.90 3.20
quote 0.00 0.00 0.00 17.40 20.30 109.00 quote 0.00 0.00 0.00 1.85 3.40
quote 15.97 4.67 1.00 16.20 19.40 15.00 110.00 quote 4.00 -4.60 1.00 1.00 4.30 8.00
quote 11.00 0.00 0.00 15.50 19.60 1.00 111.00 quote 0.00 0.00 0.00 2.55 3.80
quote 0.00 0.00 0.00 14.70 17.60 112.00 quote 0.00 0.00 0.00 2.75 4.10
quote 0.00 0.00 0.00 14.30 16.90 113.00 quote 0.00 0.00 0.00 3.10 4.30
quote 7.30 0.00 0.00 13.70 15.90 18.00 114.00 quote 0.00 0.00 0.00 3.10 4.70
quote 12.49 2.09 1.00 12.70 15.50 5.00 115.00 quote 8.10 0.00 0.00 3.00 5.90 12.00
quote 10.24 0.00 0.00 12.80 14.40 1.00 116.00 quote 0.00 0.00 0.00 3.90 5.50
quote 8.40 0.00 0.00 11.90 13.70 17.00 117.00 quote 0.00 0.00 0.00 4.40 5.70
quote 7.90 0.00 0.00 11.70 13.10 15.00 118.00 quote 0.00 0.00 0.00 4.80 6.20
quote 0.00 0.00 0.00 10.50 12.50 119.00 quote 0.00 0.00 0.00 5.10 6.60
quote 11.30 4.90 7.00 10.20 12.40 11.00 120.00 quote 15.70 0.00 0.00 4.60 7.60 18.00
quote 0.00 0.00 0.00 9.50 11.60 121.00 quote 0.00 0.00 0.00 5.80 7.50
quote 8.45 3.45 1.00 9.50 10.80 1.00 122.00 quote 12.80 0.00 0.00 6.30 8.20 12.00
quote 6.00 0.00 0.00 8.00 10.30 15.00 123.00 quote 0.00 0.00 0.00 6.70 8.30
quote 0.00 0.00 0.00 8.40 9.60 124.00 quote 0.00 0.00 0.00 7.30 8.90
quote 7.50 2.00 4.00 6.50 9.90 12.00 125.00 quote 8.75 -6.25 1.00 7.70 9.30 13.00
125.30 Current price as of 5/27/2022 04:00:02 PM
quote 0.00 0.00 0.00 7.30 8.60 126.00 quote 0.00 0.00 0.00 8.10 9.80
quote 0.00 0.00 0.00 6.90 8.20 127.00 quote 0.00 0.00 0.00 8.80 10.50
quote 0.00 0.00 0.00 6.40 8.00 128.00 quote 0.00 0.00 0.00 9.40 11.00
quote 0.00 0.00 0.00 5.90 7.60 129.00 quote 0.00 0.00 0.00 9.90 11.80
quote 5.29 2.39 5.00 5.80 7.30 6.00 130.00 quote 0.00 0.00 0.00 10.10 12.70
quote 2.20 0.00 0.00 3.80 6.00 1.00 135.00 quote 0.00 0.00 0.00 13.70 15.90
quote 3.00 -1.50 32.00 2.60 4.10 7.00 140.00 quote 20.93 -17.07 2.00 17.00 19.70 1.00
quote 1.53 -0.47 12.00 0.25 3.00 1.00 145.00 quote 18.00 0.00 0.00 20.70 23.80 1.00
quote 0.80 0.00 11.00 0.80 2.00 150.00 quote 43.09 0.00 0.00 24.80 28.30 3.00
quote 0.00 0.00 0.00 0.25 1.80 155.00 quote 0.00 0.00 0.00 29.00 32.90
quote 0.55 0.00 1.00 0.00 1.10 160.00 quote 52.94 0.00 0.00 33.00 37.50 3.00
quote 0.00 0.00 0.00 0.00 1.00 165.00 quote 29.00 0.00 0.00 38.00 42.50 1.00
quote 0.90 0.00 0.00 0.00 0.85 1.00 170.00 quote 0.00 0.00 0.00 42.80 47.50
quote 0.85 0.00 0.00 0.00 1.30 1.00 175.00 quote 0.00 0.00 0.00 47.80 52.50
quote 0.00 0.00 0.00 0.00 0.95 180.00 quote 0.00 0.00 0.00 52.80 57.00
quote 0.00 0.00 0.00 0.00 2.45 185.00 quote 0.00 0.00 0.00 57.60 62.00
quote 15.29 0.00 0.00 0.00 0.85 528.00 190.00 quote 0.00 0.00 0.00 62.80 67.00
quote 7.21 0.00 0.00 0.00 4.80 1.00 195.00 quote 0.00 0.00 0.00 67.50 72.00
quote 0.05 0.00 0.00 0.00 4.80 3.00 200.00 quote 0.00 0.00 0.00 72.50 77.00
quote 0.00 0.00 0.00 0.00 1.55 205.00 quote 0.00 0.00 0.00 77.50 82.00
quote 8.30 0.00 0.00 0.00 4.10 5.00 210.00 quote 0.00 0.00 0.00 82.50 87.00
quote 4.08 0.00 0.00 0.00 2.80 1.00 215.00 quote 0.00 0.00 0.00 87.50 92.00
quote 6.35 0.00 0.00 0.00 0.80 523.00 220.00 quote 0.00 0.00 0.00 92.50 97.00
quote 0.00 0.00 0.00 0.00 4.80 225.00 quote 0.00 0.00 0.00 97.50 102.00
quote 0.00 0.00 0.00 0.00 4.80 230.00 quote 0.00 0.00 0.00 102.50 107.00
quote 0.00 0.00 0.00 0.00 4.80 235.00 quote 0.00 0.00 0.00 107.50 112.00
quote 0.00 0.00 0.00 0.00 2.15 240.00 quote 0.00 0.00 0.00 112.50 117.00
quote 0.00 0.00 0.00 0.00 4.80 245.00 quote 0.00 0.00 0.00 117.50 122.00
quote 0.00 0.00 0.00 0.00 1.55 250.00 quote 0.00 0.00 0.00 122.50 127.00
quote 0.05 0.00 0.00 0.00 0.10 2.00 260.00 quote 0.00 0.00 0.00 132.50 137.00
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 73.30 77.30 50.00 quote 0.35 0.10 8.00 0.05 0.20 29.00
quote 52.30 0.00 0.00 68.60 71.80 1.00 55.00 quote 0.20 -0.39 15.00 0.15 0.25 22.00
quote 0.00 0.00 0.00 63.40 67.00 60.00 quote 1.00 0.00 0.00 0.00 1.10 59.00
quote 53.15 0.00 0.00 58.70 61.90 1.00 65.00 quote 1.50 0.00 0.00 0.00 1.55 40.00
quote 0.00 0.00 0.00 53.80 58.00 70.00 quote 0.55 -1.90 2.00 0.50 0.70 263.00
quote 40.00 0.00 0.00 48.50 53.00 1.00 75.00 quote 1.45 0.00 0.00 0.45 1.05 44.00
quote 38.10 0.00 0.00 44.60 47.20 1.00 80.00 quote 1.05 -0.66 571.00 0.90 1.15 459.00
quote 23.50 0.00 0.00 40.00 43.10 3.00 85.00 quote 1.45 -1.25 6.00 1.20 1.60 158.00
quote 23.60 0.00 0.00 35.50 38.70 3.00 90.00 quote 2.03 -1.17 148.00 1.60 2.05 169.00
quote 24.60 0.00 0.00 31.00 33.70 4.00 95.00 quote 2.30 -1.90 64.00 2.05 2.45 149.00
quote 20.40 0.00 0.00 27.20 29.20 20.00 100.00 quote 2.95 -2.05 10.00 2.70 3.20 170.00
quote 16.80 0.00 0.00 23.70 25.10 84.00 105.00 quote 4.00 -2.39 13.00 3.60 4.20 112.00
quote 15.50 0.00 0.00 23.00 23.80 13.00 106.00 quote 4.40 -5.80 3.00 3.70 4.30 9.00
quote 0.00 0.00 0.00 21.70 23.10 107.00 quote 10.60 0.00 0.00 4.10 4.50 35.00
quote 0.00 0.00 0.00 21.30 22.20 108.00 quote 8.30 0.00 0.00 4.30 4.90 11.00
quote 9.00 0.00 0.00 20.20 21.80 16.00 109.00 quote 11.30 0.00 0.00 4.50 5.10 22.00
quote 14.40 0.00 0.00 19.80 20.70 253.00 110.00 quote 5.00 -2.90 14.00 4.70 5.40 344.00
quote 10.70 0.00 0.00 18.70 20.10 7.00 111.00 quote 12.20 0.00 0.00 4.90 5.60 8.00
quote 11.97 0.00 0.00 18.40 19.20 1.00 112.00 quote 10.40 0.00 0.00 5.20 5.80 12.00
quote 0.00 0.00 0.00 17.60 18.60 113.00 quote 13.70 0.00 0.00 5.60 6.20 6.00
quote 0.00 0.00 0.00 16.60 17.90 114.00 quote 7.40 -3.80 1.00 5.80 6.50 3.00
quote 14.83 3.88 1.00 16.30 17.20 532.00 115.00 quote 9.25 -1.65 2.00 6.20 6.80 158.00
quote 9.80 0.00 0.00 15.80 16.50 3.00 116.00 quote 8.30 -3.60 1.00 6.60 7.20 1.00
quote 8.50 0.00 0.00 14.60 15.80 5.00 117.00 quote 8.20 -3.40 1.00 6.50 7.50 8.00
quote 10.00 0.00 0.00 14.40 15.30 4.00 118.00 quote 8.40 -4.90 4.00 7.20 7.80 2.00
quote 8.20 0.00 0.00 13.90 14.60 8.00 119.00 quote 8.90 -10.20 3.00 7.50 8.20 2.00
quote 13.54 4.44 13.00 13.20 13.90 125.00 120.00 quote 8.60 -7.80 7.00 7.90 8.60 105.00
quote 7.90 0.00 0.00 12.50 13.50 13.00 121.00 quote 9.80 -8.30 4.00 8.40 9.20 9.00
quote 9.70 0.00 4.00 11.80 12.90 122.00 quote 10.10 -7.20 3.00 8.80 9.50 1.00
quote 8.40 0.00 0.00 11.60 12.30 19.00 123.00 quote 10.00 0.00 11.00 9.30 10.00
quote 6.10 0.00 0.00 11.00 11.90 31.00 124.00 quote 11.20 0.00 8.00 9.70 10.40
quote 10.31 5.71 4.00 10.60 11.20 35.00 125.00 quote 11.30 -4.70 4.00 10.20 10.90 22.00
125.30 Current price as of 5/27/2022 04:00:02 PM
quote 10.40 4.20 1.00 10.00 10.70 10.00 126.00 quote 11.80 0.00 6.00 10.40 11.50
quote 5.56 0.00 0.00 9.30 10.20 24.00 127.00 quote 12.00 -7.70 1.00 11.20 12.00 9.00
quote 9.20 4.20 1.00 9.10 9.70 7.00 128.00 quote 0.00 0.00 0.00 11.80 12.50
quote 5.70 0.00 0.00 8.70 9.50 13.00 129.00 quote 0.00 0.00 0.00 12.20 13.10
quote 8.60 2.79 145.00 8.20 9.00 464.00 130.00 quote 19.39 0.00 0.00 13.00 13.70 23.00
quote 6.69 1.74 451.00 6.00 6.90 49.00 135.00 quote 23.64 0.00 0.00 15.80 16.70 29.00
quote 4.20 0.90 11.00 4.70 5.30 245.00 140.00 quote 38.49 0.00 0.00 19.40 20.60 29.00
quote 3.00 1.25 2.00 3.50 4.00 114.00 145.00 quote 35.88 0.00 0.00 23.00 23.80 7.00
quote 2.75 0.95 11.00 2.60 3.10 379.00 150.00 quote 47.71 0.00 0.00 27.00 29.00 12.00
quote 2.05 0.58 5.00 1.90 2.25 45.00 155.00 quote 43.23 0.00 0.00 30.80 33.10 4.00
quote 1.48 0.73 15.00 1.35 1.80 53.00 160.00 quote 49.50 0.00 0.00 35.20 37.70 11.00
quote 1.08 0.38 10.00 1.00 1.20 12.00 165.00 quote 67.00 0.00 0.00 40.10 42.40 14.00
quote 0.91 0.00 0.00 0.70 0.90 39.00 170.00 quote 59.00 0.00 0.00 43.80 47.10 18.00
quote 0.55 0.00 0.00 0.40 0.80 11.00 175.00 quote 70.00 0.00 0.00 49.10 51.90 22.00
quote 0.70 0.00 0.00 0.00 1.25 15.00 180.00 quote 63.35 0.00 0.00 53.00 57.50 12.00
quote 0.60 0.00 0.00 0.00 1.10 4.00 185.00 quote 41.10 0.00 0.00 58.40 62.50 31.00
quote 0.30 0.01 95.00 0.00 0.30 92.00 190.00 quote 70.75 0.00 0.00 64.00 66.70 53.00
quote 1.65 0.00 0.00 0.00 0.80 70.00 195.00 quote 37.95 0.00 0.00 68.70 71.60 1.00
quote 0.40 0.00 0.00 0.00 0.70 59.00 200.00 quote 95.25 0.00 0.00 73.80 76.90 9.00
quote 6.10 0.00 0.00 0.00 0.75 40.00 210.00 quote 0.00 0.00 0.00 83.90 87.00
quote 0.75 0.00 0.00 0.00 0.70 18.00 220.00 quote 0.00 0.00 0.00 93.00 97.00
quote 0.40 0.00 0.00 0.00 4.40 7.00 230.00 quote 0.00 0.00 0.00 102.80 107.00
quote 3.70 0.00 0.00 0.00 2.80 23.00 240.00 quote 0.00 0.00 0.00 113.20 117.00
quote 2.55 0.00 0.00 0.00 4.80 8.00 250.00 quote 0.00 0.00 0.00 123.50 127.00
quote 0.20 0.00 0.00 0.00 1.35 5.00 260.00 quote 0.00 0.00 0.00 133.40 137.00
quote 0.05 0.00 0.00 0.00 4.80 4.00 270.00 quote 0.00 0.00 0.00 143.00 147.00
quote 0.10 0.00 0.00 0.00 1.40 18.00 280.00 quote 0.00 0.00 0.00 152.80 157.00
quote 0.05 0.00 0.00 0.00 2.80 1.00 290.00 quote 166.90 47.15 1.00 163.00 166.90
quote 1.40 0.00 0.00 0.00 2.50 3.00 300.00 quote 0.00 0.00 0.00 172.70 176.80
quote 0.85 0.00 0.00 0.00 1.50 2.00 310.00 quote 202.00 0.00 0.00 183.10 187.00
quote 0.05 0.00 0.00 0.00 0.05 442.00 320.00 quote 195.70 0.00 2.00 192.10 197.00
CALLS PUTS
Expires June 24, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 73.00 77.60 50.00 quote 0.45 0.00 24.00 0.00 0.30
quote 0.00 0.00 0.00 68.00 72.90 55.00 quote 1.45 0.00 0.00 0.00 0.40 36.00
quote 0.00 0.00 0.00 63.50 68.00 60.00 quote 1.60 0.00 0.00 0.00 1.80 1.00
quote 0.00 0.00 0.00 58.50 63.20 65.00 quote 1.90 0.00 0.00 0.10 4.70 1.00
quote 0.00 0.00 0.00 54.00 58.20 70.00 quote 0.00 0.00 0.00 0.50 1.45
quote 0.00 0.00 0.00 49.00 53.80 75.00 quote 3.79 0.00 0.00 0.90 2.30 2.00
quote 0.00 0.00 0.00 44.50 49.00 80.00 quote 0.00 0.00 0.00 1.05 2.45
quote 0.00 0.00 0.00 40.00 44.20 85.00 quote 6.30 0.00 0.00 1.30 3.20 3.00
quote 0.00 0.00 0.00 35.50 39.40 90.00 quote 2.85 -3.55 2.00 1.95 3.10 8.00
quote 0.00 0.00 0.00 31.20 34.70 95.00 quote 7.15 0.00 0.00 2.50 3.60 4.00
quote 0.00 0.00 0.00 27.00 31.00 100.00 quote 4.22 0.00 13.00 3.20 4.90
quote 34.25 0.00 0.00 23.00 27.50 2.00 105.00 quote 0.00 0.00 0.00 3.90 5.50
quote 13.00 0.00 0.00 19.00 23.50 1.00 110.00 quote 8.10 0.00 0.00 5.20 6.90 1.00
quote 16.10 0.00 0.00 15.90 19.90 1.00 115.00 quote 15.30 0.00 0.00 6.60 8.50 5.00
quote 11.50 0.00 0.00 13.30 15.80 6.00 120.00 quote 14.30 0.00 0.00 8.40 10.50 1.00
quote 6.75 0.00 0.00 10.90 13.10 41.00 125.00 quote 22.80 0.00 0.00 10.80 13.20 3.00
125.30 Current price as of 5/27/2022 04:00:02 PM
quote 5.56 0.00 0.00 8.50 11.00 2.00 130.00 quote 0.00 0.00 0.00 13.30 15.60
quote 7.40 1.80 1.00 6.60 9.20 1.00 135.00 quote 34.61 0.00 0.00 16.30 20.00 3.00
quote 0.00 0.00 0.00 5.10 7.30 140.00 quote 0.00 0.00 0.00 19.70 23.50
quote 4.00 0.50 1.00 3.90 5.80 2.00 145.00 quote 43.38 0.00 0.00 22.90 27.00 3.00
quote 2.30 0.00 0.00 3.10 4.70 27.00 150.00 quote 37.30 0.00 0.00 26.80 31.00 1.00
quote 0.00 0.00 0.00 2.40 3.80 155.00 quote 0.00 0.00 0.00 31.10 34.90
quote 4.50 0.00 0.00 1.70 3.40 1.00 160.00 quote 0.00 0.00 0.00 35.50 39.00
quote 0.00 0.00 0.00 1.15 2.25 165.00 quote 0.00 0.00 0.00 39.70 43.50
quote 2.20 0.00 0.00 0.85 1.75 2.00 170.00 quote 0.00 0.00 0.00 44.00 48.50
quote 0.00 0.00 0.00 0.70 1.75 175.00 quote 0.00 0.00 0.00 48.70 53.00
quote 2.55 0.00 0.00 0.10 2.05 1.00 180.00 quote 0.00 0.00 0.00 53.00 57.50
quote 0.00 0.00 0.00 0.00 2.35 185.00 quote 57.60 0.00 0.00 57.70 62.50
quote 3.50 0.00 0.00 0.00 1.55 2.00 190.00 quote 0.00 0.00 0.00 62.70 67.50
quote 0.00 0.00 0.00 0.00 1.50 195.00 quote 0.00 0.00 0.00 67.70 72.50
quote 0.00 0.00 0.00 0.00 1.95 200.00 quote 83.80 0.00 0.00 72.70 77.50 1.00
quote 0.00 0.00 0.00 0.00 3.80 205.00 quote 0.00 0.00 0.00 77.60 82.00
quote 0.25 0.00 0.00 0.00 1.35 3.00 210.00 quote 92.84 0.00 0.00 82.50 87.00 1.00

July, 2022 Options

Show

August, 2022 Options

Show

November, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.