Bulletin
Investor Alert

CrowdStrike Holdings Inc. Cl A

NAS: CRWD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:59 p.m.

/zigman2/quotes/212513426/composite

$

90.01

Change

+2.20 +2.51%

Volume

Volume 1.19m

Quotes are delayed by 20 min

/zigman2/quotes/212513426/composite

Previous close

$ 79.50

$ 87.81

Change

+8.31 +10.45%

Day low

Day high

$81.20

$88.00

Open

52 week low

52 week high

$31.95

$101.88

Open

OPTION CHAIN FOR CROWDSTRIKE HOLDINGS INC. CL A

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 0.00 0.00 0.00 50.60 55.20 35.00 quote 0.15 0.00 1.00 0.00 1.20
quote 0.00 0.00 0.00 45.60 50.20 40.00 quote 0.00 0.00 0.00 0.00 0.25
quote 40.42 0.00 2.00 40.60 45.00 2.00 45.00 quote 0.00 0.00 0.00 0.00 1.95
quote 23.10 0.00 0.00 35.60 40.20 3.00 50.00 quote 0.10 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 30.60 34.90 55.00 quote 0.04 0.00 6.00 0.00 0.05 11.00
quote 21.90 0.00 0.00 25.60 29.90 13.00 60.00 quote 0.14 0.00 0.00 0.00 0.25 1,463
quote 20.30 0.00 0.00 24.60 29.10 4.00 61.00 quote 0.05 0.00 402.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 23.70 27.70 62.00 quote 0.05 0.00 17.00 0.00 0.30 30.00
quote 17.00 0.00 0.00 23.20 25.90 2.00 62.50 quote 0.35 0.00 0.00 0.00 0.30 814.00
quote 0.00 0.00 0.00 22.80 27.00 63.00 quote 0.65 0.00 0.00 0.00 1.50 15.00
quote 13.60 0.00 0.00 22.20 26.50 63.50 quote 1.00 0.00 0.00 0.00 1.50 33.00
quote 0.00 0.00 0.00 21.80 25.80 64.00 quote 0.15 0.00 6.00 0.00 0.30 151.00
quote 0.00 0.00 0.00 22.20 25.20 64.50 quote 0.18 0.00 19.00 0.10 0.35 3.00
quote 21.50 0.00 6.00 20.80 25.20 4.00 65.00 quote 0.25 0.00 195.00 0.15 0.20 165.00
quote 10.90 0.00 0.00 20.30 24.60 1.00 65.50 quote 0.30 0.00 201.00 0.00 0.25 15.00
quote 15.10 0.00 0.00 19.80 24.20 8.00 66.00 quote 0.30 0.00 8.00 0.00 0.40 35.00
quote 0.00 0.00 0.00 19.30 23.70 66.50 quote 1.05 0.00 0.00 0.10 0.80 27.00
quote 16.30 0.00 10.00 18.90 23.20 2.00 67.00 quote 0.33 0.00 2.00 0.05 0.45 56.00
quote 15.10 0.00 0.00 18.40 22.00 11.00 67.50 quote 0.42 0.00 13.00 0.10 0.85 310.00
quote 12.10 0.00 0.00 17.90 20.50 58.00 68.00 quote 0.55 0.00 18.00 0.15 0.50 157.00
quote 8.90 0.00 0.00 17.40 21.40 8.00 68.50 quote 2.05 0.00 0.00 0.00 2.55 11.00
quote 11.40 0.00 0.00 17.00 21.10 28.00 69.00 quote 0.50 0.00 11.00 0.00 1.60 43.00
quote 10.00 0.00 0.00 16.50 19.10 2.00 69.50 quote 0.56 0.00 21.00 0.15 0.70 90.00
quote 16.00 0.00 3.00 17.20 20.00 16.00 70.00 quote 0.60 0.00 291.00 0.40 0.65 1,594
quote 8.90 0.00 0.00 15.60 19.70 1.00 70.50 quote 2.27 0.00 0.00 0.10 1.30 86.00
quote 11.00 0.00 0.00 16.90 19.10 9.00 71.00 quote 0.60 0.00 29.00 0.50 0.80 77.00
quote 6.70 0.00 0.00 14.70 18.80 176.00 71.50 quote 0.88 0.00 5.00 0.00 1.05 16.00
quote 12.74 0.00 5.00 14.30 18.30 5.00 72.00 quote 1.00 0.00 25.00 0.05 1.00 158.00
quote 13.50 0.00 7.00 13.90 17.30 10.00 72.50 quote 0.75 0.00 59.00 0.45 1.10 1,573
quote 12.98 0.00 7.00 13.50 15.90 79.00 73.00 quote 0.90 0.00 46.00 0.60 0.90 112.00
quote 12.52 0.00 5.00 13.20 16.50 11.00 73.50 quote 1.15 0.00 23.00 0.00 1.60 40.00
quote 14.25 0.00 13.00 12.70 16.30 73.00 74.00 quote 1.25 0.00 30.00 0.80 2.00 83.00
quote 10.82 0.00 5.00 12.30 14.90 18.00 74.50 quote 1.25 0.00 5.00 0.30 1.45 27.00
quote 13.80 0.00 39.00 13.70 14.70 166.00 75.00 quote 1.08 0.00 132.00 1.00 1.65 117.00
quote 12.50 0.00 16.00 11.10 14.40 89.00 76.00 quote 1.81 0.00 22.00 0.15 1.60 75.00
quote 11.70 0.00 10.00 11.00 13.30 131.00 77.00 quote 1.62 0.00 81.00 0.80 2.90 79.00
quote 11.05 0.00 26.00 10.80 12.00 105.00 78.00 quote 2.00 0.00 71.00 1.15 2.70 93.00
quote 9.60 0.00 109.00 8.80 12.10 186.00 79.00 quote 2.32 0.00 78.00 1.40 2.35 17.00
quote 9.87 0.00 489.00 9.50 10.10 1,557 80.00 quote 2.30 0.00 179.00 2.20 2.30 182.00
quote 9.20 0.00 69.00 9.10 9.90 197.00 81.00 quote 2.46 0.00 86.00 2.35 2.70 5.00
quote 8.00 0.00 176.00 8.30 9.20 325.00 82.00 quote 3.38 0.00 110.00 2.70 3.20 101.00
quote 7.91 0.00 300.00 7.00 8.30 215.00 83.00 quote 3.15 0.00 14.00 2.90 3.40 12.00
quote 6.97 0.00 94.00 6.60 8.60 256.00 83.50 quote 4.28 0.00 6.00 2.80 3.80
quote 7.42 0.00 180.00 6.90 8.10 157.00 84.00 quote 3.70 0.00 93.00 3.10 4.30 11.00
quote 6.81 0.00 1,274 6.50 6.90 767.00 85.00 quote 4.00 0.00 280.00 3.70 4.30 42.00
quote 6.10 0.00 660.00 5.60 6.90 80.00 86.00 quote 5.10 0.00 237.00 3.90 4.80
quote 5.60 0.00 301.00 5.50 6.60 43.00 87.00 quote 5.07 0.00 17.00 4.70 5.50 6.00
87.81 Current price as of 5/29/2020 04:00:00 PM
quote 5.25 0.00 541.00 5.20 5.30 155.00 88.00 quote 5.42 0.00 9.00 4.70 6.30 9.00
quote 4.36 0.00 3,535 4.30 4.40 988.00 90.00 quote 7.30 0.00 29.00 5.60 7.20
quote 2.70 0.00 1,381 2.70 2.75 672.00 95.00 quote 11.30 0.00 3.00 9.60 10.50 1.00
quote 1.59 0.00 2,932 1.55 1.60 1,023 100.00 quote 15.92 0.00 21.00 12.40 15.00 70.00
quote 1.00 0.00 1,505 0.75 1.00 132.00 105.00 quote 0.00 0.00 0.00 17.00 20.00
quote 0.60 0.00 612.00 0.40 0.75 59.00 110.00 quote 0.00 0.00 0.00 21.30 24.90
quote 0.30 0.00 20.00 0.25 0.35 1.00 115.00 quote 0.00 0.00 0.00 26.30 29.60
quote 0.25 0.00 223.00 0.10 0.40 15.00 120.00 quote 37.60 0.00 0.00 30.20 34.60 3.00
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 46.50 49.20 40.00 quote 0.00 0.00 0.00 0.00 0.15
quote 32.30 0.00 0.00 41.10 44.40 1.00 45.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 36.00 39.50 50.00 quote 0.00 0.00 0.00 0.00 0.40
quote 25.25 0.00 0.00 32.60 34.20 2.00 55.00 quote 0.37 0.00 0.00 0.00 0.30 12.00
quote 0.00 0.00 0.00 26.10 28.40 60.00 quote 0.25 0.00 1.00 0.05 0.55 25.00
quote 0.00 0.00 0.00 23.90 28.00 62.00 quote 0.30 0.00 1.00 0.15 0.55 1.00
quote 14.70 0.00 0.00 22.90 26.40 2.00 63.00 quote 0.70 0.00 0.00 0.10 0.55 3.00
quote 14.50 0.00 0.00 22.00 25.50 3.00 64.00 quote 1.80 0.00 0.00 0.15 0.60 24.00
quote 0.00 0.00 0.00 21.70 25.00 64.50 quote 0.00 0.00 0.00 0.15 0.70
quote 0.00 0.00 0.00 21.20 24.40 65.00 quote 0.90 0.00 0.00 0.00 0.75 55.00
quote 0.00 0.00 0.00 20.60 23.90 65.50 quote 1.84 0.00 0.00 0.05 0.75 11.00
quote 15.71 0.00 0.00 20.30 23.50 8.00 66.00 quote 2.20 0.00 0.00 0.30 0.85 28.00
quote 0.00 0.00 0.00 19.70 23.30 66.50 quote 0.00 0.00 0.00 0.10 0.80
quote 0.00 0.00 0.00 19.30 22.60 67.00 quote 0.74 0.00 1.00 0.05 0.85 12.00
quote 0.00 0.00 0.00 18.80 22.20 67.50 quote 2.70 0.00 0.00 0.40 0.95 7.00
quote 0.00 0.00 0.00 18.40 21.70 68.00 quote 2.80 0.00 0.00 0.05 1.00 20.00
quote 8.30 0.00 0.00 17.80 21.00 1.00 68.50 quote 0.75 0.00 4.00 0.00 1.05 15.00
quote 8.68 0.00 0.00 17.40 20.80 1.00 69.00 quote 1.78 0.00 0.00 0.00 1.10 13.00
quote 0.00 0.00 0.00 17.00 19.90 69.50 quote 1.65 0.00 0.00 0.00 1.15 12.00
quote 16.01 0.00 3.00 16.60 19.20 101.00 70.00 quote 1.10 0.00 58.00 0.35 1.10 583.00
quote 0.00 0.00 0.00 16.20 19.20 70.50 quote 2.11 0.00 0.00 0.10 1.35 11.00
quote 12.10 0.00 0.00 15.80 18.60 5.00 71.00 quote 1.18 0.00 4.00 0.00 1.45 23.00
quote 0.00 0.00 0.00 15.50 18.80 71.50 quote 2.40 0.00 0.00 0.00 1.50 24.00
quote 0.00 0.00 0.00 15.00 17.80 72.00 quote 1.32 0.00 2.00 0.10 1.60 9.00
quote 0.00 0.00 0.00 14.30 16.80 72.50 quote 2.16 0.00 0.00 0.05 1.55 31.00
quote 9.10 0.00 0.00 14.00 16.70 10.00 73.00 quote 3.15 0.00 0.00 0.20 1.60 24.00
quote 8.90 0.00 0.00 13.60 16.40 3.00 73.50 quote 2.55 0.00 0.00 0.15 1.85 2.00
quote 5.02 0.00 0.00 13.50 15.70 6.00 74.00 quote 3.60 0.00 0.00 0.30 1.90 110.00
quote 4.90 0.00 0.00 13.00 15.90 21.00 74.50 quote 5.30 0.00 0.00 0.35 1.95 158.00
quote 11.55 0.00 9.00 12.40 15.90 58.00 75.00 quote 2.13 0.00 12.00 0.40 1.95 16.00
quote 12.00 0.00 8.00 11.70 14.30 39.00 76.00 quote 2.26 0.00 4.00 1.50 2.20 25.00
quote 7.77 0.00 0.00 11.10 13.90 13.00 76.50 quote 3.29 0.00 0.00 0.70 2.50 6.00
quote 12.00 0.00 3.00 11.20 13.60 13.00 77.00 quote 2.80 0.00 1.00 0.80 2.40 2.00
quote 7.00 0.00 0.00 11.00 13.70 20.00 77.50 quote 2.20 0.00 4.00 1.85 2.45 11.00
quote 11.30 0.00 8.00 11.90 12.50 56.00 78.00 quote 2.86 0.00 12.00 2.10 2.70 49.00
quote 9.42 0.00 1.00 9.90 12.20 9.00 78.50 quote 3.00 0.00 1.00 1.45 2.95 5.00
quote 9.03 0.00 22.00 10.30 12.50 6.00 79.00 quote 9.00 0.00 0.00 1.30 3.10 1.00
quote 10.70 0.00 122.00 10.10 11.00 158.00 80.00 quote 3.39 0.00 20.00 2.15 3.40 11.00
quote 8.60 0.00 24.00 8.90 10.40 40.00 81.00 quote 3.90 0.00 3.00 2.75 3.60 7.00
quote 8.50 0.00 53.00 8.40 9.80 50.00 82.00 quote 4.47 0.00 10.00 2.40 4.10 9.00
quote 8.60 0.00 46.00 8.10 9.00 38.00 83.00 quote 4.62 0.00 2.00 3.20 4.50
quote 7.00 0.00 7.00 7.10 8.80 15.00 83.50 quote 5.30 0.00 1.00 2.90 4.70
quote 7.80 0.00 99.00 7.50 8.40 43.00 84.00 quote 5.30 0.00 5.00 3.10 4.90
quote 7.45 0.00 567.00 7.00 7.80 105.00 85.00 quote 5.54 0.00 1.00 3.50 5.30
quote 6.33 0.00 302.00 6.10 7.30 25.00 86.00 quote 6.45 0.00 13.00 3.90 5.80
quote 5.10 0.00 50.00 5.90 6.80 13.00 87.00 quote 0.00 0.00 0.00 4.40 6.20
87.81 Current price as of 5/29/2020 04:00:00 PM
quote 5.50 0.00 97.00 5.10 6.30 18.00 88.00 quote 8.33 0.00 1.00 5.70 6.80
quote 5.10 0.00 256.00 4.70 5.20 466.00 90.00 quote 12.30 0.00 0.00 7.00 7.70 2.00
quote 3.00 0.00 203.00 2.75 3.50 997.00 95.00 quote 21.68 0.00 0.00 9.40 10.90 1.00
quote 2.06 0.00 477.00 2.00 2.15 280.00 100.00 quote 14.20 0.00 7.00 13.70 14.80
quote 1.40 0.00 1,575 1.00 1.40 65.00 105.00 quote 0.00 0.00 0.00 17.40 20.20
quote 0.75 0.00 105.00 0.70 0.95 59.00 110.00 quote 0.00 0.00 0.00 21.60 24.90
quote 0.47 0.00 9.00 0.40 0.55 2.00 115.00 quote 0.00 0.00 0.00 26.70 29.00
quote 0.25 0.00 10.00 0.15 0.35 12.00 120.00 quote 0.00 0.00 0.00 30.90 34.20
CALLS PUTS
Expires June 19, 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 69.50 71.00 17.50 quote 0.02 0.00 0.00 0.00 0.05 39.00
quote 0.00 0.00 0.00 66.90 68.70 20.00 quote 0.04 0.00 0.00 0.00 0.05 1,151
quote 0.00 0.00 0.00 64.40 66.30 22.50 quote 0.00 0.00 0.00 0.00 0.05
quote 35.90 0.00 0.00 61.40 64.10 1.00 25.00 quote 0.04 0.00 0.00 0.00 0.05 1,527
quote 10.90 0.00 0.00 58.90 61.70 1.00 27.50 quote 0.35 0.00 0.00 0.00 0.05 294.00
quote 27.50 0.00 0.00 56.50 59.20 2.00 30.00 quote 0.05 0.00 0.00 0.00 0.05 756.00
quote 26.04 0.00 0.00 53.70 56.80 49.00 32.50 quote 0.12 0.00 0.00 0.00 0.15 253.00
quote 43.50 0.00 0.00 51.30 54.20 48.00 35.00 quote 0.03 0.00 3.00 0.00 0.05 133.00
quote 13.19 0.00 0.00 48.70 51.90 4.00 37.50 quote 0.09 0.00 0.00 0.00 0.15 883.00
quote 44.61 0.00 1.00 46.10 49.40 237.00 40.00 quote 0.05 0.00 0.00 0.00 0.10 1,342
quote 34.61 0.00 0.00 43.80 46.70 24.00 42.50 quote 0.05 0.00 4.00 0.00 0.25 1,216
quote 28.88 0.00 0.00 41.00 44.50 92.00 45.00 quote 0.06 0.00 0.00 0.00 0.35 2,463
quote 35.64 0.00 10.00 38.70 42.10 134.00 47.50 quote 0.18 0.00 0.00 0.00 0.40 579.00
quote 35.00 0.00 5.00 35.80 39.40 947.00 50.00 quote 0.10 0.00 4.00 0.05 0.35 2,700
quote 26.80 0.00 0.00 33.60 36.30 279.00 52.50 quote 0.13 0.00 1.00 0.05 0.25 202.00
quote 29.21 0.00 2.00 30.90 34.00 259.00 55.00 quote 0.20 0.00 304.00 0.15 0.30 1,205
quote 30.00 0.00 1.00 28.90 31.10 73.00 57.50 quote 0.20 0.00 2.00 0.10 0.35 139.00
quote 25.60 0.00 10.00 27.70 29.40 2,505 60.00 quote 0.36 0.00 19.00 0.20 0.45 2,991
quote 19.25 0.00 0.00 25.40 26.40 494.00 62.50 quote 0.45 0.00 25.00 0.35 0.70 520.00
quote 23.20 0.00 19.00 23.20 24.00 701.00 65.00 quote 0.70 0.00 156.00 0.50 0.75 2,661
quote 20.20 0.00 11.00 20.80 21.80 797.00 67.50 quote 0.85 0.00 33.00 0.70 1.15 861.00
quote 0.00 0.00 0.00 19.70 21.00 68.00 quote 0.95 0.00 2.00 0.65 1.05 17.00
quote 10.50 0.00 0.00 18.70 20.40 5.00 69.00 quote 1.35 0.00 1.00 0.80 1.20 32.00
quote 18.76 0.00 45.00 18.70 19.50 1,920 70.00 quote 1.15 0.00 301.00 1.10 1.30 816.00
quote 0.00 0.00 0.00 17.40 19.10 70.50 quote 0.00 0.00 0.00 1.00 2.35
quote 0.00 0.00 0.00 16.90 18.80 71.00 quote 1.62 0.00 10.00 1.00 1.45 7.00
quote 0.00 0.00 0.00 17.00 18.20 71.50 quote 2.85 0.00 0.00 1.15 1.65 3.00
quote 0.00 0.00 0.00 15.20 18.10 72.00 quote 1.59 0.00 20.00 0.35 1.65 82.00
quote 14.20 0.00 2.00 16.30 17.40 1,187 72.50 quote 1.74 0.00 7.00 0.75 1.85 248.00
quote 0.00 0.00 0.00 15.30 17.00 73.00 quote 2.35 0.00 16.00 0.70 1.80 5.00
quote 0.00 0.00 0.00 14.10 16.60 73.50 quote 3.00 0.00 0.00 0.60 1.95 14.00
quote 12.90 0.00 5.00 14.80 16.40 5.00 74.00 quote 2.71 0.00 0.00 0.60 2.10 28.00
quote 11.80 0.00 1.00 14.30 16.00 135.00 74.50 quote 3.00 0.00 0.00 1.65 2.10 5.00
quote 13.70 0.00 203.00 14.30 15.40 2,585 75.00 quote 2.00 0.00 58.00 1.80 2.20 273.00
quote 13.60 0.00 3.00 13.50 14.90 5.00 75.50 quote 3.20 0.00 0.00 1.85 2.35 2.00
quote 11.80 0.00 6.00 13.30 15.10 85.00 76.00 quote 2.72 0.00 10.00 1.95 2.55 24.00
quote 6.30 0.00 0.00 12.80 14.40 43.00 76.50 quote 4.97 0.00 0.00 1.50 2.60 2.00
quote 10.70 0.00 7.00 12.80 13.50 19.00 77.00 quote 3.35 0.00 1.00 2.20 2.65 45.00
quote 11.97 0.00 25.00 12.10 13.20 195.00 77.50 quote 2.99 0.00 251.00 2.30 2.80 427.00
quote 11.40 0.00 6.00 12.00 13.10 70.00 78.00 quote 3.48 0.00 14.00 2.50 3.10 47.00
quote 6.50 0.00 0.00 10.40 12.90 8.00 78.50 quote 5.80 0.00 0.00 2.65 3.20 6.00
quote 11.00 0.00 24.00 11.00 12.00 45.00 79.00 quote 3.80 0.00 10.00 2.75 3.40 3.00
quote 11.27 0.00 303.00 10.70 11.40 2,742 80.00 quote 3.37 0.00 119.00 3.20 3.60 423.00
quote 8.75 0.00 56.00 10.10 10.90 98.00 81.00 quote 5.25 0.00 1.00 3.40 4.00 70.00
quote 9.70 0.00 79.00 9.50 10.30 107.00 82.00 quote 5.10 0.00 1.00 3.70 4.40 10.00
quote 9.10 0.00 122.00 9.20 9.80 1,999 82.50 quote 7.00 0.00 0.00 3.90 4.50 62.00
quote 9.20 0.00 58.00 8.80 9.60 52.00 83.00 quote 5.80 0.00 1.00 4.10 5.20
quote 7.00 0.00 34.00 8.70 9.40 25.00 83.50 quote 5.00 0.00 3.00 4.40 5.00
quote 7.12 0.00 52.00 8.20 9.10 417.00 84.00 quote 5.90 0.00 2.00 4.50 5.20 8.00
quote 8.06 0.00 1,111 7.90 8.10 1,772 85.00 quote 5.20 0.00 35.00 5.10 5.60 846.00
quote 7.21 0.00 71.00 7.10 7.90 55.00 86.00 quote 6.30 0.00 5.00 5.30 6.00
quote 6.50 0.00 47.00 6.70 7.40 13.00 87.00 quote 7.37 0.00 9.00 5.80 6.60 6.00
quote 5.50 0.00 14.00 6.40 7.20 22.00 87.50 quote 7.90 0.00 5.00 6.20 6.80
87.81 Current price as of 5/29/2020 04:00:00 PM
quote 6.52 0.00 18.00 6.20 6.90 105.00 88.00 quote 8.20 0.00 27.00 6.40 7.00
quote 5.70 0.00 530.00 5.40 5.80 821.00 90.00 quote 9.40 0.00 52.00 7.60 8.20 202.00
quote 3.80 0.00 247.00 3.70 4.00 357.00 95.00 quote 26.80 0.00 0.00 10.70 11.40 9.00
quote 2.49 0.00 3,776 2.45 2.55 3,244 100.00 quote 15.50 0.00 2.00 14.40 15.00 2.00
quote 1.65 0.00 187.00 1.50 1.85 540.00 105.00 quote 0.00 0.00 0.00 18.20 19.60
quote 1.01 0.00 283.00 0.90 1.10 662.00 110.00 quote 24.20 0.00 6.00 22.60 24.00 1.00
quote 0.60 0.00 77.00 0.45 0.85 712.00 115.00 quote 66.00 0.00 0.00 26.70 29.60 5.00
quote 0.40 0.00 282.00 0.25 0.50 374.00 120.00 quote 40.70 0.00 0.00 31.70 34.40 5.00
quote 0.13 0.00 37.00 0.05 0.30 319.00 125.00 quote 59.00 0.00 0.00 36.70 39.00 2.00
quote 0.15 0.00 0.00 0.05 0.20 43.00 130.00 quote 0.00 0.00 0.00 41.70 43.80
quote 0.10 0.00 0.00 0.00 0.20 479.00 135.00 quote 65.90 0.00 0.00 46.90 48.40
quote 0.35 0.00 0.00 0.00 0.40 3.00 140.00 quote 0.00 0.00 0.00 51.20 53.40
quote 0.02 0.00 0.00 0.00 0.30 141.00 145.00 quote 0.00 0.00 0.00 56.20 58.40
quote 0.15 0.00 0.00 0.00 0.25 56.00 150.00 quote 0.00 0.00 0.00 61.30 63.20
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 45.80 49.70 40.00 quote 0.10 0.00 0.00 0.00 0.25 200.00
quote 40.40 0.00 1.00 40.70 44.80 1.00 45.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 35.70 40.00 50.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 30.80 34.90 55.00 quote 0.50 0.00 0.00 0.00 1.00 10.00
quote 18.50 0.00 0.00 26.40 28.90 10.00 60.00 quote 0.85 0.00 0.00 0.30 0.60 13.00
quote 22.60 0.00 1.00 21.70 24.60 1.00 65.00 quote 1.00 0.00 6.00 0.80 1.15 6.00
quote 0.00 0.00 0.00 20.20 22.50 67.00 quote 0.00 0.00 0.00 0.85 1.50
quote 14.50 0.00 0.00 19.30 22.60 1.00 67.50 quote 2.00 0.00 0.00 0.90 1.45 13.00
quote 0.00 0.00 0.00 19.80 21.60 68.00 quote 2.28 0.00 0.00 0.95 1.50 3.00
quote 0.00 0.00 0.00 19.60 21.70 68.50 quote 3.30 0.00 0.00 1.00 1.55 3.00
quote 0.00 0.00 0.00 18.90 20.90 69.00 quote 2.40 0.00 0.00 0.30 1.65 3.00
quote 0.00 0.00 0.00 18.50 20.70 69.50 quote 1.50 0.00 2.00 0.50 1.75 3.00
quote 17.00 0.00 5.00 18.40 19.90 8.00 70.00 quote 1.75 0.00 5.00 1.20 1.85 19.00
quote 10.50 0.00 0.00 18.00 19.50 3.00 70.50 quote 2.60 0.00 0.00 0.30 2.10 6.00
quote 0.00 0.00 0.00 17.70 19.10 71.00 quote 3.28 0.00 0.00 0.35 2.10 1.00
quote 9.07 0.00 0.00 16.90 18.70 2.00 71.50 quote 0.00 0.00 0.00 0.85 2.10
quote 9.40 0.00 0.00 16.50 18.20 8.00 72.00 quote 0.00 0.00 0.00 1.40 2.25
quote 0.00 0.00 0.00 16.30 17.90 72.50 quote 2.70 0.00 0.00 0.70 2.30 2.00
quote 0.00 0.00 0.00 15.80 17.70 73.00 quote 2.50 0.00 1.00 1.75 2.45 1.00
quote 0.00 0.00 0.00 15.10 17.20 73.50 quote 0.00 0.00 0.00 1.85 2.50
quote 0.00 0.00 0.00 15.20 16.60 74.00 quote 5.70 0.00 0.00 1.20 2.55 6.00
quote 0.00 0.00 0.00 14.70 16.30 74.50 quote 0.00 0.00 0.00 1.10 2.80
quote 14.90 0.00 24.00 14.40 15.90 37.00 75.00 quote 0.00 0.00 0.00 1.15 2.95
quote 7.50 0.00 0.00 13.80 15.50 5.00 75.50 quote 3.70 0.00 0.00 2.20 2.95 2.00
quote 8.30 0.00 0.00 13.50 15.10 1.00 76.00 quote 7.06 0.00 0.00 1.45 3.10 1.00
quote 7.00 0.00 0.00 12.70 14.70 1.00 76.50 quote 3.33 0.00 1.00 2.50 3.30 3.00
quote 5.00 0.00 0.00 11.80 14.50 8.00 77.00 quote 6.05 0.00 0.00 2.00 3.30 82.00
quote 11.00 0.00 12.00 12.50 14.00 13.00 77.50 quote 7.83 0.00 0.00 2.15 3.60 10.00
quote 11.47 0.00 2.00 12.00 13.50 15.00 78.00 quote 5.70 0.00 0.00 1.90 3.90 10.00
quote 10.00 0.00 1.00 11.20 13.30 26.00 78.50 quote 5.65 0.00 0.00 2.25 3.80 2.00
quote 6.24 0.00 0.00 11.50 12.90 4.00 79.00 quote 0.00 0.00 0.00 2.55 3.90
quote 9.60 0.00 5.00 10.80 12.30 18.00 80.00 quote 4.70 0.00 28.00 3.50 4.30 32.00
quote 10.00 0.00 7.00 10.30 11.60 22.00 81.00 quote 7.50 0.00 0.00 3.80 4.60 1.00
quote 10.20 0.00 16.00 9.50 10.40 45.00 82.00 quote 0.00 0.00 0.00 4.20 5.10
quote 8.30 0.00 10.00 9.00 10.20 4.00 83.00 quote 6.30 0.00 47.00 3.80 5.50
quote 6.50 0.00 1.00 8.30 9.90 2.00 83.50 quote 0.00 0.00 0.00 4.00 5.70
quote 5.20 0.00 0.00 8.20 9.70 1.00 84.00 quote 0.00 0.00 0.00 5.00 5.80
quote 7.15 0.00 28.00 8.10 9.10 20.00 85.00 quote 6.81 0.00 3.00 5.20 6.20
quote 6.80 0.00 1.00 7.60 8.60 1.00 86.00 quote 0.00 0.00 0.00 5.20 6.90
quote 5.95 0.00 3.00 7.00 8.10 87.00 quote 0.00 0.00 0.00 5.70 7.30
87.81 Current price as of 5/29/2020 04:00:00 PM
quote 3.70 0.00 0.00 6.10 7.50 5.00 88.00 quote 0.00 0.00 0.00 6.40 7.70
quote 6.30 0.00 56.00 5.70 6.60 187.00 90.00 quote 0.00 0.00 0.00 7.40 8.90
quote 3.50 0.00 20.00 3.80 4.90 5.00 95.00 quote 0.00 0.00 0.00 10.60 11.90
quote 3.00 0.00 7.00 2.50 3.30 23.00 100.00 quote 0.00 0.00 0.00 14.40 15.60
quote 1.95 0.00 6.00 1.50 2.30 1.00 105.00 quote 0.00 0.00 0.00 18.10 21.10
quote 0.90 0.00 24.00 0.95 1.55 12.00 110.00 quote 0.00 0.00 0.00 22.60 25.50
quote 0.87 0.00 7.00 0.55 1.05 25.00 115.00 quote 0.00 0.00 0.00 27.50 29.40
quote 0.00 0.00 0.00 0.35 0.75 120.00 quote 0.00 0.00 0.00 32.20 34.50

July, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.