Beyond Meat Inc.

NAS: BYND

GO
/marketstate/country/us

After Hours

 --Real time quotes

May 29, 2020, 4:05 p.m.

/zigman2/quotes/211617595/composite

$

128.29

Change

0.00 0.00%

Volume

Volume 7,272

Real time quotes

/zigman2/quotes/211617595/composite

Today's close

$ 120.82

$ 128.29

Change

+7.47 +6.18%

Day low

Day high

$121.50

$129.00

Open

52 week low

52 week high

$48.18

$239.71

Open

OPTION CHAIN FOR BEYOND MEAT INC.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 77.30 4.02 5.00 73.50 82.30 18.00 50.00 quote 0.02 0.00 15.00 0.01 0.02 597.00
quote 71.80 0.00 6.00 72.30 73.85 5.00 55.00 quote 0.02 -0.03 1.00 0.01 0.03 97.00
quote 67.20 5.00 35.00 67.70 68.50 25.00 60.00 quote 0.05 0.00 0.00 0.01 0.03 50.00
quote 58.15 0.00 0.00 62.40 63.70 11.00 65.00 quote 0.05 0.00 1.00 0.01 0.05 37.00
quote 57.05 0.00 3.00 53.35 62.20 29.00 70.00 quote 0.04 0.01 41.00 0.01 0.05 87.00
quote 49.05 0.00 1.00 51.20 54.90 5.00 75.00 quote 0.03 0.00 17.00 0.01 0.05 307.00
quote 47.45 3.89 6.00 43.40 52.25 14.00 80.00 quote 0.06 0.00 2.00 0.00 4.80 162.00
quote 43.05 0.00 2.00 40.40 49.25 8.00 83.00 quote 0.05 0.00 55.00 0.04 0.29 6.00
quote 42.55 0.00 4.00 40.05 48.85 6.00 83.50 quote 0.22 0.00 0.00 0.00 4.80 63.00
quote 33.80 0.00 0.00 43.40 44.90 6.00 84.00 quote 0.97 0.00 0.00 0.00 4.85 2.00
quote 40.75 0.00 1.00 42.55 44.55 17.00 84.50 quote 0.09 0.00 0.00 0.00 4.85 7.00
quote 36.30 0.00 0.00 38.40 47.30 7.00 85.00 quote 0.07 0.00 2.00 0.00 4.85 80.00
quote 38.10 0.00 3.00 41.55 43.60 3.00 85.50 quote 0.30 0.00 0.00 0.00 0.25 3.00
quote 37.15 0.00 0.00 40.25 43.85 3.00 86.00 quote 0.40 0.00 0.00 0.00 4.85 6.00
quote 0.00 0.00 0.00 36.85 45.70 86.50 quote 0.06 0.00 0.00 0.00 4.85 6.00
quote 41.30 5.15 5.00 36.45 45.30 5.00 87.00 quote 0.21 0.00 0.00 0.00 0.13 19.00
quote 38.15 0.00 4.00 36.05 44.80 3.00 87.50 quote 0.06 0.00 44.00 0.05 0.29 21.00
quote 35.95 0.00 3.00 38.25 41.85 5.00 88.00 quote 0.09 0.00 1.00 0.00 0.50 6.00
quote 34.30 0.00 0.00 35.05 43.75 6.00 88.50 quote 0.32 0.00 0.00 0.00 0.50 39.00
quote 35.60 0.00 4.00 34.25 43.10 7.00 89.00 quote 0.06 0.00 25.00 0.00 0.31 30.00
quote 0.00 0.00 0.00 36.80 40.25 89.50 quote 0.65 0.00 0.00 0.00 4.85 1.00
quote 34.65 0.00 5.00 37.40 38.95 28.00 90.00 quote 0.07 -0.03 1.00 0.00 0.10 180.00
quote 36.65 -12.25 15.00 35.15 39.95 2.00 90.50 quote 0.04 -0.06 30.00 0.01 0.12 6.00
quote 38.50 0.00 0.00 32.40 41.15 3.00 91.00 quote 0.08 -0.02 10.00 0.00 4.85 103.00
quote 46.30 0.00 0.00 32.00 40.85 2.00 91.50 quote 0.20 0.00 0.00 0.02 0.31 5.00
quote 27.55 0.00 0.00 31.25 40.10 17.00 92.00 quote 0.10 0.00 4.00 0.00 0.12 63.00
quote 28.30 0.00 0.00 31.05 39.70 7.00 92.50 quote 0.30 0.00 0.00 0.00 0.12 13.00
quote 31.00 0.00 1.00 30.60 39.35 4.00 93.00 quote 0.40 0.00 0.00 0.00 0.13 5.00
quote 30.50 0.00 4.00 33.35 35.85 15.00 93.50 quote 0.09 0.00 16.00 0.00 0.32 15.00
quote 30.30 0.00 2.00 32.80 34.90 3.00 94.00 quote 0.09 0.00 59.00 0.01 0.13 25.00
quote 31.30 0.00 1.00 28.90 38.05 1.00 94.50 quote 0.28 0.00 0.00 0.07 0.18 18.00
quote 30.05 0.00 3.00 28.30 37.20 13.00 95.00 quote 0.14 0.00 50.00 0.00 0.09 89.00
quote 28.87 0.00 2.00 30.75 33.45 14.00 96.00 quote 0.11 0.00 1.00 0.00 0.34 15.00
quote 26.20 0.00 0.00 27.30 35.35 12.00 97.00 quote 0.12 0.00 2.00 0.00 0.15 99.00
quote 27.20 0.00 0.00 25.60 34.50 9.00 98.00 quote 0.20 0.00 5.00 0.00 0.20 46.00
quote 26.32 0.00 10.00 24.90 33.95 3.00 98.50 quote 0.15 0.00 7.00 0.00 0.20 8.00
quote 25.78 0.00 15.00 28.45 31.80 14.00 99.00 quote 0.16 0.00 20.00 0.01 0.15 42.00
quote 28.00 5.61 114.00 27.75 28.60 217.00 100.00 quote 0.14 -0.22 116.00 0.01 0.19 460.00
quote 24.25 0.00 1.00 22.80 31.65 16.00 101.00 quote 0.25 0.00 18.00 0.06 0.40 59.00
quote 23.50 0.00 0.00 21.70 30.70 4.00 102.00 quote 0.24 0.00 4.00 0.15 0.35 36.00
quote 21.90 0.00 2.00 20.40 29.75 38.00 103.00 quote 0.21 -0.34 33.00 0.18 2.51 53.00
quote 16.65 0.00 0.00 19.50 28.40 4.00 104.00 quote 0.29 0.00 8.00 0.00 0.27 39.00
quote 19.46 0.00 1.00 18.55 27.75 25.00 105.00 quote 0.28 -0.52 59.00 0.24 0.45 117.00
quote 14.65 0.00 0.00 18.00 26.65 11.00 106.00 quote 0.33 -0.46 48.00 0.20 0.35 83.00
quote 21.05 2.65 3.00 16.70 25.70 10.00 107.00 quote 0.45 0.00 122.00 0.00 0.40 151.00
quote 14.50 0.00 0.00 15.80 24.65 3.00 108.00 quote 0.69 0.00 116.00 0.39 0.46 257.00
quote 18.00 0.00 10.00 15.70 24.00 12.00 109.00 quote 0.55 -0.87 33.00 0.00 0.49 94.00
quote 15.33 0.00 3.00 13.90 19.50 244.00 110.00 quote 0.57 -1.02 1,137 0.55 0.73 432.00
quote 15.70 0.00 1.00 12.90 18.75 16.00 111.00 quote 0.67 -1.16 29.00 0.63 0.72 121.00
quote 13.61 0.00 2.00 16.25 17.35 24.00 112.00 quote 0.85 -1.13 77.00 0.73 0.81 106.00
quote 14.00 0.00 12.00 15.10 16.35 25.00 113.00 quote 0.93 -1.29 63.00 0.84 1.10 201.00
quote 12.25 0.00 0.00 14.70 15.60 8.00 114.00 quote 0.98 -1.23 245.00 0.98 1.06 74.00
quote 14.03 4.32 83.00 13.95 14.55 108.00 115.00 quote 1.16 -1.86 718.00 1.12 1.24 372.00
quote 9.65 0.00 1.00 11.85 13.95 4.00 116.00 quote 1.48 -1.87 139.00 1.29 1.41 139.00
quote 12.45 3.75 3.00 12.30 13.35 18.00 117.00 quote 1.59 -1.96 196.00 1.48 1.67 229.00
quote 11.05 3.30 20.00 11.40 12.45 33.00 118.00 quote 1.82 -2.33 411.00 1.72 1.83 133.00
quote 10.80 4.15 18.00 10.65 11.50 45.00 119.00 quote 2.02 -1.97 105.00 1.94 2.15 128.00
quote 10.35 4.60 326.00 10.00 10.95 475.00 120.00 quote 2.30 -2.70 719.00 2.23 2.39 788.00
quote 9.73 4.33 97.00 9.05 9.85 151.00 121.00 quote 2.56 -2.94 138.00 2.43 2.68 187.00
quote 8.15 3.30 202.00 8.35 9.40 100.00 122.00 quote 2.90 -3.15 287.00 2.76 3.05 262.00
quote 8.10 3.70 173.00 7.85 8.45 180.00 123.00 quote 3.40 -3.25 269.00 3.15 3.40 250.00
quote 7.70 3.70 291.00 6.95 8.00 97.00 124.00 quote 4.24 -2.36 191.00 3.20 3.80 78.00
quote 7.30 3.40 1,287 6.50 7.35 620.00 125.00 quote 4.10 -3.96 946.00 3.30 4.25 800.00
quote 6.70 3.25 792.00 6.25 6.85 261.00 126.00 quote 5.30 -2.59 495.00 4.40 4.75 181.00
quote 6.30 3.25 980.00 5.75 6.40 184.00 127.00 quote 5.05 -3.65 186.00 4.90 5.25 224.00
quote 5.70 2.50 708.00 5.20 5.80 107.00 128.00 quote 5.60 -3.70 607.00 4.10 5.75 73.00
128.29 Current price as of 5/29/2020 04:00:02 PM
quote 5.30 2.46 356.00 4.55 5.75 148.00 129.00 quote 6.50 -3.85 83.00 4.65 6.35 184.00
quote 4.75 2.34 6,163 4.60 5.00 887.00 130.00 quote 7.05 -4.59 126.00 6.45 7.35 311.00
quote 4.45 2.34 565.00 4.20 4.50 214.00 131.00 quote 9.38 0.00 11.00 7.10 7.60 53.00
quote 4.00 1.98 586.00 3.85 4.20 197.00 132.00 quote 10.60 0.00 29.00 7.80 8.20 53.00
quote 3.70 1.92 517.00 3.55 3.70 216.00 133.00 quote 9.05 0.00 5.00 7.85 9.40 149.00
quote 3.50 1.61 455.00 3.25 4.00 200.00 134.00 quote 10.20 -7.17 9.00 7.90 9.65 45.00
quote 3.10 1.55 4,917 3.00 3.10 505.00 135.00 quote 10.30 -5.36 75.00 9.75 10.30 235.00
quote 2.86 1.52 651.00 2.70 3.60 124.00 136.00 quote 11.71 -3.46 9.00 10.00 11.35 67.00
quote 2.60 1.18 457.00 2.60 3.00 333.00 137.00 quote 12.44 -5.01 28.00 11.20 12.20 733.00
quote 2.50 1.34 429.00 2.30 2.54 247.00 138.00 quote 15.00 0.00 10.00 11.95 12.90 113.00
quote 2.30 0.95 560.00 2.10 2.53 155.00 139.00 quote 15.21 0.00 3.00 12.85 14.10 63.00
quote 2.00 1.05 3,831 2.00 2.10 1,033 140.00 quote 14.50 -4.30 14.00 13.70 14.25 121.00
quote 1.88 0.76 132.00 1.75 1.88 123.00 141.00 quote 16.93 0.00 2.00 10.10 15.30 27.00
quote 1.61 0.70 139.00 1.61 2.10 126.00 142.00 quote 17.65 0.00 1.00 15.35 16.35 51.00
quote 1.55 0.75 263.00 1.33 1.64 75.00 143.00 quote 18.60 0.00 0.00 13.45 17.10 6.00
quote 1.52 0.72 39.00 0.05 1.96 50.00 144.00 quote 20.03 0.00 5.00 16.90 18.15 7.00
quote 1.35 0.75 1,559 1.00 1.35 743.00 145.00 quote 19.00 -5.62 4.00 17.90 18.60 79.00
quote 1.21 0.58 258.00 1.12 1.33 18.00 146.00 quote 13.35 0.00 0.00 18.25 19.85 12.00
quote 1.07 0.25 68.00 1.08 1.80 20.00 147.00 quote 15.85 0.00 0.00 19.65 20.75 1.00
quote 0.98 0.35 55.00 0.66 1.27 1,234 148.00 quote 26.45 0.00 0.00 20.10 21.70 5.00
quote 0.94 0.40 70.00 0.87 1.23 40.00 149.00 quote 25.16 0.00 1.00 21.10 22.75 7.00
quote 0.88 0.48 1,490 0.80 0.94 654.00 150.00 quote 23.20 -4.45 13.00 22.45 23.60 28.00
quote 0.75 0.27 156.00 0.50 1.00 34.00 152.50 quote 24.35 0.00 0.00 20.55 29.40 5.00
quote 0.62 0.32 262.00 0.33 0.75 466.00 155.00 quote 31.05 0.00 0.00 23.55 32.35 4.00
quote 0.52 0.25 33.00 0.45 0.52 247.00 157.50 quote 0.00 0.00 0.00 27.40 32.70
quote 0.39 0.17 209.00 0.40 0.44 428.00 160.00 quote 36.25 0.00 2.00 27.95 36.60 3.00
quote 0.31 0.06 451.00 0.01 0.29 496.00 165.00 quote 40.55 0.00 1.00 34.75 38.55 5.00
quote 0.25 0.04 57.00 0.05 0.25 355.00 170.00 quote 45.65 0.00 0.00 39.75 44.90 8.00
quote 0.18 0.07 84.00 0.10 0.16 253.00 175.00 quote 50.35 0.00 2.00 46.00 48.10 19.00
quote 0.14 0.06 59.00 0.10 0.20 1,990 180.00 quote 0.00 0.00 0.00 47.75 56.20
quote 0.11 0.05 36.00 0.04 0.12 207.00 185.00 quote 46.85 0.00 0.00 54.75 59.60 2.00
quote 0.10 0.05 207.00 0.01 0.10 152.00 190.00 quote 66.35 0.00 2.00 58.00 66.70
quote 0.10 0.09 45.00 0.01 0.08 126.00 195.00 quote 58.05 0.00 0.00 62.65 71.20 3.00
quote 0.05 0.04 34.00 0.03 0.08 405.00 200.00 quote 74.60 0.00 0.00 67.70 76.70 10.00
quote 0.01 0.00 0.00 0.01 0.05 98.00 205.00 quote 0.00 0.00 0.00 75.05 79.30
quote 0.04 0.00 3.00 0.01 0.05 14.00 210.00 quote 85.15 0.00 4.00 77.80 86.55
quote 0.01 0.00 1.00 0.01 0.40 99.00 215.00 quote 90.00 0.00 2.00 85.25 88.95 2.00
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 68.80 0.00 0.00 68.50 77.50 2.00 55.00 quote 0.07 0.02 32.00 0.06 0.13 57.00
quote 64.05 0.00 6.00 63.50 72.40 2.00 60.00 quote 0.70 0.00 0.00 0.01 4.70 2.00
quote 59.05 0.00 2.00 58.50 67.30 3.00 65.00 quote 0.12 0.00 0.00 0.01 4.85 45.00
quote 0.00 0.00 0.00 53.45 62.30 70.00 quote 0.09 -0.04 1.00 0.01 0.17 58.00
quote 46.00 0.00 0.00 52.10 54.10 4.00 75.00 quote 0.14 0.00 0.00 0.01 4.90 23.00
quote 54.15 0.00 0.00 46.95 49.25 3.00 80.00 quote 0.11 -0.05 2.00 0.10 0.16 78.00
quote 38.71 0.00 3.00 39.30 47.40 1.00 85.00 quote 0.26 0.00 0.00 0.09 0.35 83.00
quote 34.40 0.00 12.00 37.50 40.40 122.00 90.00 quote 0.22 0.00 3.00 0.20 0.39 256.00
quote 30.85 0.00 1.00 30.10 38.45 2.00 94.00 quote 0.81 0.00 0.00 0.16 0.60 33.00
quote 41.20 0.00 0.00 29.00 38.00 2.00 95.00 quote 0.50 0.00 1.00 0.17 0.65 101.00
quote 0.00 0.00 0.00 28.70 37.40 95.50 quote 0.83 0.00 0.00 0.17 0.65 5.00
quote 0.00 0.00 0.00 28.00 37.05 96.00 quote 0.56 0.00 0.00 0.17 0.70 4.00
quote 45.87 0.00 0.00 27.10 36.00 5.00 96.50 quote 1.58 0.00 0.00 0.20 0.70 1.00
quote 45.60 0.00 0.00 29.60 33.20 1.00 97.00 quote 0.40 0.00 0.00 0.20 0.70 3.00
quote 20.00 0.00 0.00 27.00 35.25 2.00 97.50 quote 1.05 0.00 0.00 0.25 0.75 22.00
quote 39.00 0.00 0.00 25.65 34.75 2.00 98.00 quote 1.33 0.00 0.00 0.25 0.75 2.00
quote 39.00 0.00 0.00 25.70 34.65 1.00 98.50 quote 0.58 0.00 1.00 0.35 0.72 1.00
quote 24.00 0.00 0.00 24.70 33.90 1.00 99.00 quote 1.86 0.00 0.00 0.38 0.64 5.00
quote 0.00 0.00 0.00 27.00 30.85 99.50 quote 1.80 0.00 0.00 0.44 0.67 1.00
quote 24.10 0.00 11.00 24.20 33.05 17.00 100.00 quote 0.56 -0.53 33.00 0.50 0.59 152.00
quote 0.00 0.00 0.00 23.05 31.90 101.00 quote 0.68 -0.51 18.00 0.52 0.66 34.00
quote 22.00 0.00 0.00 22.90 31.30 5.00 102.00 quote 0.80 0.00 3.00 0.61 0.74 19.00
quote 23.27 0.00 0.00 21.60 30.00 2.00 103.00 quote 1.35 0.00 0.00 0.70 0.88 12.00
quote 32.00 0.00 0.00 23.65 29.60 6.00 104.00 quote 0.86 -0.82 9.00 0.80 5.00 18.00
quote 31.18 0.00 0.00 21.75 26.00 5.00 105.00 quote 1.00 0.00 26.00 0.86 1.07 230.00
quote 0.00 0.00 0.00 22.45 24.55 106.00 quote 1.08 0.00 2.00 0.98 1.34 11.00
quote 18.60 0.00 0.00 21.85 22.85 3.00 107.00 quote 1.11 -0.81 8.00 1.09 1.34 5.00
quote 29.81 0.00 0.00 21.00 25.00 3.00 108.00 quote 2.72 0.00 0.00 1.19 1.55 15.00
quote 26.90 0.00 0.00 19.45 20.75 4.00 109.00 quote 1.40 -1.34 1.00 1.23 6.25 49.00
quote 18.00 0.00 1.00 17.45 20.35 23.00 110.00 quote 1.60 -1.38 232.00 1.47 1.74 205.00
quote 15.10 0.00 2.00 18.45 19.55 1.00 111.00 quote 2.53 0.00 1.00 1.68 1.92 9.00
quote 14.60 0.00 0.00 17.60 18.25 1.00 112.00 quote 1.92 -2.18 18.00 1.72 2.40 58.00
quote 11.24 0.00 0.00 14.80 19.50 1.00 113.00 quote 2.80 0.00 11.00 1.93 2.28 17.00
quote 13.50 0.00 0.00 14.15 17.05 1.00 114.00 quote 2.26 -1.94 12.00 0.05 2.57 30.00
quote 12.30 0.00 13.00 15.35 15.95 14.00 115.00 quote 2.80 -1.35 30.00 2.48 2.90 90.00
quote 10.50 0.00 0.00 13.00 15.55 3.00 116.00 quote 2.78 -1.79 91.00 2.75 3.15 43.00
quote 10.42 0.00 0.00 13.90 14.70 1.00 117.00 quote 4.05 0.00 2.00 3.10 3.30 51.00
quote 13.20 3.90 8.00 13.20 13.95 53.00 118.00 quote 3.67 -1.33 23.00 1.99 3.75 83.00
quote 12.20 2.16 13.00 11.60 13.70 5.00 119.00 quote 4.92 0.00 7.00 3.40 4.35 29.00
quote 11.74 3.74 37.00 11.80 12.40 76.00 120.00 quote 4.30 -2.65 545.00 3.70 7.15 149.00
quote 11.35 3.90 6.00 10.75 15.55 63.00 121.00 quote 5.74 0.00 55.00 4.30 5.25 29.00
quote 11.15 4.15 26.00 10.60 11.45 50.00 122.00 quote 5.17 -2.58 11.00 4.25 5.25 54.00
quote 10.15 3.15 110.00 10.20 11.05 66.00 123.00 quote 5.57 -2.47 34.00 5.00 6.15 61.00
quote 9.50 3.50 114.00 9.65 10.25 74.00 124.00 quote 7.28 0.00 62.00 5.75 6.15 139.00
quote 9.45 3.80 810.00 9.10 13.70 190.00 125.00 quote 6.50 -2.28 92.00 6.15 6.60 320.00
quote 8.10 2.90 179.00 8.15 8.90 101.00 126.00 quote 6.95 -1.20 47.00 6.30 6.95 155.00
quote 8.50 3.25 71.00 8.00 9.00 11.00 127.00 quote 7.30 -2.15 18.00 7.15 7.45 334.00
quote 8.05 1.65 49.00 5.70 8.50 10.00 128.00 quote 8.25 -2.68 10.00 7.55 8.15 115.00
128.29 Current price as of 5/29/2020 04:00:02 PM
quote 7.55 2.90 42.00 7.25 7.60 33.00 129.00 quote 10.63 0.00 2.00 8.20 8.75 21.00
quote 6.90 2.60 230.00 5.50 7.20 151.00 130.00 quote 9.25 -2.10 25.00 8.65 10.70 103.00
quote 6.65 1.90 67.00 5.90 7.35 29.00 131.00 quote 11.40 0.00 1.00 5.20 10.10 24.00
quote 6.10 2.25 106.00 4.80 6.35 30.00 132.00 quote 11.15 0.00 2.00 9.95 10.45 21.00
quote 5.90 1.95 20.00 5.75 6.00 244.00 133.00 quote 11.15 -3.65 253.00 10.45 11.20 60.00
quote 5.60 1.50 21.00 5.25 5.70 33.00 134.00 quote 13.75 0.00 4.00 11.35 12.25 13.00
quote 5.15 2.00 275.00 5.00 5.35 246.00 135.00 quote 14.77 0.00 2.00 12.00 12.45 46.00
quote 5.00 2.03 61.00 4.75 5.10 126.00 136.00 quote 13.35 0.00 7.00 12.40 13.30 97.00
quote 4.65 0.60 5.00 4.50 4.95 84.00 137.00 quote 15.35 0.00 12.00 13.40 13.80 17.00
quote 4.35 1.52 65.00 4.05 4.45 170.00 138.00 quote 14.85 -1.50 12.00 13.85 15.25 38.00
quote 3.87 1.37 9.00 3.95 4.20 129.00 139.00 quote 15.30 -2.85 4.00 14.85 15.50 141.00
quote 3.70 1.53 204.00 3.60 3.95 198.00 140.00 quote 15.77 -1.68 8.00 15.35 16.15 90.00
quote 2.73 0.00 11.00 1.10 4.25 46.00 141.00 quote 19.93 0.00 1.00 16.10 17.65 12.00
quote 3.50 1.43 17.00 3.30 3.55 69.00 142.00 quote 20.15 0.00 2.00 17.20 17.90 14.00
quote 3.50 1.67 22.00 3.10 3.30 6.00 143.00 quote 18.45 0.00 2.00 17.20 20.30 10.00
quote 2.89 0.55 1.00 2.92 3.10 11.00 144.00 quote 18.95 -6.80 9.00 18.55 23.00 11.00
quote 2.89 1.44 69.00 2.58 2.97 114.00 145.00 quote 22.55 0.00 0.00 19.35 20.50 65.00
quote 2.57 -1.73 2.00 2.23 2.91 17.00 146.00 quote 20.85 0.00 8.00 18.50 23.10
quote 1.72 0.00 1.00 2.18 2.81 27.00 147.00 quote 25.20 0.00 0.00 19.40 23.90 1.00
quote 2.59 0.53 2.00 1.92 2.86 23.00 148.00 quote 0.00 0.00 0.00 22.10 22.85
quote 2.22 1.03 1.00 1.96 2.38 4.00 149.00 quote 0.00 0.00 0.00 20.90 23.60
quote 2.24 1.20 196.00 2.02 2.24 1,104 150.00 quote 27.15 0.00 2.00 23.15 24.80 8.00
quote 1.73 0.67 19.00 1.62 2.20 309.00 152.50 quote 0.00 0.00 0.00 25.70 26.60
quote 1.69 0.71 127.00 1.37 1.67 139.00 155.00 quote 32.65 0.00 1.00 28.25 29.10 1.00
quote 1.02 0.00 8.00 1.22 1.48 202.00 157.50 quote 0.00 0.00 0.00 30.45 31.65
quote 1.17 0.65 40.00 0.80 1.28 202.00 160.00 quote 32.00 0.00 0.00 30.70 34.10 2.00
quote 0.95 0.36 15.00 0.83 1.50 410.00 165.00 quote 0.00 0.00 0.00 35.25 40.90
quote 0.74 0.36 21.00 0.61 0.92 60.00 170.00 quote 34.67 0.00 0.00 38.50 46.70 3.00
quote 0.57 0.35 585.00 0.56 0.70 624.00 175.00 quote 39.15 0.00 0.00 43.20 52.10 5.00
quote 0.50 0.25 25.00 0.43 0.56 49.00 180.00 quote 44.61 0.00 0.00 48.20 57.10 2.00
quote 0.36 0.09 33.00 0.30 0.41 161.00 185.00 quote 57.95 0.00 2.00 56.10 60.15
quote 0.31 0.19 45.00 0.26 0.34 27.00 190.00 quote 0.00 0.00 0.00 57.80 66.70
quote 0.30 0.15 14.00 0.20 0.35 19.00 195.00 quote 0.00 0.00 0.00 62.90 71.40
quote 0.21 0.11 29.00 0.04 0.24 69.00 200.00 quote 0.00 0.00 0.00 67.60 76.90
quote 0.17 0.08 38.00 0.14 0.26 50.00 205.00 quote 81.65 0.00 0.00 74.85 79.70 2.00
quote 0.81 0.00 0.00 0.01 0.40 2.00 210.00 quote 0.00 0.00 0.00 79.85 84.75
quote 0.06 0.00 1.00 0.01 0.35 9.00 215.00 quote 0.00 0.00 0.00 82.90 91.80
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 125.55 2.60 2.00 121.10 130.00 10.00 2.50 quote 0.04 0.00 0.00 0.00 0.02 2.00
quote 122.60 7.40 3.00 118.70 127.50 3.00 5.00 quote 0.01 0.00 0.00 0.00 0.02 10.00
quote 118.55 0.00 0.00 119.15 122.30 22.00 7.50 quote 0.00 0.00 0.00 0.00 0.02
quote 117.75 -9.30 9.00 113.50 122.50 33.00 10.00 quote 0.00 0.00 0.00 0.00 0.02
quote 131.70 0.00 0.00 110.80 119.85 27.00 12.50 quote 0.03 0.00 0.00 0.00 0.02 46.00
quote 110.00 0.00 2.00 108.50 117.50 56.00 15.00 quote 0.01 0.00 0.00 0.01 0.02 66.00
quote 104.85 0.00 0.00 106.00 114.60 19.00 17.50 quote 0.07 0.00 0.00 0.01 1.00 1.00
quote 104.70 0.00 3.00 103.30 111.60 16.00 20.00 quote 0.03 0.00 1.00 0.01 0.25 46.00
quote 103.50 0.00 3.00 105.00 106.10 14.00 22.50 quote 0.03 0.00 0.00 0.01 0.05 52.00
quote 100.35 0.00 0.00 101.65 104.80 34.00 25.00 quote 0.02 0.00 1.00 0.01 0.05 32.00
quote 94.80 0.00 3.00 93.55 102.30 28.00 30.00 quote 0.06 0.00 0.00 0.01 0.05 14.00
quote 90.55 0.00 0.00 91.65 94.75 32.00 35.00 quote 0.05 0.00 2.00 0.01 0.05 47.00
quote 86.65 0.00 2.00 83.55 92.40 25.00 40.00 quote 0.06 0.00 7.00 0.01 0.07 28.00
quote 78.25 0.00 0.00 81.65 84.65 19.00 45.00 quote 0.07 0.00 8.00 0.01 0.08 75.00
quote 72.90 0.00 0.00 73.55 82.30 37.00 50.00 quote 0.08 0.00 3.00 0.05 0.08 260.00
quote 72.05 0.00 2.00 69.00 77.45 6.00 55.00 quote 0.07 0.00 18.00 0.01 0.10 66.00
quote 75.00 0.00 0.00 67.40 68.60 18.00 60.00 quote 0.07 0.00 7.00 0.05 0.18 246.00
quote 56.70 0.00 0.00 61.50 64.75 51.00 65.00 quote 0.13 0.00 0.00 0.05 0.17 134.00
quote 54.95 0.00 2.00 53.80 62.75 70.00 70.00 quote 0.18 0.03 41.00 0.09 0.17 753.00
quote 51.18 0.00 1.00 49.30 57.65 39.00 75.00 quote 0.18 0.00 14.00 0.13 0.20 375.00
quote 47.77 -7.47 7.00 44.30 52.50 128.00 80.00 quote 0.19 0.00 30.00 0.18 0.23 2,906
quote 43.00 8.09 13.00 42.75 43.65 137.00 85.00 quote 0.28 -0.10 33.00 0.27 0.32 715.00
quote 37.45 5.02 19.00 37.75 38.70 226.00 90.00 quote 0.47 -0.16 70.00 0.12 0.47 1,460
quote 29.37 0.00 9.00 31.85 35.45 211.00 95.00 quote 0.73 -0.32 50.00 0.65 0.72 1,253
quote 29.05 6.25 35.00 28.70 29.60 626.00 100.00 quote 1.05 -0.71 427.00 1.06 1.10 5,949
quote 20.67 0.00 12.00 20.00 25.55 352.00 105.00 quote 1.72 -1.04 96.00 1.56 1.80 1,175
quote 18.13 0.00 58.00 20.25 24.70 375.00 110.00 quote 2.48 -1.72 171.00 2.50 2.65 1,045
quote 16.55 4.95 88.00 16.15 17.65 676.00 115.00 quote 3.98 -2.02 220.00 3.85 4.10 907.00
quote 13.60 4.55 228.00 13.20 13.95 6,510 120.00 quote 5.72 -2.66 321.00 5.60 5.80 1,279
quote 10.95 4.10 480.00 10.55 10.95 1,173 125.00 quote 7.95 -3.35 668.00 7.80 8.20 703.00
quote 9.90 3.65 174.00 9.20 10.75 127.00 127.00 quote 9.85 -2.05 191.00 8.50 9.10 327.00
quote 9.60 3.85 53.00 8.30 9.60 46.00 128.00 quote 10.00 -2.70 22.00 9.40 9.70 33.00
128.29 Current price as of 5/29/2020 04:00:02 PM
quote 8.79 3.04 69.00 8.60 9.15 72.00 129.00 quote 10.40 -2.42 13.00 9.95 10.45 42.00
quote 8.65 3.38 793.00 8.15 9.25 1,539 130.00 quote 10.70 -3.83 226.00 10.25 10.80 620.00
quote 8.05 2.05 22.00 7.75 8.40 37.00 131.00 quote 12.85 0.00 12.00 10.65 12.00 117.00
quote 7.79 3.19 964.00 7.70 7.95 138.00 132.00 quote 12.55 -3.25 2.00 11.40 12.00 50.00
quote 7.39 3.04 118.00 7.35 7.85 327.00 133.00 quote 14.99 0.00 11.00 12.35 12.70 28.00
quote 7.05 2.25 43.00 6.60 7.25 86.00 134.00 quote 16.55 0.00 0.00 12.10 13.30 82.00
quote 6.85 2.90 1,716 6.65 7.00 912.00 135.00 quote 13.75 -3.57 19.00 13.65 14.00 540.00
quote 6.93 3.28 19.00 5.55 6.70 56.00 136.00 quote 16.10 0.00 2.00 13.50 15.00 19.00
quote 6.01 2.11 95.00 5.90 6.80 102.00 137.00 quote 17.06 0.00 2.00 15.00 15.45 62.00
quote 6.34 2.54 55.00 5.75 5.95 178.00 138.00 quote 16.95 0.00 1.00 15.65 16.50 85.00
quote 5.47 2.42 22.00 5.35 5.65 184.00 139.00 quote 18.60 0.00 3.00 16.45 16.85 134.00
quote 5.24 2.26 3,285 5.20 5.45 1,458 140.00 quote 17.76 -2.77 23.00 17.00 17.50 1,700
quote 5.20 1.71 16.00 4.60 5.60 161.00 141.00 quote 20.85 0.00 0.00 17.90 18.40 40.00
quote 4.80 0.70 31.00 4.70 5.00 91.00 142.00 quote 20.25 0.00 0.00 18.40 19.45 33.00
quote 4.75 1.60 528.00 2.65 4.85 50.00 143.00 quote 22.45 0.00 0.00 19.10 19.80 1.00
quote 3.30 0.00 8.00 4.25 6.05 15.00 144.00 quote 24.60 0.00 0.00 20.10 20.85 9.00
quote 4.30 2.11 112.00 3.95 4.25 569.00 145.00 quote 21.65 -2.75 4.00 20.35 21.40 755.00
quote 3.60 0.00 72.00 0.05 8.25 29.00 146.00 quote 23.45 0.00 0.00 21.50 22.30 80.00
quote 3.25 1.65 686.00 3.10 3.30 2,019 150.00 quote 26.54 0.00 1.00 25.05 25.60 97.00
quote 2.50 1.28 353.00 2.50 2.62 328.00 155.00 quote 31.15 0.00 0.00 28.65 30.15 25.00
quote 2.03 1.03 390.00 1.80 2.10 1,316 160.00 quote 37.45 0.00 3.00 33.25 36.30 32.00
quote 1.62 0.88 160.00 1.43 1.66 1,010 165.00 quote 41.15 0.00 2.00 37.80 39.45 6.00
quote 1.24 0.63 76.00 1.16 2.21 1,029 170.00 quote 47.25 0.00 2.00 42.45 43.95 22.00
quote 1.23 0.79 178.00 0.84 1.11 582.00 175.00 quote 49.50 0.00 0.00 45.50 50.70 11.00
quote 0.88 0.51 284.00 0.84 0.92 373.00 180.00 quote 45.20 0.00 0.00 48.75 57.55 3.00
quote 0.75 0.43 126.00 0.69 0.78 393.00 185.00 quote 57.15 0.00 0.00 53.50 62.30 14.00
quote 0.64 0.40 1,786 0.62 0.66 583.00 190.00 quote 54.55 0.00 0.00 60.25 65.15 5.00
quote 0.53 0.32 106.00 0.30 0.58 128.00 195.00 quote 0.00 0.00 0.00 63.25 71.25
quote 0.45 0.27 200.00 0.43 0.50 1,738 200.00 quote 71.10 0.00 0.00 70.15 74.90 22.00
quote 0.40 0.20 31.00 0.34 0.43 79.00 205.00 quote 71.25 0.00 0.00 73.90 82.05 6.00
quote 0.35 0.15 23.00 0.34 0.38 301.00 210.00 quote 86.55 0.00 1.00 78.10 86.95 1.00
quote 0.30 0.17 84.00 0.27 0.33 154.00 215.00 quote 90.90 0.00 0.00 83.25 91.95 5.00
quote 0.30 0.15 21.00 0.03 0.30 406.00 220.00 quote 83.95 0.00 0.00 90.15 94.60 2.00
quote 0.26 0.16 87.00 0.24 0.27 335.00 225.00 quote 90.35 0.00 0.00 93.15 101.30 5.00
CALLS PUTS
Expires June 26, 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 59.20 67.35 65.00 quote 0.19 0.00 0.00 0.01 0.35 3.00
quote 0.00 0.00 0.00 53.75 62.25 70.00 quote 0.11 0.00 0.00 0.02 0.40 12.00
quote 0.00 0.00 0.00 49.00 57.00 75.00 quote 0.30 0.00 0.00 0.16 0.45 17.00
quote 59.17 0.00 0.00 43.65 52.50 1.00 80.00 quote 0.45 0.00 0.00 0.17 0.60 26.00
quote 0.00 0.00 0.00 38.85 47.70 85.00 quote 0.77 0.00 0.00 0.25 0.55 12.00
quote 0.00 0.00 0.00 36.75 39.70 90.00 quote 0.75 -0.25 9.00 0.75 1.05 41.00
quote 28.33 0.00 0.00 31.55 35.20 2.00 95.00 quote 1.41 0.00 6.00 1.02 1.29 23.00
quote 26.00 0.00 5.00 27.10 31.85 10.00 100.00 quote 2.00 0.00 14.00 1.40 2.10 143.00
quote 20.54 0.00 0.00 24.60 26.15 1.00 105.00 quote 2.60 -0.83 14.00 2.41 2.85 128.00
quote 20.24 0.00 1.00 20.70 22.25 18.00 110.00 quote 3.70 -1.40 10.00 3.15 3.80 98.00
quote 28.90 0.00 0.00 20.20 21.25 1.00 111.00 quote 7.40 0.00 0.00 3.40 4.15 2.00
quote 16.90 0.00 0.00 19.15 20.80 2.00 112.00 quote 4.83 0.00 1.00 3.50 4.65 2.00
quote 0.00 0.00 0.00 18.60 23.50 113.00 quote 4.61 -2.03 7.00 3.95 4.90 21.00
quote 13.20 0.00 0.00 18.25 19.40 1.00 114.00 quote 5.28 0.00 2.00 4.25 5.25 5.00
quote 13.42 0.00 0.00 17.40 18.60 3.00 115.00 quote 6.71 0.00 0.00 4.55 5.35 28.00
quote 23.68 0.00 0.00 16.40 18.00 1.00 116.00 quote 9.80 0.00 0.00 4.80 6.05 3.00
quote 14.86 0.00 0.00 16.25 17.45 2.00 117.00 quote 4.58 0.00 0.00 5.00 6.80 2.00
quote 13.63 0.00 2.00 15.20 16.75 3.00 118.00 quote 8.58 0.00 0.00 1.50 7.30 6.00
quote 13.24 0.00 3.00 14.90 16.25 7.00 119.00 quote 7.74 0.00 1.00 6.00 7.30 7.00
quote 13.30 2.80 6.00 14.50 15.45 31.00 120.00 quote 7.10 0.00 2.00 6.30 7.60 55.00
quote 13.20 0.00 8.00 13.70 14.95 11.00 121.00 quote 10.14 0.00 0.00 6.75 8.70 20.00
quote 12.65 2.73 7.00 12.90 14.50 21.00 122.00 quote 9.40 0.00 4.00 7.15 8.60 60.00
quote 13.25 4.30 75.00 12.30 15.60 97.00 123.00 quote 9.45 0.00 1.00 7.10 9.40 26.00
quote 12.50 4.45 19.00 9.00 14.80 27.00 124.00 quote 10.51 0.00 3.00 8.00 9.65 103.00
quote 10.16 0.00 85.00 8.45 16.90 33.00 125.00 quote 9.89 0.00 2.00 8.55 10.15 150.00
quote 11.50 3.34 23.00 11.45 16.30 15.00 126.00 quote 11.00 0.00 7.00 9.25 10.65 22.00
quote 10.46 0.00 6.00 10.40 11.50 13.00 127.00 quote 7.85 0.00 0.00 9.70 10.45 7.00
quote 10.70 3.37 2.00 9.85 11.95 10.00 128.00 quote 10.75 -2.83 1.00 10.20 11.40 28.00
128.29 Current price as of 5/29/2020 04:00:02 PM
quote 9.50 0.00 1.00 9.50 10.95 33.00 129.00 quote 8.85 0.00 0.00 10.60 12.25 10.00
quote 9.20 2.90 47.00 8.95 10.10 89.00 130.00 quote 14.70 0.00 0.00 11.30 12.45 54.00
quote 6.53 0.00 0.00 8.40 10.10 34.00 131.00 quote 10.00 0.00 0.00 11.10 14.20 9.00
quote 7.30 0.00 2.00 8.20 9.60 15.00 132.00 quote 15.03 0.00 0.00 11.60 14.20 65.00
quote 6.63 0.00 0.00 7.75 9.35 9.00 133.00 quote 16.10 0.00 0.00 13.05 14.55 31.00
quote 7.50 0.00 1.00 7.40 8.95 18.00 134.00 quote 14.92 0.00 0.00 13.60 15.05 22.00
quote 8.00 3.10 20.00 7.30 8.30 94.00 135.00 quote 19.82 0.00 0.00 14.25 15.50 44.00
quote 4.50 0.00 0.00 6.95 8.05 7.00 136.00 quote 12.70 0.00 0.00 14.90 15.95 299.00
quote 7.40 2.70 8.00 6.40 7.95 32.00 137.00 quote 20.40 0.00 0.00 11.60 17.20 23.00
quote 5.46 0.00 0.00 6.15 7.65 13.00 138.00 quote 21.15 0.00 0.00 16.05 21.50 24.00
quote 4.00 0.00 0.00 5.50 7.15 20.00 139.00 quote 14.00 0.00 0.00 16.85 18.25 2.00
quote 6.20 2.50 136.00 5.80 6.60 77.00 140.00 quote 21.97 0.00 0.00 15.60 20.25 26.00
quote 3.65 0.00 0.00 5.45 6.65 29.00 141.00 quote 23.00 0.00 0.00 17.40 21.20 27.00
quote 6.15 2.65 1.00 5.25 6.45 13.00 142.00 quote 15.20 0.00 0.00 19.15 20.60 5.00
quote 4.75 0.00 0.00 5.05 6.20 9.00 143.00 quote 15.95 0.00 0.00 19.75 21.40 7.00
quote 0.00 0.00 0.00 4.75 5.85 144.00 quote 16.45 0.00 0.00 20.50 22.00 7.00
quote 4.10 0.00 25.00 4.75 5.40 114.00 145.00 quote 25.50 0.00 0.00 21.50 22.80 10.00
quote 6.68 0.00 0.00 4.30 5.40 11.00 146.00 quote 17.80 0.00 0.00 18.85 24.45 6.00
quote 3.36 0.00 0.00 4.50 5.10 8.00 147.00 quote 0.00 0.00 0.00 22.70 24.75
quote 9.75 0.00 0.00 3.60 5.00 7.00 148.00 quote 0.00 0.00 0.00 22.95 26.40
quote 0.00 0.00 0.00 1.83 4.75 149.00 quote 0.00 0.00 0.00 24.50 30.05
quote 4.30 1.95 41.00 3.70 4.70 169.00 150.00 quote 32.35 0.00 0.00 25.95 27.05 12.00
quote 3.23 0.00 1.00 3.05 4.20 152.50 quote 0.00 0.00 0.00 27.30 29.05
quote 2.93 0.00 10.00 2.79 8.10 51.00 155.00 quote 20.50 0.00 0.00 29.25 31.40 29.00
quote 3.10 -0.92 2.00 2.69 3.50 499.00 157.50 quote 0.00 0.00 0.00 31.65 33.55
quote 2.89 1.37 40.00 2.25 2.94 71.00 160.00 quote 32.24 0.00 0.00 33.60 35.05 1.00
quote 2.01 0.89 15.00 1.71 2.58 23.00 165.00 quote 36.32 0.00 0.00 38.40 40.00 1.00
quote 1.75 0.75 12.00 1.43 2.15 64.00 170.00 quote 0.00 0.00 0.00 42.90 44.80
quote 1.33 0.18 1.00 1.40 1.81 19.00 175.00 quote 0.00 0.00 0.00 45.25 51.75
quote 1.13 0.48 10.00 0.87 1.44 59.00 180.00 quote 0.00 0.00 0.00 52.20 55.15
quote 0.98 0.49 33.00 0.90 1.19 14.00 185.00 quote 0.00 0.00 0.00 53.80 62.65
quote 0.90 -0.20 53.00 0.80 1.00 24.00 190.00 quote 59.27 0.00 0.00 59.80 66.00 1.00
quote 0.83 0.72 8.00 0.54 0.98 17.00 195.00 quote 0.00 0.00 0.00 63.40 72.20
quote 0.65 0.15 16.00 0.57 0.95 42.00 200.00 quote 0.00 0.00 0.00 69.75 75.70
quote 0.32 0.00 6.00 0.25 0.85 10.00 205.00 quote 0.00 0.00 0.00 74.70 80.55
quote 0.53 -0.99 8.00 0.19 0.75 9.00 210.00 quote 0.00 0.00 0.00 78.30 87.00
quote 0.24 0.00 5.00 0.15 0.50 15.00 215.00 quote 0.00 0.00 0.00 83.40 92.05

July, 2020 Options

Show

August, 2020 Options

Show

October, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.