Coupa Software Inc.

NAS: COUP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 27, 2022, 6:58 p.m.

/zigman2/quotes/209884077/composite

$

63.56

Change

+0.10 +0.16%

Volume

Volume 6,407

Quotes are delayed by 20 min

/zigman2/quotes/209884077/composite

Previous close

$ 65.84

$ 63.46

Change

-2.38 -3.61%

Day low

Day high

$62.89

$67.39

Open

52 week low

52 week high

$50.54

$283.38

Open

OPTION CHAIN FOR COUPA SOFTWARE INC.

In-the-money

July, 2022 Options

Hide
CALLS PUTS
Expires July 1, 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 28.10 29.20 35.00 quote 0.05 0.00 0.00 0.00 0.05 220.00
quote 24.50 0.00 1.00 24.60 26.20 1.00 38.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 23.60 26.20 39.00 quote 0.00 0.00 0.00 0.00 0.80
quote 14.40 0.00 0.00 22.60 24.30 3.00 40.00 quote 0.05 0.00 0.00 0.00 0.05 21.00
quote 0.00 0.00 0.00 22.30 23.20 41.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 21.30 23.30 42.00 quote 0.05 0.00 10.00 0.00 0.20 10.00
quote 19.70 0.00 2.00 20.30 21.00 2.00 43.00 quote 0.05 0.00 10.00 0.00 0.20 10.00
quote 19.20 0.00 1.00 17.30 20.20 1.00 44.00 quote 0.00 0.00 0.00 0.00 0.75
quote 17.80 10.10 2.00 17.70 19.60 11.00 45.00 quote 0.05 -0.45 1.00 0.00 0.05 38.00
quote 0.00 0.00 0.00 16.10 19.00 46.00 quote 0.05 0.00 6.00 0.00 0.75 6.00
quote 0.00 0.00 0.00 15.10 18.30 47.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 14.10 16.00 48.00 quote 1.00 0.00 0.00 0.00 0.75 52.00
quote 15.50 0.00 1.00 14.80 15.40 48.50 quote 0.35 0.00 0.00 0.00 2.15 3.00
quote 0.00 0.00 0.00 14.40 15.00 49.00 quote 0.00 0.00 0.00 0.00 0.75
quote 13.97 4.79 11.00 11.70 14.20 2.00 50.00 quote 0.10 -0.20 10.00 0.00 0.20 19.00
quote 3.80 0.00 0.00 11.00 12.90 3.00 51.00 quote 0.10 -0.10 12.00 0.05 0.15 12.00
quote 4.30 0.00 0.00 10.30 12.10 5.00 52.00 quote 1.31 0.00 0.00 0.05 0.25 1.00
quote 4.00 0.00 0.00 10.50 11.10 15.00 53.00 quote 0.20 -2.15 23.00 0.10 0.20 75.00
quote 3.19 0.00 0.00 10.00 10.50 9.00 53.50 quote 0.32 -2.94 7.00 0.10 0.20 16.00
quote 10.25 3.65 5.00 9.50 10.10 6.00 54.00 quote 0.19 -0.86 1.00 0.15 0.25 59.00
quote 9.26 2.56 18.00 8.10 9.70 41.00 55.00 quote 0.25 -0.20 45.00 0.20 0.30 86.00
quote 9.70 7.57 27.00 7.60 8.10 47.00 56.00 quote 0.28 -1.06 3.00 0.25 0.40 96.00
quote 8.20 5.85 33.00 6.60 7.70 34.00 56.50 quote 2.80 0.00 0.00 0.30 0.45 1.00
quote 4.50 0.00 0.00 6.80 7.20 27.00 57.00 quote 0.42 -0.09 7.00 0.35 0.50 3.00
quote 2.65 0.00 0.00 6.30 6.80 8.00 57.50 quote 0.55 -5.25 1.00 0.45 0.60 27.00
quote 7.62 3.32 15.00 5.90 6.40 31.00 58.00 quote 0.55 -0.30 2.00 0.50 0.65 42.00
quote 7.05 3.80 2.00 5.10 5.60 19.00 59.00 quote 0.95 0.20 2.00 0.65 0.85 44.00
quote 5.40 -0.48 1.00 4.40 4.80 86.00 60.00 quote 1.00 -0.02 121.00 0.85 1.10 15.00
quote 5.10 0.60 4.00 3.60 4.10 30.00 61.00 quote 2.05 -4.25 5.00 1.15 1.40 7.00
quote 4.20 0.43 2.00 3.00 3.40 13.00 62.00 quote 1.65 -0.60 24.00 1.45 1.75 1.00
quote 2.78 0.13 9.00 2.45 2.85 9.00 63.00 quote 1.80 -0.10 3.00 1.85 2.20 11.00
63.46 Current price as of 6/27/2022 04:00:00 PM
quote 2.03 -1.25 10.00 1.95 2.20 37.00 64.00 quote 2.05 -0.15 11.00 2.35 2.65 39.00
quote 1.75 -1.35 29.00 1.55 1.75 78.00 65.00 quote 2.50 0.05 3.00 2.95 3.30 13.00
quote 1.30 -1.30 27.00 1.15 1.45 26.00 66.00 quote 3.00 -0.10 1.00 3.50 4.10 8.00
quote 1.03 -0.87 2.00 0.90 1.05 4.00 67.00 quote 3.60 -1.40 1.00 4.20 4.70 6.00
quote 1.10 -0.65 10.00 0.65 0.85 21.00 68.00 quote 7.41 0.00 0.00 5.00 5.40 1.00
quote 0.93 -0.23 2.00 0.50 0.65 50.00 69.00 quote 6.05 -10.14 1.00 5.80 6.30 30.00
quote 0.49 -0.61 20.00 0.40 0.55 32.00 70.00 quote 7.00 1.30 3.00 6.50 7.20 39.00
quote 0.47 -0.18 1.00 0.30 0.40 36.00 71.00 quote 0.00 0.00 0.00 6.30 9.70
quote 0.27 -0.38 1.00 0.20 0.35 18.00 72.00 quote 8.20 0.00 0.00 6.90 10.10 3.00
quote 0.21 -0.14 1.00 0.15 0.30 11.00 73.00 quote 7.90 2.00 40.00 9.20 10.10 51.00
quote 0.35 0.25 1.00 0.10 0.25 18.00 74.00 quote 9.40 0.00 0.00 10.00 11.10 3.00
quote 0.30 0.10 9.00 0.10 0.20 24.00 75.00 quote 12.00 0.00 0.00 11.20 12.10 7.00
quote 0.25 -3.35 2.00 0.05 0.20 23.00 76.00 quote 9.00 0.00 0.00 11.50 13.10 3.00
quote 0.20 -0.20 1.00 0.05 0.65 1.00 77.00 quote 0.00 0.00 0.00 13.00 14.60
quote 0.10 0.04 1.00 0.05 0.60 75.00 80.00 quote 15.30 0.00 1.00 15.50 17.40 2.00
quote 0.05 0.00 1.00 0.00 0.15 16.00 81.00 quote 13.20 0.00 0.00 15.80 17.90 3.00
quote 0.10 0.00 0.00 0.00 0.75 20.00 85.00 quote 12.85 0.00 0.00 20.70 22.40 1.00
quote 2.31 0.00 0.00 0.00 0.75 3.00 90.00 quote 0.00 0.00 0.00 24.50 28.40
quote 0.88 0.00 0.00 0.00 0.20 7.00 95.00 quote 0.00 0.00 0.00 29.70 33.70
quote 0.08 0.02 4.00 0.00 0.95 2.00 100.00 quote 0.00 0.00 0.00 35.70 37.20
quote 0.05 0.00 0.00 0.00 0.15 126.00 105.00 quote 0.00 0.00 0.00 40.60 42.10
CALLS PUTS
Expires July 8, 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 27.80 29.80 35.00 quote 0.10 0.00 0.00 0.00 0.05 150.00
quote 0.00 0.00 0.00 21.80 25.50 40.00 quote 0.05 -0.05 1.00 0.00 0.40 1.00
quote 0.00 0.00 0.00 17.00 20.40 45.00 quote 0.28 -0.52 1.00 0.05 0.75 23.00
quote 0.00 0.00 0.00 14.50 17.30 48.00 quote 0.27 -0.38 1.00 0.05 0.75 11.00
quote 0.00 0.00 0.00 14.10 15.70 48.50 quote 0.25 -1.25 4.00 0.15 0.35 4.00
quote 0.00 0.00 0.00 13.50 15.20 49.00 quote 2.20 0.00 0.00 0.10 0.30 3.00
quote 0.00 0.00 0.00 12.90 15.40 50.00 quote 0.35 -1.00 4.00 0.25 0.35 40.00
quote 0.00 0.00 0.00 12.60 13.30 51.00 quote 1.65 0.00 0.00 0.30 0.40 17.00
quote 0.00 0.00 0.00 10.60 12.40 52.00 quote 0.65 -3.15 2.00 0.35 0.50 8.00
quote 11.48 7.98 1.00 10.80 11.30 19.00 53.00 quote 0.57 -0.88 1.00 0.45 0.55 5.00
quote 0.00 0.00 0.00 10.40 12.30 53.50 quote 1.35 0.00 0.00 0.50 0.65 66.00
quote 3.10 0.00 0.00 9.80 10.40 12.00 54.00 quote 1.50 0.00 0.00 0.55 0.70 17.00
quote 3.50 0.00 0.00 8.60 9.70 43.00 55.00 quote 0.80 -2.30 2.00 0.65 0.85 13.00
quote 3.60 0.00 0.00 7.10 8.80 5.00 56.00 quote 1.08 -1.32 1.00 0.80 1.00 33.00
quote 5.20 0.00 0.00 6.70 8.40 5.00 56.50 quote 2.50 0.00 0.00 0.90 1.10 28.00
quote 5.60 0.00 0.00 7.50 7.90 21.00 57.00 quote 1.47 -0.83 1.00 1.00 1.20 44.00
quote 2.50 0.00 0.00 7.10 7.50 2.00 57.50 quote 1.70 0.00 2.00 1.10 1.30 2.00
quote 7.00 2.90 3.00 6.70 7.10 33.00 58.00 quote 1.85 -1.35 1.00 1.20 1.45 7.00
quote 7.10 0.00 1.00 5.90 6.40 9.00 59.00 quote 0.00 0.00 0.00 1.45 1.70
quote 5.87 2.43 1.00 5.20 5.70 28.00 60.00 quote 1.65 -0.10 12.00 1.75 2.00 65.00
quote 5.19 1.64 1.00 4.60 5.00 12.00 61.00 quote 2.35 -6.25 6.00 2.05 2.40 3.00
quote 4.69 0.00 6.00 4.00 4.50 6.00 62.00 quote 3.70 0.00 0.00 2.40 2.80 8.00
quote 4.50 0.20 5.00 3.40 3.90 21.00 63.00 quote 4.00 0.00 0.00 2.90 3.20 3.00
63.46 Current price as of 6/27/2022 04:00:00 PM
quote 3.30 1.35 6.00 2.95 3.30 16.00 64.00 quote 3.40 0.10 18.00 3.40 3.70 12.00
quote 3.90 2.35 6.00 2.60 2.85 90.00 65.00 quote 7.34 0.00 0.00 4.00 4.30 7.00
quote 3.40 2.23 6.00 2.10 2.45 18.00 66.00 quote 5.03 -0.27 4.00 4.50 5.00 9.00
quote 2.50 -0.45 5.00 1.80 2.05 59.00 67.00 quote 11.63 0.00 0.00 5.20 5.60 12.00
quote 1.80 -0.05 1.00 1.50 1.70 5.00 68.00 quote 14.50 0.00 0.00 5.80 6.30 23.00
quote 1.60 -0.75 6.00 1.25 1.45 19.00 69.00 quote 6.76 -0.24 3.00 6.60 7.00 6.00
quote 1.40 -0.60 4.00 1.00 1.25 16.00 70.00 quote 6.10 0.00 0.00 7.20 7.80 4.00
quote 1.10 -0.05 9.00 0.85 1.00 6.00 71.00 quote 8.34 3.34 3.00 8.10 8.60 5.00
quote 1.10 -0.35 1.00 0.70 0.90 5.00 72.00 quote 8.50 0.00 0.00 9.00 9.40 4.00
quote 0.90 -0.30 1.00 0.60 0.75 16.00 73.00 quote 14.90 0.00 0.00 9.60 10.40 12.00
quote 0.16 0.00 0.00 0.50 0.60 4.00 74.00 quote 7.40 0.00 0.00 10.50 11.20 2.00
quote 0.15 0.00 0.00 0.40 0.55 13.00 75.00 quote 9.80 0.00 0.00 11.50 12.10 79.00
quote 0.75 0.05 1.00 0.30 0.45 4.00 76.00 quote 0.00 0.00 0.00 11.30 14.50
quote 0.00 0.00 0.00 0.25 0.40 77.00 quote 0.00 0.00 0.00 13.30 14.40
quote 0.25 -0.55 1.00 0.15 0.25 11.00 80.00 quote 26.66 0.00 0.00 15.60 17.40 7.00
quote 0.05 0.00 0.00 0.15 0.25 8.00 81.00 quote 0.00 0.00 0.00 15.90 18.20
quote 0.50 0.00 0.00 0.00 0.75 9.00 85.00 quote 0.00 0.00 0.00 19.90 23.20
quote 0.97 0.00 0.00 0.00 0.45 4.00 90.00 quote 0.00 0.00 0.00 25.90 27.10
quote 0.62 0.00 0.00 0.00 0.75 1.00 95.00 quote 0.00 0.00 0.00 30.80 32.10
quote 1.28 0.00 0.00 0.00 0.75 1.00 100.00 quote 0.00 0.00 0.00 35.50 37.30
quote 0.05 0.00 10.00 0.00 0.20 117.00 105.00 quote 0.00 0.00 0.00 40.80 42.10
CALLS PUTS
Expires July 15, 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 31.90 35.90 30.00 quote 0.10 0.00 0.00 0.00 0.60 5.00
quote 0.00 0.00 0.00 28.10 30.50 35.00 quote 0.10 -0.20 2.00 0.00 0.15 139.00
quote 32.96 0.00 0.00 23.20 25.60 1.00 40.00 quote 0.15 -0.13 32.00 0.05 0.25 331.00
quote 12.10 0.00 0.00 17.30 20.30 1.00 45.00 quote 0.35 -0.30 2.00 0.20 0.45 1,101
quote 8.50 0.00 0.00 15.20 16.50 15.00 48.00 quote 1.60 0.00 0.00 0.40 0.55 3.00
quote 0.00 0.00 0.00 14.20 17.10 48.50 quote 0.00 0.00 0.00 0.45 0.60
quote 0.00 0.00 0.00 13.70 17.00 49.00 quote 0.52 -0.18 1.00 0.50 0.65 1.00
quote 10.00 0.00 0.00 13.30 14.70 128.00 50.00 quote 0.60 -0.28 11.00 0.60 0.75 511.00
quote 0.00 0.00 0.00 12.20 15.10 51.00 quote 2.40 0.00 0.00 0.70 0.85 27.00
quote 8.50 0.00 0.00 10.80 12.80 2.00 52.00 quote 0.92 -1.58 1.00 0.80 0.95 14.00
quote 7.80 0.00 0.00 11.40 12.00 1.00 53.00 quote 3.00 0.00 0.00 0.95 1.15 12.00
quote 7.90 0.00 0.00 10.90 13.00 2.00 53.50 quote 0.00 0.00 0.00 1.00 1.20
quote 7.40 0.00 0.00 10.50 11.10 9.00 54.00 quote 1.50 0.00 3.00 1.10 1.30 3.00
quote 10.40 5.57 1.00 9.80 10.30 149.00 55.00 quote 1.25 -0.38 5.00 1.30 1.45 528.00
quote 6.20 0.00 0.00 9.00 9.50 52.00 56.00 quote 2.00 0.00 11.00 1.50 1.70 10.00
quote 10.50 4.40 2.00 8.60 9.10 52.00 56.50 quote 2.10 -2.30 2.00 1.65 1.85 12.00
quote 10.10 3.70 2.00 8.20 8.70 26.00 57.00 quote 2.25 -1.65 3.00 1.75 1.95 5.00
quote 4.20 0.00 0.00 7.90 8.40 6.00 57.50 quote 1.99 -0.51 50.00 1.90 2.10 76.00
quote 4.10 0.00 0.00 7.50 8.10 5.00 58.00 quote 1.93 -3.27 15.00 2.00 2.20 35.00
quote 3.60 0.00 0.00 6.80 7.30 9.00 59.00 quote 2.65 -2.15 7.00 2.30 2.55 15.00
quote 6.30 0.30 4.00 6.20 6.60 106.00 60.00 quote 2.46 -0.04 23.00 2.65 2.90 519.00
quote 6.80 -0.60 6.00 5.60 6.10 16.00 61.00 quote 3.10 0.15 23.00 3.00 3.30 35.00
63.46 Current price as of 6/27/2022 04:00:00 PM
quote 3.80 -1.02 26.00 3.50 3.80 335.00 65.00 quote 5.11 0.51 61.00 4.90 5.30 376.00
quote 2.05 -0.70 21.00 1.80 2.00 1,105 70.00 quote 8.00 -0.20 6.00 8.10 8.50 1,994
quote 1.20 -0.20 255.00 0.85 1.00 332.00 75.00 quote 11.20 0.20 2.00 12.00 12.70 182.00
quote 0.46 -0.14 265.00 0.40 0.55 159.00 80.00 quote 21.60 0.00 0.00 16.50 17.30 66.00
quote 0.25 -0.10 1.00 0.20 0.30 132.00 85.00 quote 21.10 -0.40 1.00 20.70 22.60 62.00
quote 0.20 0.03 1.00 0.10 0.20 188.00 90.00 quote 26.40 -4.40 1.00 25.40 27.40 65.00
quote 0.10 0.00 0.00 0.05 0.15 87.00 95.00 quote 40.61 0.00 0.00 30.40 32.30 211.00
quote 0.16 0.01 4.00 0.00 0.35 374.00 100.00 quote 44.12 0.00 0.00 35.70 37.00 145.00
quote 0.04 0.00 0.00 0.00 0.15 53.00 105.00 quote 41.50 -10.19 2.00 41.00 42.00 11.00
quote 0.10 0.00 0.00 0.00 0.75 69.00 110.00 quote 54.61 0.00 0.00 45.80 47.10 8.00
quote 0.70 0.00 0.00 0.00 0.30 141.00 115.00 quote 59.78 0.00 0.00 51.00 54.00 85.00
quote 0.20 0.00 0.00 0.00 0.75 55.00 120.00 quote 66.10 0.00 0.00 55.90 59.00 11.00
quote 0.61 0.00 0.00 0.00 0.75 49.00 125.00 quote 71.71 0.00 0.00 60.50 62.50 72.00
quote 1.85 0.00 0.00 0.00 0.75 64.00 130.00 quote 75.65 0.00 0.00 65.40 67.00 61.00
quote 2.30 0.00 0.00 0.00 0.75 69.00 135.00 quote 81.26 0.00 0.00 70.40 72.60 23.00
quote 0.10 0.00 0.00 0.00 0.75 40.00 140.00 quote 85.10 0.00 0.00 74.80 77.90 32.00
quote 1.05 0.00 0.00 0.00 0.75 55.00 145.00 quote 90.70 0.00 0.00 79.40 83.50 33.00
quote 1.00 0.00 0.00 0.00 0.75 71.00 150.00 quote 76.13 0.00 0.00 85.00 87.80 31.00
quote 2.55 0.00 0.00 0.00 0.40 77.00 155.00 quote 89.23 0.00 0.00 89.90 93.20 1.00
quote 0.30 0.00 0.00 0.00 1.00 33.00 160.00 quote 95.70 0.00 0.00 94.10 98.80 94.00
quote 0.05 0.00 0.00 0.00 0.75 94.00 165.00 quote 65.19 0.00 0.00 99.80 103.10 22.00
quote 0.55 0.00 0.00 0.00 0.40 124.00 170.00 quote 99.94 0.00 0.00 105.50 107.70 69.00
quote 0.20 0.00 0.00 0.00 1.60 135.00 175.00 quote 105.00 0.00 0.00 110.20 112.30 36.00
quote 1.37 0.00 0.00 0.00 0.40 94.00 180.00 quote 89.80 0.00 0.00 115.90 118.00 80.00
quote 0.71 0.00 0.00 0.00 0.45 70.00 185.00 quote 98.50 0.00 0.00 120.00 122.70 620.00
quote 0.22 0.00 0.00 0.00 1.50 151.00 190.00 quote 125.50 0.00 0.00 125.20 127.90 53.00
quote 0.45 0.00 0.00 0.00 0.40 131.00 195.00 quote 65.00 0.00 0.00 130.00 132.90 134.00
quote 0.05 0.00 0.00 0.00 0.40 550.00 200.00 quote 113.82 0.00 0.00 135.60 137.30 332.00
quote 2.00 0.00 0.00 0.00 0.40 37.00 210.00 quote 96.63 0.00 0.00 145.00 148.00 99.00
quote 1.80 0.00 0.00 0.00 0.40 43.00 220.00 quote 153.30 0.00 0.00 154.90 158.00 3.00
quote 0.10 0.00 0.00 0.00 1.05 30.00 230.00 quote 157.45 0.00 0.00 165.30 167.60 14.00
quote 0.20 -1.22 1.00 0.00 0.40 24.00 240.00 quote 170.20 0.00 0.00 174.70 178.20 5.00
quote 0.31 0.21 1.00 0.00 0.50 23.00 250.00 quote 61.60 0.00 0.00 185.40 187.60 1.00
quote 1.17 0.00 0.00 0.00 0.75 56.00 260.00 quote 168.06 0.00 0.00 195.10 197.90 1.00
quote 0.16 0.00 0.00 0.00 1.05 24.00 270.00 quote 197.48 0.00 0.00 205.20 207.80 3.00
quote 0.38 0.00 0.00 0.00 1.50 11.00 280.00 quote 74.95 0.00 0.00 214.80 218.20
quote 3.50 0.00 0.00 0.00 1.50 27.00 290.00 quote 87.00 0.00 0.00 225.60 227.10 2.00
quote 0.10 0.00 0.00 0.00 0.40 101.00 300.00 quote 158.02 0.00 0.00 234.90 237.70 6.00
quote 0.50 0.00 0.00 0.00 0.45 63.00 310.00 quote 185.00 0.00 0.00 245.40 247.20 3.00
quote 0.13 0.00 0.00 0.00 1.50 167.00 320.00 quote 89.80 0.00 0.00 255.20 257.90
quote 1.09 0.00 0.00 0.00 1.50 150.00 330.00 quote 152.00 0.00 0.00 264.90 267.60 1.00
quote 0.82 0.00 0.00 0.00 0.40 44.00 340.00 quote 126.80 0.00 0.00 275.10 277.90
quote 0.36 0.00 0.00 0.00 0.40 221.00 350.00 quote 141.30 0.00 0.00 285.10 287.80
quote 0.42 0.00 0.00 0.00 0.75 68.00 360.00 quote 0.00 0.00 0.00 295.00 297.50
quote 0.55 0.00 0.00 0.00 0.40 83.00 370.00 quote 149.90 0.00 0.00 305.40 307.80
quote 0.43 0.00 0.00 0.00 0.40 74.00 380.00 quote 0.00 0.00 0.00 315.10 317.90
quote 0.40 0.00 0.00 0.00 0.80 59.00 390.00 quote 0.00 0.00 0.00 325.00 327.60
quote 0.05 0.00 0.00 0.00 0.10 130.00 400.00 quote 0.00 0.00 0.00 335.30 337.40
quote 0.05 0.00 0.00 0.00 0.05 517.00 410.00 quote 0.00 0.00 0.00 345.00 347.70
CALLS PUTS
Expires July 22, 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 27.40 29.90 35.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 22.60 25.80 40.00 quote 0.57 0.00 0.00 0.05 0.75 10.00
quote 0.00 0.00 0.00 17.40 20.80 45.00 quote 0.60 -2.30 1.00 0.40 0.60 7.00
quote 0.00 0.00 0.00 14.30 18.30 48.00 quote 2.35 0.00 0.00 0.70 0.85 2.00
quote 0.00 0.00 0.00 14.40 17.30 49.00 quote 0.00 0.00 0.00 0.80 1.00
quote 0.00 0.00 0.00 13.40 16.40 50.00 quote 4.90 0.00 0.00 0.90 1.10 22.00
quote 0.00 0.00 0.00 12.70 15.70 51.00 quote 4.50 0.00 0.00 1.05 1.25 22.00
quote 0.00 0.00 0.00 12.60 13.40 52.00 quote 3.20 0.00 0.00 1.20 1.45 1.00
quote 4.90 0.00 0.00 10.80 13.90 4.00 53.00 quote 1.59 -3.41 1.00 1.40 1.60 31.00
quote 4.80 0.00 0.00 9.40 13.30 51.00 54.00 quote 1.81 -3.49 1.00 1.60 1.85 21.00
quote 4.90 0.00 0.00 10.20 11.90 7.00 55.00 quote 2.00 -1.40 1.00 1.80 2.10 12.00
quote 4.60 0.00 0.00 9.40 10.20 8.00 56.00 quote 6.40 0.00 0.00 1.90 2.35 8.00
quote 4.90 0.00 0.00 8.00 9.50 5.00 57.00 quote 2.35 -2.95 20.00 1.85 2.60 25.00
quote 0.00 0.00 0.00 7.20 8.90 58.00 quote 2.60 -4.00 17.00 2.10 2.90 18.00
quote 5.30 0.00 0.00 7.40 8.00 19.00 59.00 quote 2.90 0.00 6.00 2.80 3.30
quote 4.80 0.00 0.00 6.50 7.60 8.00 60.00 quote 3.86 -3.74 4.00 3.20 3.80 5.00
quote 4.30 0.00 0.00 6.30 7.10 7.00 61.00 quote 0.00 0.00 0.00 3.60 4.00
quote 3.20 0.00 0.00 5.70 6.30 2.00 62.00 quote 4.70 0.00 0.00 4.00 4.40 2.00
quote 5.30 0.00 0.00 5.00 5.90 27.00 63.00 quote 0.00 0.00 0.00 4.40 5.00
63.46 Current price as of 6/27/2022 04:00:00 PM
quote 5.10 0.00 1.00 4.50 5.00 64.00 quote 4.90 -6.93 1.00 4.40 5.40 1.00
quote 5.10 -0.30 5.00 4.30 4.50 39.00 65.00 quote 5.40 -7.10 6.00 5.60 5.90 3.00
quote 4.40 -0.55 2.00 3.70 4.10 10.00 66.00 quote 6.30 0.00 0.00 6.00 6.50 5.00
quote 3.80 0.00 1.00 3.30 3.70 67.00 quote 6.50 1.60 2.00 6.70 7.20 7.00
quote 0.00 0.00 0.00 3.00 3.40 68.00 quote 7.20 0.00 0.00 7.30 7.80 3.00
quote 3.30 -0.80 14.00 2.60 3.00 34.00 69.00 quote 8.40 0.00 0.00 8.00 8.50 8.00
quote 2.65 0.85 6.00 1.90 2.65 18.00 70.00 quote 8.10 -0.30 10.00 8.70 9.20 18.00
quote 2.65 -0.75 3.00 2.15 2.40 21.00 71.00 quote 6.53 0.00 0.00 9.40 10.00 6.00
quote 1.70 0.00 0.00 1.70 2.85 165.00 72.00 quote 0.00 0.00 0.00 10.00 10.80
quote 1.95 -0.80 2.00 1.55 1.90 3.00 73.00 quote 9.00 0.00 0.00 10.30 12.30 6.00
quote 3.40 0.00 0.00 1.30 1.80 6.00 74.00 quote 7.70 0.00 0.00 10.50 13.90 2.00
quote 1.50 0.10 1.00 1.30 1.55 11.00 75.00 quote 0.00 0.00 0.00 10.90 14.40
quote 2.00 -0.95 14.00 1.10 1.40 15.00 76.00 quote 9.20 0.00 0.00 12.10 15.20 2.00
quote 1.29 -0.51 5.00 1.00 1.25 54.00 77.00 quote 0.00 0.00 0.00 14.10 16.70
quote 0.70 0.00 0.00 0.65 0.90 3.00 80.00 quote 0.00 0.00 0.00 16.70 19.10
quote 2.00 0.00 0.00 0.60 0.80 24.00 81.00 quote 0.00 0.00 0.00 16.50 20.00
quote 1.35 0.00 0.00 0.30 0.55 11.00 85.00 quote 0.00 0.00 0.00 19.90 23.20
quote 1.10 0.00 0.00 0.25 0.40 135.00 90.00 quote 0.00 0.00 0.00 25.00 28.50
quote 0.75 0.00 0.00 0.05 1.05 42.00 95.00 quote 0.00 0.00 0.00 29.70 33.30
quote 0.00 0.00 0.00 0.05 0.75 100.00 quote 0.00 0.00 0.00 34.80 38.20
quote 0.00 0.00 0.00 0.05 0.65 105.00 quote 0.00 0.00 0.00 40.30 42.80
CALLS PUTS
Expires July 29, 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 27.00 30.70 35.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 23.10 25.20 40.00 quote 0.00 0.00 0.00 0.05 2.05
quote 0.00 0.00 0.00 18.60 20.40 45.00 quote 3.30 0.00 0.00 0.55 0.85 52.00
quote 0.00 0.00 0.00 16.20 18.00 48.00 quote 0.00 0.00 0.00 1.00 1.40
quote 0.00 0.00 0.00 15.20 17.00 49.00 quote 0.00 0.00 0.00 1.05 1.50
quote 0.00 0.00 0.00 14.50 16.70 50.00 quote 2.40 0.00 0.00 1.20 1.75 23.00
quote 0.00 0.00 0.00 13.40 16.20 51.00 quote 0.00 0.00 0.00 1.30 1.90
quote 0.00 0.00 0.00 11.80 15.50 52.00 quote 4.10 0.00 0.00 1.50 2.10 6.00
quote 5.30 0.00 0.00 12.20 14.00 4.00 53.00 quote 3.50 0.00 0.00 1.75 2.25 15.00
quote 5.00 0.00 0.00 11.20 12.60 7.00 54.00 quote 2.60 -3.30 50.00 1.95 2.45 53.00
quote 4.60 0.00 0.00 10.60 12.00 4.00 55.00 quote 2.20 -1.43 4.00 2.20 2.60 65.00
quote 4.20 0.00 0.00 9.80 11.40 7.00 56.00 quote 2.45 -0.15 10.00 2.45 3.10 16.00
quote 8.28 0.00 0.00 9.30 12.00 4.00 57.00 quote 2.90 -4.00 1.00 2.75 3.30 7.00
quote 5.10 0.00 0.00 8.60 9.50 2.00 58.00 quote 7.40 0.00 0.00 3.10 3.60 9.00
quote 5.70 0.00 0.00 7.90 8.70 11.00 59.00 quote 4.10 -2.90 1.00 3.40 4.10 2.00
quote 5.62 0.00 0.00 7.30 8.10 8.00 60.00 quote 3.90 -0.80 3.00 3.80 4.50 19.00
quote 7.50 0.00 1.00 6.80 7.50 1.00 61.00 quote 8.22 0.00 0.00 4.20 4.70 1.00
quote 4.90 0.00 0.00 6.20 7.00 1.00 62.00 quote 4.60 -2.70 8.00 4.70 5.20 3.00
quote 4.20 0.00 0.00 5.70 6.50 1.00 63.00 quote 7.80 0.00 0.00 5.00 5.80 9.00
63.46 Current price as of 6/27/2022 04:00:00 PM
quote 6.70 2.50 6.00 5.10 5.90 40.00 64.00 quote 5.60 0.00 3.00 5.60 6.20
quote 5.45 1.76 5.00 4.80 5.40 2.00 65.00 quote 14.80 0.00 0.00 6.10 6.90 5.00
quote 5.50 1.20 2.00 4.30 5.10 8.00 66.00 quote 0.00 0.00 0.00 6.70 7.30
quote 4.90 1.50 6.00 3.90 4.50 8.00 67.00 quote 0.00 0.00 0.00 7.20 8.00
quote 3.76 0.00 1.00 3.50 4.20 1.00 68.00 quote 7.80 0.00 9.00 7.90 8.70
quote 0.00 0.00 0.00 3.20 3.90 69.00 quote 0.00 0.00 0.00 8.50 9.30
quote 3.45 -0.45 2.00 2.85 3.50 16.00 70.00 quote 0.00 0.00 0.00 9.20 10.10
quote 3.50 0.00 6.00 2.60 3.30 6.00 71.00 quote 0.00 0.00 0.00 9.90 10.70
quote 3.00 0.00 4.00 2.30 2.90 72.00 quote 0.00 0.00 0.00 10.50 11.90
quote 2.85 1.10 1.00 2.10 2.80 2.00 73.00 quote 0.00 0.00 0.00 11.10 13.00
quote 1.45 0.00 0.00 1.85 2.40 2.00 74.00 quote 0.00 0.00 0.00 12.00 13.60
quote 2.35 1.48 3.00 1.65 2.20 4.00 75.00 quote 0.00 0.00 0.00 12.40 14.70
quote 2.20 1.35 2.00 1.50 2.05 5.00 76.00 quote 0.00 0.00 0.00 13.50 16.10
quote 1.70 0.65 2.00 1.30 2.05 1.00 77.00 quote 0.00 0.00 0.00 14.00 16.40
quote 0.51 0.00 0.00 1.00 1.35 1.00 80.00 quote 0.00 0.00 0.00 16.80 18.40
quote 0.00 0.00 0.00 0.85 1.40 81.00 quote 0.00 0.00 0.00 17.50 20.10
quote 0.84 0.00 0.00 0.50 1.00 2.00 85.00 quote 0.00 0.00 0.00 20.90 23.70
quote 0.00 0.00 0.00 0.30 0.75 90.00 quote 0.00 0.00 0.00 24.80 28.40
quote 0.00 0.00 0.00 0.15 1.70 95.00 quote 0.00 0.00 0.00 30.10 33.10
quote 0.00 0.00 0.00 0.00 1.05 100.00 quote 0.00 0.00 0.00 34.60 38.60
quote 0.00 0.00 0.00 0.00 0.75 105.00 quote 0.00 0.00 0.00 39.70 42.40

August, 2022 Options

Show

September, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.