Bulletin
Investor Alert

Chewy Inc. Cl A

NYS: CHWY

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 11, 2020, 7:59 p.m.

/zigman2/quotes/212690528/composite

$

50.56

Change

-0.05 -0.10%

Volume

Volume 20,356

Quotes are delayed by 20 min

/zigman2/quotes/212690528/composite

Previous close

$ 53.40

$ 50.61

Change

-2.79 -5.22%

Day low

Day high

$50.22

$52.96

Open

52 week low

52 week high

$20.62

$59.30

Open

OPTION CHAIN FOR CHEWY INC. CL A

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 14, 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 24.25 27.75 25.00 quote 0.08 0.00 0.00 0.00 0.02 3.00
quote 0.00 0.00 0.00 19.70 22.75 30.00 quote 0.01 0.00 5.00 0.00 0.02 70.00
quote 0.00 0.00 0.00 14.55 17.60 35.00 quote 0.02 0.00 3.00 0.00 0.03 1,037
quote 0.00 0.00 0.00 11.00 12.50 39.00 quote 0.04 0.00 30.00 0.03 0.09 38.00
quote 0.00 0.00 0.00 9.80 11.45 40.00 quote 0.06 0.00 2.00 0.04 0.08 26.00
quote 5.60 0.00 0.00 8.85 11.10 1.00 41.00 quote 0.04 0.00 0.00 0.00 0.11 418.00
quote 0.00 0.00 0.00 7.95 10.90 41.50 quote 0.11 0.00 0.00 0.00 0.10 31.00
quote 8.50 0.00 0.00 7.85 10.40 1.00 42.00 quote 0.05 0.00 0.00 0.00 0.11 77.00
quote 5.60 0.00 0.00 6.80 9.55 3.00 43.00 quote 0.03 0.00 0.00 0.00 0.13 134.00
quote 0.00 0.00 0.00 6.45 7.70 43.50 quote 0.08 0.00 0.00 0.00 0.13 402.00
quote 6.68 0.00 0.00 6.05 8.60 11.00 44.00 quote 0.10 0.00 4.00 0.00 0.16 134.00
quote 13.50 0.00 0.00 5.60 7.05 11.00 44.50 quote 0.16 0.00 5.00 0.00 0.16 116.00
quote 5.86 0.00 12.00 5.60 6.25 24.00 45.00 quote 0.14 0.00 43.00 0.01 0.31 83.00
quote 7.00 0.00 0.00 3.90 6.50 4.00 45.50 quote 0.14 0.00 3.00 0.10 0.20 64.00
quote 11.00 0.00 0.00 4.65 6.75 50.00 46.00 quote 0.14 0.00 23.00 0.15 0.31 121.00
quote 6.45 0.00 0.00 4.15 4.75 38.00 46.50 quote 0.11 0.00 10.00 0.00 0.31 39.00
quote 4.10 0.00 54.00 3.75 4.00 710.00 47.00 quote 0.29 0.00 8.00 0.25 0.36 111.00
quote 3.75 0.00 3.00 3.25 3.75 62.00 47.50 quote 0.32 0.00 39.00 0.15 0.41 114.00
quote 3.00 0.00 17.00 2.89 3.15 127.00 48.00 quote 0.39 0.00 133.00 0.36 0.47 159.00
quote 2.34 0.00 1.00 2.35 2.65 117.00 48.50 quote 0.50 0.29 17.00 0.34 0.53 46.00
quote 3.55 0.00 0.00 1.98 2.32 222.00 49.00 quote 0.61 0.41 120.00 0.45 0.67 254.00
quote 1.75 0.00 31.00 1.82 2.50 58.00 49.50 quote 0.66 0.00 42.00 0.70 0.90 105.00
quote 1.48 -1.15 42.00 1.17 1.64 371.00 50.00 quote 0.94 0.64 341.00 0.78 0.93 1,133
quote 1.22 0.00 33.00 0.74 1.64 72.00 50.50 quote 1.15 0.75 105.00 1.02 1.20 69.00
50.61 Current price as of 8/11/2020 04:00:01 PM
quote 0.99 -1.13 128.00 0.91 1.12 236.00 51.00 quote 1.43 0.00 220.00 1.26 1.47 189.00
quote 0.80 0.00 122.00 0.49 1.21 45.00 51.50 quote 1.78 1.13 55.00 1.50 1.79 226.00
quote 0.69 -1.54 353.00 0.64 0.77 223.00 52.00 quote 2.11 0.00 330.00 1.68 2.13 384.00
quote 0.42 0.00 318.00 0.43 0.52 352.00 53.00 quote 2.83 0.00 161.00 2.64 2.96 493.00
quote 0.36 -0.84 1,424 0.30 0.38 1,566 54.00 quote 3.77 1.99 271.00 3.60 3.90 704.00
quote 0.26 -0.58 320.00 0.22 0.52 735.00 55.00 quote 4.68 0.00 59.00 4.50 4.85 779.00
quote 0.20 0.00 143.00 0.11 0.24 271.00 56.00 quote 5.30 0.00 23.00 5.45 5.75 402.00
quote 0.15 -0.22 27.00 0.00 0.19 286.00 57.00 quote 3.98 0.00 0.00 6.25 6.75 114.00
quote 0.12 0.00 89.00 0.01 0.16 310.00 58.00 quote 7.56 0.00 16.00 7.25 7.80 194.00
quote 0.09 0.00 79.00 0.05 0.13 672.00 59.00 quote 6.09 0.00 0.00 8.30 9.95 45.00
quote 0.08 -0.08 236.00 0.07 0.12 1,921 60.00 quote 6.85 0.00 0.00 9.25 11.40 27.00
quote 0.13 0.00 0.00 0.00 0.09 195.00 61.00 quote 4.65 0.00 0.00 9.85 11.80 16.00
quote 0.07 0.00 11.00 0.00 0.08 178.00 62.00 quote 5.35 0.00 0.00 10.30 12.85 2.00
quote 0.04 0.00 4.00 0.00 0.18 47.00 63.00 quote 7.25 0.00 0.00 11.15 13.90 3.00
quote 0.06 0.00 1.00 0.00 0.06 80.00 64.00 quote 7.30 0.00 0.00 12.65 15.50 2.00
quote 0.01 -0.08 6.00 0.01 0.09 158.00 65.00 quote 8.15 0.00 0.00 12.80 16.35 37.00
quote 0.05 0.00 21.00 0.00 0.11 323.00 70.00 quote 0.00 0.00 0.00 18.30 21.45
quote 0.04 0.00 0.00 0.00 0.03 223.00 75.00 quote 0.00 0.00 0.00 22.90 26.65
quote 0.01 0.00 0.00 0.00 0.46 170.00 80.00 quote 0.00 0.00 0.00 28.45 31.65
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 26.65 0.00 1.00 25.25 25.95 5.00 25.00 quote 0.03 0.00 0.00 0.00 0.03 35.00
quote 21.62 0.00 3.00 20.30 21.00 104.00 30.00 quote 0.04 0.00 20.00 0.03 0.04 650.00
quote 23.10 0.00 0.00 15.30 16.00 30.00 35.00 quote 0.09 0.00 12.00 0.04 0.09 2,174
quote 13.73 0.00 0.00 11.35 12.05 6.00 39.00 quote 0.09 0.00 18.00 0.09 0.14 964.00
quote 11.85 0.00 1.00 10.35 11.10 50.00 40.00 quote 0.10 0.00 4.00 0.05 0.17 3,727
quote 13.90 0.00 0.00 9.40 10.00 38.00 41.00 quote 0.15 0.00 18.00 0.06 0.19 2,542
quote 11.30 0.00 0.00 8.70 9.10 113.00 42.00 quote 0.22 0.00 36.00 0.17 0.23 307.00
quote 0.00 0.00 0.00 7.95 8.65 42.50 quote 0.24 0.00 33.00 0.09 0.26 58.00
quote 12.16 0.00 0.00 7.50 8.10 154.00 43.00 quote 0.25 0.00 10.00 0.12 0.29 276.00
quote 7.10 0.00 0.00 7.05 7.70 14.00 43.50 quote 0.20 0.00 34.00 0.15 0.32 77.00
quote 13.19 0.00 0.00 6.55 7.20 74.00 44.00 quote 0.24 0.00 64.00 0.23 0.37 236.00
quote 7.70 0.00 5.00 6.30 6.65 24.00 44.50 quote 0.40 0.12 6.00 0.23 0.42 51.00
quote 7.17 0.00 73.00 5.90 6.35 425.00 45.00 quote 0.45 0.17 52.00 0.28 0.48 357.00
quote 6.42 0.00 6.00 5.50 5.80 17.00 45.50 quote 0.52 0.19 4.00 0.34 0.55 70.00
quote 5.95 0.00 2.00 5.05 5.35 311.00 46.00 quote 0.58 0.28 19.00 0.41 0.64 326.00
quote 8.20 0.00 0.00 4.65 4.90 246.00 46.50 quote 0.68 0.33 58.00 0.51 0.71 193.00
quote 4.29 0.00 5.00 4.25 4.50 680.00 47.00 quote 0.67 0.00 24.00 0.60 0.81 209.00
quote 4.55 0.00 1.00 3.85 4.15 95.00 47.50 quote 0.88 0.43 78.00 0.74 0.95 87.00
quote 3.90 0.00 1.00 3.50 3.75 474.00 48.00 quote 1.04 0.00 23.00 0.86 1.07 338.00
quote 3.15 0.00 2.00 3.15 3.40 167.00 48.50 quote 1.22 0.00 10.00 1.03 1.25 160.00
quote 2.88 0.00 8.00 2.73 3.05 523.00 49.00 quote 1.34 0.00 1,473 1.19 1.40 487.00
quote 2.76 0.00 8.00 2.50 2.78 114.00 49.50 quote 1.53 0.72 11.00 1.39 1.60 66.00
quote 2.35 -1.75 252.00 2.25 2.46 2,278 50.00 quote 1.74 0.79 168.00 1.64 1.81 1,938
quote 1.96 0.00 12.00 2.00 2.22 64.00 50.50 quote 1.77 0.00 16.00 1.85 2.09 25.00
50.61 Current price as of 8/11/2020 04:00:01 PM
quote 1.81 0.00 41.00 1.69 1.95 1,075 51.00 quote 2.23 1.07 1,493 2.10 2.32 179.00
quote 1.61 0.00 185.00 1.51 1.72 142.00 51.50 quote 2.60 0.00 24.00 2.38 2.56 48.00
quote 1.41 0.00 103.00 1.32 1.50 311.00 52.00 quote 2.83 1.24 119.00 2.69 2.88 184.00
quote 1.24 0.00 122.00 1.14 1.35 205.00 52.50 quote 3.00 0.00 21.00 3.05 3.20 69.00
quote 1.10 -1.29 165.00 0.97 1.19 242.00 53.00 quote 3.53 0.00 198.00 3.40 3.55 103.00
quote 1.03 0.00 68.00 0.85 1.05 97.00 53.50 quote 3.87 1.37 44.00 3.65 3.95 17.00
quote 0.84 0.00 73.00 0.80 0.95 210.00 54.00 quote 4.27 0.00 34.00 4.10 4.40 108.00
quote 0.80 0.00 52.00 0.61 0.84 379.00 54.50 quote 3.90 0.00 2.00 4.50 4.80 19.00
quote 0.70 -0.84 555.00 0.65 0.75 2,763 55.00 quote 5.26 0.00 41.00 4.90 5.20 215.00
quote 0.64 0.00 374.00 0.43 0.69 30.00 55.50 quote 4.60 0.00 1.00 5.35 5.65 53.00
quote 0.54 0.00 1,427 0.48 0.60 442.00 56.00 quote 5.67 0.00 31.00 5.75 6.10 184.00
quote 0.45 0.00 69.00 0.33 0.52 49.00 56.50 quote 5.00 0.00 0.00 6.20 6.45 30.00
quote 0.40 0.00 11.00 0.40 0.49 398.00 57.00 quote 6.67 0.00 5.00 6.70 7.05 124.00
quote 0.34 0.00 84.00 0.22 0.44 196.00 57.50 quote 3.90 0.00 0.00 7.15 7.40 23.00
quote 0.34 0.00 1,408 0.19 0.39 396.00 58.00 quote 7.00 0.00 2.00 7.60 8.00 236.00
quote 0.46 0.00 12.00 0.16 0.36 44.00 58.50 quote 7.00 0.00 0.00 7.80 8.50 19.00
quote 0.31 0.00 12.00 0.26 0.33 519.00 59.00 quote 7.85 0.00 2.00 8.55 8.85 131.00
quote 0.52 0.00 0.00 0.11 0.29 21.00 59.50 quote 6.80 0.00 0.00 8.75 9.40 2.00
quote 0.24 0.00 784.00 0.20 0.27 2,327 60.00 quote 8.24 0.00 1.00 9.25 9.80 38.00
quote 0.24 0.00 48.00 0.08 0.25 61.00 60.50 quote 4.00 0.00 0.00 9.70 10.40 1.00
quote 0.29 0.00 0.00 0.19 0.23 39.00 61.00 quote 8.00 0.00 0.00 10.15 11.10 16.00
quote 0.43 0.00 0.00 0.05 0.22 30.00 61.50 quote 0.00 0.00 0.00 10.65 11.40
quote 0.30 0.00 0.00 0.14 0.20 169.00 62.00 quote 5.05 0.00 0.00 11.40 11.85 4.00
quote 0.22 0.00 1.00 0.04 0.19 68.00 62.50 quote 0.00 0.00 0.00 11.65 12.35
quote 0.23 0.00 0.00 0.03 0.18 62.00 63.00 quote 8.60 0.00 0.00 12.15 12.90 1.00
quote 0.23 0.00 0.00 0.02 0.17 168.00 63.50 quote 0.00 0.00 0.00 12.65 13.40
quote 0.30 0.00 0.00 0.13 0.16 19.00 64.00 quote 8.70 0.00 0.00 13.10 13.80 1.00
quote 0.72 0.00 0.00 0.12 0.15 5.00 64.50 quote 0.00 0.00 0.00 13.65 14.35
quote 0.13 -0.06 28.00 0.12 0.15 420.00 65.00 quote 0.00 0.00 0.00 14.10 14.85
quote 0.09 0.00 34.00 0.00 0.10 737.00 70.00 quote 13.85 0.00 0.00 19.10 19.85 10.00
quote 0.05 0.00 2.00 0.00 0.09 124.00 75.00 quote 24.05 0.00 2.00 24.05 24.80 1.00
quote 0.06 0.00 43.00 0.00 0.06 1.00 80.00 quote 0.00 0.00 0.00 29.05 29.80
CALLS PUTS
Expires August 28, 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 23.55 27.75 25.00 quote 0.11 0.00 0.00 0.00 1.82 1.00
quote 26.15 0.00 0.00 18.70 22.85 10.00 30.00 quote 0.00 0.00 0.00 0.01 4.30
quote 0.00 0.00 0.00 14.05 17.35 35.00 quote 0.13 0.00 0.00 0.06 0.11 2.00
quote 13.95 0.00 0.00 9.20 11.05 3.00 40.00 quote 0.09 0.00 0.00 0.01 0.26 61.00
quote 14.75 0.00 0.00 8.10 11.55 2.00 41.00 quote 0.27 0.00 0.00 0.06 0.57 3.00
quote 16.51 0.00 0.00 7.10 10.75 1.00 42.00 quote 0.22 0.00 0.00 0.32 0.66 24.00
quote 6.30 0.00 0.00 7.05 9.25 1.00 42.50 quote 0.31 0.00 0.00 0.07 0.73 16.00
quote 0.00 0.00 0.00 7.70 8.85 43.00 quote 0.21 0.00 0.00 0.42 0.80 21.00
quote 4.45 0.00 0.00 7.45 8.15 1.00 43.50 quote 0.90 0.00 0.00 0.18 0.89 12.00
quote 7.25 0.00 0.00 7.05 8.80 1.00 44.00 quote 0.55 0.00 5.00 0.48 0.90 47.00
quote 8.05 0.00 0.00 6.60 7.90 10.00 44.50 quote 0.44 0.00 2.00 0.61 0.73 14.00
quote 12.75 0.00 0.00 4.95 7.55 9.00 45.00 quote 0.77 0.00 1,613 0.45 1.06 154.00
quote 3.70 0.00 0.00 5.45 7.50 12.00 45.50 quote 0.86 -0.76 13.00 0.42 1.25 35.00
quote 11.00 0.00 0.00 5.40 5.75 18.00 46.00 quote 0.30 0.00 0.00 0.59 1.30 31.00
quote 9.05 0.00 0.00 4.75 6.85 17.00 46.50 quote 1.07 0.55 13.00 0.64 1.54 14.00
quote 10.16 0.00 0.00 4.70 5.15 86.00 47.00 quote 0.90 0.00 5.00 1.15 1.59 46.00
quote 4.36 0.00 1.00 4.25 4.60 65.00 47.50 quote 0.67 0.00 0.00 1.00 1.40 49.00
quote 5.75 0.00 0.00 3.95 4.55 93.00 48.00 quote 1.45 0.00 8.00 1.44 1.88 93.00
quote 4.55 0.00 5.00 3.75 4.45 44.00 48.50 quote 1.57 0.00 6.00 1.63 2.12 26.00
quote 3.70 0.00 1.00 3.35 3.65 387.00 49.00 quote 1.88 0.00 33.00 1.35 1.95 19.00
quote 3.40 0.00 17.00 3.05 3.35 55.00 49.50 quote 2.13 0.00 14.00 2.02 2.96 23.00
quote 2.84 0.00 27.00 2.80 3.05 193.00 50.00 quote 2.43 0.00 127.00 1.78 2.38 382.00
quote 2.85 0.00 1.00 2.45 3.55 21.00 50.50 quote 2.69 0.00 8.00 2.47 3.25 19.00
50.61 Current price as of 8/11/2020 04:00:01 PM
quote 2.35 0.00 29.00 2.34 2.86 48.00 51.00 quote 2.94 0.00 35.00 2.74 2.94 42.00
quote 2.19 0.00 17.00 1.76 2.45 36.00 51.50 quote 2.82 0.00 3.00 3.00 3.15 46.00
quote 1.98 -0.67 66.00 1.57 2.07 495.00 52.00 quote 3.50 0.00 48.00 3.25 3.55 17.00
quote 1.77 -1.30 59.00 1.40 1.90 45.00 52.50 quote 3.50 0.00 10.00 3.55 3.75 20.00
quote 1.60 0.00 17.00 0.98 1.92 72.00 53.00 quote 4.07 0.00 16.00 3.90 4.15 16.00
quote 1.35 0.00 22.00 1.30 1.79 54.00 53.50 quote 4.05 0.00 6.00 4.25 5.00 21.00
quote 1.30 0.00 204.00 1.27 2.17 147.00 54.00 quote 4.65 0.00 7.00 4.55 5.10 14.00
quote 1.13 0.00 19.00 1.05 1.41 58.00 54.50 quote 2.70 0.00 0.00 4.90 6.00 18.00
quote 1.05 0.00 77.00 0.71 1.17 117.00 55.00 quote 5.15 0.00 13.00 5.30 5.55 11.00
quote 1.38 0.00 6.00 0.91 1.54 33.00 55.50 quote 4.51 0.00 4.00 5.70 7.25 7.00
quote 0.81 0.00 21.00 0.50 1.41 84.00 56.00 quote 5.17 0.00 0.00 5.35 6.85 20.00
quote 1.15 0.00 0.00 0.36 1.58 8.00 56.50 quote 2.78 0.00 0.00 6.00 8.15 1.00
quote 0.87 0.00 12.00 0.62 0.85 23.00 57.00 quote 3.18 0.00 0.00 6.80 7.20 24.00
quote 0.61 0.00 51.00 0.39 1.15 43.00 57.50 quote 6.60 0.00 1.00 7.30 9.20 1.00
quote 0.64 0.00 1.00 0.54 1.10 51.00 58.00 quote 4.20 0.00 0.00 7.85 9.85 26.00
quote 0.74 0.00 0.00 0.46 0.88 35.00 58.50 quote 0.00 0.00 0.00 7.70 8.60
quote 0.69 0.00 2.00 0.12 1.05 46.00 59.00 quote 3.95 0.00 0.00 8.60 10.55 9.00
quote 0.95 0.00 0.00 0.42 0.61 1.00 59.50 quote 0.00 0.00 0.00 9.15 9.55
quote 0.42 0.00 13.00 0.12 0.45 236.00 60.00 quote 6.25 0.00 0.00 9.60 11.25 22.00
quote 1.13 0.00 0.00 0.09 0.68 7.00 60.50 quote 0.00 0.00 0.00 9.55 11.20
quote 0.69 0.00 0.00 0.06 0.41 34.00 61.00 quote 9.90 0.00 1.00 10.05 11.10 5.00
quote 0.49 0.00 1.00 0.31 0.57 61.50 quote 0.00 0.00 0.00 11.00 11.55
quote 0.41 0.00 15.00 0.29 0.36 97.00 62.00 quote 5.55 0.00 0.00 10.05 13.35 1.00
quote 0.00 0.00 0.00 0.27 1.54 62.50 quote 0.00 0.00 0.00 10.25 14.20
quote 1.64 0.00 0.00 0.25 2.00 10.00 63.00 quote 0.00 0.00 0.00 11.00 14.35
quote 0.00 0.00 0.00 0.24 0.55 63.50 quote 0.00 0.00 0.00 11.25 15.10
quote 0.36 0.00 0.00 0.22 0.60 10.00 64.00 quote 0.00 0.00 0.00 11.75 15.55
quote 0.00 0.00 0.00 0.05 1.11 64.50 quote 0.00 0.00 0.00 12.25 16.05
quote 0.29 0.00 0.00 0.20 0.63 159.00 65.00 quote 8.75 0.00 0.00 12.95 16.45 15.00
quote 0.12 0.00 0.00 0.00 0.78 262.00 70.00 quote 0.00 0.00 0.00 17.65 21.40
quote 0.07 0.00 0.00 0.00 0.30 48.00 75.00 quote 0.00 0.00 0.00 22.85 26.10
quote 0.27 0.00 0.00 0.00 0.50 5.00 80.00 quote 0.00 0.00 0.00 27.70 31.25

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.