Bulletin
Investor Alert

New York Markets After Hours

Chewy Inc. Cl A

NYS: CHWY

GO
/marketstate/country/us

After Hours

 --Real time quotes

Apr 9, 2020, 5:47 p.m.

/zigman2/quotes/212690528/composite

$

43.00

Change

+0.39 +0.92%

Volume

Volume 86,649

Real time quotes

/zigman2/quotes/212690528/composite

Today's close

$ 36.93

$ 42.61

Change

+5.68 +15.38%

Day low

Day high

$37.00

$42.69

Open

52 week low

52 week high

$20.62

$42.69

Open

OPTION CHAIN FOR CHEWY INC. CL A

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.50 0.00 0.00 25.10 28.60 2.00 15.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 23.90 27.00 18.00 quote 0.00 0.00 0.00 0.00 0.45
quote 9.30 0.00 0.00 23.30 26.60 2.00 18.50 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 21.10 25.50 19.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 21.80 23.70 20.00 quote 0.45 0.00 0.00 0.00 0.05 200.00
quote 0.00 0.00 0.00 20.60 23.40 21.00 quote 0.70 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 20.00 22.30 21.50 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 19.50 22.30 22.00 quote 0.01 0.00 0.00 0.00 0.40 2.00
quote 5.10 0.00 0.00 18.70 21.50 5.00 23.00 quote 0.10 0.00 0.00 0.00 0.40 2.00
quote 0.00 0.00 0.00 18.30 20.60 23.50 quote 0.07 0.00 0.00 0.00 0.05 5.00
quote 5.18 0.00 0.00 16.20 20.40 1.00 24.00 quote 0.26 0.00 0.00 0.00 0.45 1.00
quote 0.00 0.00 0.00 15.70 19.90 24.50 quote 0.05 0.00 0.00 0.00 0.05 11.00
quote 5.40 0.00 0.00 15.70 19.30 1.00 25.00 quote 0.25 0.00 0.00 0.00 0.05 44.00
quote 0.00 0.00 0.00 16.30 18.70 25.50 quote 0.35 0.00 0.00 0.00 0.05 6.00
quote 2.66 0.00 0.00 14.10 18.50 26.00 quote 0.05 0.00 0.00 0.00 0.05 10.00
quote 7.30 0.00 0.00 14.30 17.90 3.00 26.50 quote 0.05 0.00 0.00 0.00 0.05 7.00
quote 10.73 2.56 1.00 13.80 18.00 4.00 27.00 quote 0.50 0.00 0.00 0.00 0.05 1.00
quote 3.00 0.00 0.00 12.70 16.70 1.00 27.50 quote 0.15 0.00 0.00 0.00 0.05 5.00
quote 5.80 0.00 0.00 12.70 16.50 8.00 28.00 quote 0.03 -0.02 4.00 0.00 0.05 41.00
quote 4.50 0.00 0.00 12.50 15.90 38.00 28.50 quote 0.10 0.07 6.00 0.00 0.05 27.00
quote 9.38 4.19 1.00 11.10 15.80 54.00 29.00 quote 0.08 0.00 0.00 0.00 0.05 2,997
quote 10.70 1.00 1.00 10.70 15.00 10.00 29.50 quote 0.15 0.00 0.00 0.00 0.05 29.00
quote 3.70 0.00 0.00 10.10 14.60 22.00 30.00 quote 0.02 -0.03 1.00 0.00 0.05 300.00
quote 3.10 0.00 0.00 10.20 13.80 2.00 30.50 quote 0.12 0.00 0.00 0.00 0.05 27.00
quote 9.46 6.06 8.00 11.10 12.20 36.00 31.00 quote 0.05 -0.10 7.00 0.00 0.05 114.00
quote 10.65 7.01 1.00 8.70 13.00 17.00 31.50 quote 0.05 -0.20 12.00 0.00 0.05 83.00
quote 5.70 4.68 26.00 8.10 12.00 15.00 32.00 quote 0.05 -0.45 20.00 0.00 0.05 135.00
quote 5.90 0.20 2.00 7.70 12.50 38.00 32.50 quote 0.05 0.00 10.00 0.00 0.05 1,395
quote 4.40 3.30 42.00 7.40 12.00 69.00 33.00 quote 0.05 -0.05 1.00 0.00 0.05 124.00
quote 7.10 3.50 3.00 8.50 10.00 33.00 33.50 quote 0.05 -0.85 73.00 0.00 0.05 307.00
quote 6.00 2.90 10.00 8.40 8.80 153.00 34.00 quote 0.03 -0.02 41.00 0.00 0.05 122.00
quote 7.30 3.70 49.00 7.90 8.30 82.00 34.50 quote 0.10 -2.60 38.00 0.00 0.05 56.00
quote 6.32 4.05 72.00 7.40 7.80 382.00 35.00 quote 0.04 -0.16 1.00 0.00 0.05 1,290
quote 7.09 5.39 11.00 6.90 7.30 114.00 35.50 quote 0.03 -0.22 6.00 0.00 0.05 241.00
quote 4.30 2.35 63.00 6.40 6.80 553.00 36.00 quote 0.04 -0.34 7.00 0.00 0.05 106.00
quote 3.80 2.65 15.00 5.90 6.30 96.00 36.50 quote 0.60 -2.60 76.00 0.00 0.05 91.00
quote 5.20 4.50 84.00 5.40 5.80 182.00 37.00 quote 0.04 -0.66 91.00 0.00 0.05 85.00
quote 3.22 2.77 85.00 4.90 5.30 185.00 37.50 quote 0.05 -0.90 5.00 0.00 0.05 42.00
quote 4.28 3.98 156.00 4.40 4.80 366.00 38.00 quote 0.05 -1.25 336.00 0.00 0.05 111.00
quote 3.20 3.00 299.00 3.40 3.80 175.00 39.00 quote 0.05 -2.45 176.00 0.00 0.10 13.00
quote 2.40 2.35 1,471 2.45 2.75 1,004 40.00 quote 0.05 -6.45 474.00 0.00 0.05 1.00
quote 1.63 1.59 2,092 1.45 1.75 163.00 41.00 quote 0.17 0.00 130.00 0.00 0.10
quote 0.65 0.63 1,365 0.45 0.80 399.00 42.00 quote 0.07 -8.33 77.00 0.00 0.05 10.00
42.61 Current price as of 4/09/2020 04:10:00 PM
quote 0.01 -0.01 368.00 0.00 0.05 1,732 43.00 quote 1.00 -5.54 26.00 0.25 0.55 15.00
quote 0.03 0.00 21.00 0.00 0.05 1,036 44.00 quote 0.00 0.00 0.00 1.10 1.90
quote 0.02 0.01 80.00 0.00 0.05 1,558 45.00 quote 10.17 0.00 0.00 2.20 2.85 153.00
quote 0.05 0.00 0.00 0.00 0.05 20.00 46.00 quote 0.00 0.00 0.00 3.20 3.90
quote 0.35 0.00 0.00 0.00 0.05 12.00 47.00 quote 0.00 0.00 0.00 4.20 4.90
quote 0.10 0.00 0.00 0.00 0.05 10.00 48.00 quote 0.00 0.00 0.00 4.90 5.90
quote 0.15 0.00 0.00 0.00 0.05 11.00 49.00 quote 0.00 0.00 0.00 6.10 6.90
quote 0.15 0.00 0.00 0.00 0.05 90.00 50.00 quote 0.00 0.00 0.00 7.10 7.90
quote 0.10 0.00 0.00 0.00 0.05 5.00 51.00 quote 0.00 0.00 0.00 7.20 10.40
quote 0.10 0.00 0.00 0.00 0.05 1.00 52.00 quote 0.00 0.00 0.00 8.70 10.10
quote 0.10 0.00 0.00 0.00 0.45 3.00 53.00 quote 0.00 0.00 0.00 8.80 12.30
quote 0.10 0.00 0.00 0.00 0.15 1.00 54.00 quote 0.00 0.00 0.00 10.00 13.60
quote 0.21 0.00 0.00 0.00 0.05 3.00 55.00 quote 0.00 0.00 0.00 11.10 14.80
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.70 0.00 0.00 30.10 31.10 1.00 12.00 quote 0.23 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 29.00 30.20 13.00 quote 0.03 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 28.00 29.10 14.00 quote 0.16 0.00 0.00 0.00 0.05 5.00
quote 18.12 0.00 0.00 27.00 28.10 122.00 15.00 quote 0.03 0.00 0.00 0.00 0.05 3,137
quote 9.30 0.00 0.00 26.00 27.20 16.00 quote 0.17 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 24.90 26.20 17.00 quote 0.04 0.00 0.00 0.00 0.05 132.00
quote 7.56 0.00 0.00 24.00 25.30 10.00 18.00 quote 0.24 0.00 0.00 0.00 0.05 242.00
quote 12.40 0.00 0.00 22.90 24.30 13.00 19.00 quote 0.13 0.00 0.00 0.00 0.05 353.00
quote 8.30 0.00 0.00 21.80 23.10 39.00 20.00 quote 0.05 0.00 1.00 0.00 0.15 890.00
quote 10.25 0.00 0.00 20.80 22.40 14.00 21.00 quote 0.05 0.00 0.00 0.00 0.05 443.00
quote 11.63 0.00 0.00 19.90 21.40 59.00 22.00 quote 0.01 0.00 0.00 0.00 0.10 208.00
quote 14.30 0.00 0.00 18.90 20.50 64.00 23.00 quote 0.10 0.00 0.00 0.00 0.05 434.00
quote 13.49 0.00 0.00 18.10 19.30 341.00 24.00 quote 0.03 -0.02 2.00 0.00 0.05 949.00
quote 15.00 1.82 3.00 17.30 18.10 226.00 25.00 quote 0.03 -0.01 23.00 0.00 0.05 983.00
quote 12.00 3.89 11.00 16.10 17.30 323.00 26.00 quote 0.06 -0.02 2.00 0.00 0.15 399.00
quote 8.20 1.60 1.00 15.00 16.30 216.00 27.00 quote 0.05 -0.10 7.00 0.00 0.10 213.00
quote 0.00 0.00 0.00 14.20 17.10 27.50 quote 0.05 -0.08 1.00 0.00 0.15 12.00
quote 9.60 4.90 35.00 14.20 15.20 517.00 28.00 quote 0.07 -0.03 1.00 0.00 0.15 254.00
quote 6.60 0.00 0.00 13.60 15.60 5.00 28.50 quote 0.05 -0.02 4.00 0.00 0.10 38.00
quote 12.05 3.30 16.00 13.40 13.90 498.00 29.00 quote 0.05 -0.10 54.00 0.00 0.10 1,530
quote 5.60 0.00 0.00 12.60 13.60 2.00 29.50 quote 0.10 -0.10 1.00 0.00 0.15 19.00
quote 12.00 4.50 104.00 12.50 13.10 1,101 30.00 quote 0.08 -0.07 76.00 0.05 0.10 728.00
quote 4.97 0.00 0.00 11.70 14.00 18.00 30.50 quote 0.15 -0.15 20.00 0.05 0.15 4.00
quote 9.80 3.05 25.00 11.40 11.90 726.00 31.00 quote 0.10 -0.12 3.00 0.05 0.15 203.00
quote 10.70 3.70 1.00 10.70 12.70 15.00 31.50 quote 0.45 -0.85 8.00 0.05 0.15 119.00
quote 10.50 4.65 85.00 10.40 10.90 977.00 32.00 quote 0.15 -0.28 2.00 0.00 0.15 116.00
quote 3.70 1.80 7.00 9.70 10.70 60.00 32.50 quote 0.10 -0.20 8.00 0.00 0.15 26.00
quote 8.72 4.32 21.00 9.50 10.20 425.00 33.00 quote 0.15 -0.30 10.00 0.10 0.15 114.00
quote 6.20 3.60 9.00 8.80 9.80 148.00 33.50 quote 0.15 -0.35 12.00 0.10 0.20 134.00
quote 6.66 2.96 9.00 8.40 8.90 545.00 34.00 quote 0.15 -0.30 39.00 0.10 0.20 158.00
quote 7.65 4.80 32.00 8.10 8.50 83.00 34.50 quote 0.20 -0.55 39.00 0.15 0.25 58.00
quote 7.70 4.80 128.00 7.70 8.00 1,317 35.00 quote 0.20 -0.66 463.00 0.20 0.25 120.00
quote 5.50 2.65 3.00 6.90 7.50 59.00 35.50 quote 0.25 -0.69 43.00 0.20 0.35 4.00
quote 6.80 4.50 41.00 6.70 7.10 476.00 36.00 quote 0.30 -0.88 73.00 0.25 0.35 77.00
quote 5.00 2.75 12.00 6.30 6.60 112.00 36.50 quote 0.40 -0.90 9.00 0.30 0.55 45.00
quote 4.40 2.56 83.00 5.80 6.20 521.00 37.00 quote 0.50 -1.15 150.00 0.35 0.45 51.00
quote 5.45 4.16 87.00 5.40 5.70 43.00 37.50 quote 0.55 -1.30 210.00 0.40 0.55 48.00
quote 5.05 3.90 131.00 5.00 5.30 189.00 38.00 quote 0.55 -1.60 240.00 0.50 0.65 65.00
quote 4.00 3.16 256.00 4.10 4.50 1,739 39.00 quote 0.75 -5.10 290.00 0.65 0.85 4.00
quote 3.60 3.05 1,664 3.40 3.90 1,592 40.00 quote 0.98 -7.32 730.00 0.95 1.00 7.00
quote 2.88 2.43 424.00 2.80 3.00 73.00 41.00 quote 1.42 0.00 250.00 1.15 1.40
quote 2.25 2.00 375.00 2.20 2.30 72.00 42.00 quote 1.70 -4.10 402.00 1.60 1.75 3.00
42.61 Current price as of 4/09/2020 04:10:00 PM
quote 1.80 1.69 502.00 1.65 1.75 41.00 43.00 quote 2.15 0.00 25.00 2.05 2.30
quote 1.25 1.10 151.00 1.20 1.35 70.00 44.00 quote 2.75 -6.55 24.00 2.70 2.85 1.00
quote 0.90 0.83 1,675 0.85 0.95 3,125 45.00 quote 4.72 -3.68 20.00 3.20 3.50 1.00
quote 0.65 0.60 236.00 0.35 0.70 358.00 46.00 quote 0.00 0.00 0.00 3.90 4.30
quote 0.48 0.43 117.00 0.35 0.50 39.00 47.00 quote 0.00 0.00 0.00 4.70 5.10
quote 0.30 0.26 618.00 0.30 0.40 25.00 48.00 quote 0.00 0.00 0.00 5.50 5.90
quote 0.23 0.03 89.00 0.20 0.25 4.00 49.00 quote 0.00 0.00 0.00 6.40 6.80
quote 0.15 0.10 1,564 0.10 0.15 3,020 50.00 quote 0.00 0.00 0.00 7.30 8.00
quote 0.12 0.02 372.00 0.10 0.15 1.00 51.00 quote 0.00 0.00 0.00 8.20 9.60
quote 0.10 0.00 3.00 0.05 0.15 52.00 quote 0.00 0.00 0.00 9.10 10.80
quote 0.10 -0.05 2.00 0.00 0.10 1.00 53.00 quote 0.00 0.00 0.00 10.20 11.60
quote 0.00 0.00 0.00 0.00 0.25 54.00 quote 0.00 0.00 0.00 11.10 12.40
quote 0.04 -0.06 12.00 0.00 0.05 13.00 55.00 quote 0.00 0.00 0.00 11.90 13.50
CALLS PUTS
Expires April 24, 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 26.80 28.10 15.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 23.70 25.20 18.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 23.10 24.80 18.50 quote 0.60 0.00 0.00 0.00 0.15 5.00
quote 0.00 0.00 0.00 22.70 24.30 19.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 22.10 23.90 19.50 quote 0.15 0.00 0.00 0.00 0.20 3.00
quote 0.00 0.00 0.00 21.80 23.50 20.00 quote 0.40 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 20.50 22.70 21.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 20.10 21.90 21.50 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 19.60 21.50 22.00 quote 0.20 0.00 0.00 0.00 0.45 22.00
quote 0.00 0.00 0.00 19.10 21.20 22.50 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 18.30 20.80 23.00 quote 0.65 0.00 0.00 0.00 0.15 324.00
quote 10.10 0.00 0.00 17.80 20.40 1.00 23.50 quote 0.00 0.00 0.00 0.00 0.65
quote 10.00 0.00 0.00 17.10 20.00 3.00 24.00 quote 0.55 0.00 0.00 0.00 0.65 2.00
quote 7.20 0.00 0.00 16.50 19.60 3.00 24.50 quote 0.00 0.00 0.00 0.00 0.65
quote 8.20 0.00 0.00 17.00 18.20 4.00 25.00 quote 0.60 0.00 0.00 0.00 0.30 3.00
quote 0.00 0.00 0.00 16.10 17.80 25.50 quote 0.00 0.00 0.00 0.00 0.75
quote 12.57 0.00 0.00 15.40 18.20 8.00 26.00 quote 0.30 0.00 0.00 0.00 0.30 38.00
quote 3.50 0.00 0.00 15.50 16.70 8.00 26.50 quote 0.64 0.00 0.00 0.00 0.15 3.00
quote 9.53 0.00 0.00 15.10 16.20 3.00 27.00 quote 0.60 0.00 0.00 0.00 0.15 3.00
quote 6.90 0.00 0.00 13.90 16.60 10.00 27.50 quote 0.52 0.00 0.00 0.00 0.15 5.00
quote 5.41 -0.88 1.00 13.40 16.00 3.00 28.00 quote 0.15 -0.13 3.00 0.00 0.15 7.00
quote 1.55 0.00 0.00 12.90 15.60 1.00 28.50 quote 0.15 -0.85 2.00 0.00 0.35 12.00
quote 2.00 0.00 0.00 12.20 15.40 5.00 29.00 quote 0.15 -1.38 1.00 0.00 0.15 3.00
quote 11.58 6.57 28.00 12.70 13.80 1.00 29.50 quote 0.15 -0.65 5.00 0.00 0.35 11.00
quote 4.70 0.00 0.00 12.10 13.40 5.00 30.00 quote 0.82 0.00 0.00 0.00 0.35 6.00
quote 7.40 3.40 2.00 10.90 14.00 12.00 30.50 quote 0.00 0.00 0.00 0.00 1.55
quote 9.35 5.25 5.00 11.30 12.30 3.00 31.00 quote 0.40 -1.44 31.00 0.05 0.80 75.00
quote 0.00 0.00 0.00 10.60 11.80 31.50 quote 0.55 -0.95 1.00 0.00 0.85 2.00
quote 8.50 3.35 1.00 10.40 11.40 22.00 32.00 quote 0.45 -0.92 4.00 0.10 0.90 5.00
quote 6.10 2.50 1.00 10.00 10.90 3.00 32.50 quote 0.25 -0.38 1.00 0.10 0.85 12.00
quote 3.00 0.75 2.00 9.50 10.40 14.00 33.00 quote 0.37 -1.10 4.00 0.15 0.85 19.00
quote 6.52 1.52 2.00 9.00 9.60 7.00 33.50 quote 0.50 -1.70 1.00 0.15 1.50 1.00
quote 6.55 2.18 5.00 8.60 9.50 38.00 34.00 quote 0.40 -0.45 22.00 0.25 0.65 38.00
quote 6.70 3.40 126.00 7.70 8.50 184.00 35.00 quote 0.50 -0.55 82.00 0.40 0.70 45.00
quote 7.10 3.70 31.00 6.80 7.40 49.00 36.00 quote 0.80 -1.55 25.00 0.50 0.70 5.00
quote 4.80 2.65 5.00 6.00 6.50 39.00 37.00 quote 0.90 -1.10 46.00 0.60 0.90 20.00
quote 5.40 3.25 65.00 5.20 5.90 72.00 38.00 quote 0.90 -1.50 59.00 0.75 1.05 8.00
quote 4.10 2.69 35.00 4.40 4.90 100.00 39.00 quote 1.15 -4.05 58.00 1.00 1.25 6.00
quote 3.80 2.85 155.00 3.80 4.30 239.00 40.00 quote 1.50 -3.50 97.00 1.15 1.50 1.00
quote 2.19 1.98 52.00 3.10 3.50 34.00 41.00 quote 1.80 0.00 61.00 1.60 1.85
quote 2.79 2.24 21.00 2.70 2.85 19.00 42.00 quote 2.07 0.00 4.00 1.90 2.25
42.61 Current price as of 4/09/2020 04:10:00 PM
quote 2.20 1.80 4.00 1.95 2.30 4.00 43.00 quote 4.10 0.00 2.00 2.35 2.75
quote 1.76 1.46 19.00 1.60 1.85 6.00 44.00 quote 0.00 0.00 0.00 2.85 3.30
quote 1.40 1.29 464.00 1.30 1.50 141.00 45.00 quote 0.00 0.00 0.00 3.40 3.90
quote 0.35 -0.55 2.00 1.00 1.15 1.00 46.00 quote 0.00 0.00 0.00 4.10 4.60
quote 0.80 0.75 9.00 0.40 0.85 1.00 47.00 quote 0.00 0.00 0.00 4.80 5.50
quote 0.40 -0.10 19.00 0.05 1.55 1.00 48.00 quote 0.00 0.00 0.00 5.60 7.00
quote 0.43 0.08 35.00 0.35 0.45 10.00 49.00 quote 0.00 0.00 0.00 6.40 7.80
quote 0.33 0.29 123.00 0.25 0.40 419.00 50.00 quote 0.00 0.00 0.00 7.20 8.40
quote 0.15 -0.10 8.00 0.05 0.30 2.00 51.00 quote 0.00 0.00 0.00 8.30 9.20
quote 0.07 -0.23 2.00 0.05 0.80 2.00 52.00 quote 10.00 0.00 1.00 9.20 10.20
quote 0.15 -0.05 1.00 0.05 0.25 1.00 53.00 quote 0.00 0.00 0.00 9.70 11.70
quote 0.20 0.00 0.00 0.00 0.20 10.00 54.00 quote 0.00 0.00 0.00 10.70 12.50
quote 0.00 0.00 0.00 0.00 0.25 55.00 quote 0.00 0.00 0.00 11.70 13.50

May, 2020 Options

Show

July, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.