Bulletin
Investor Alert

Mastercard Inc.

NYS: MA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 2, 2020, 7:57 p.m.

MA
/zigman2/quotes/207581792/composite

$

302.51

Change

+0.09 +0.03%

Volume

Volume 85,877

Quotes are delayed by 20 min

/zigman2/quotes/207581792/composite

Previous close

$ 301.17

$ 302.42

Change

+1.25 +0.42%

Day low

Day high

$301.31

$306.89

Open

52 week low

52 week high

$199.99

$347.25

Open

OPTION CHAIN FOR MASTERCARD INC.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 148.00 157.80 150.00 quote 0.00 0.00 0.00 0.00 8.45
quote 146.15 -5.10 2.00 145.10 149.60 2.00 155.00 quote 0.00 0.00 0.00 0.00 1.31
quote 0.00 0.00 0.00 140.10 144.60 160.00 quote 0.06 0.00 0.00 0.00 1.32 1.00
quote 0.00 0.00 0.00 135.10 139.60 165.00 quote 0.00 0.00 0.00 0.00 1.42
quote 0.00 0.00 0.00 130.10 134.60 170.00 quote 0.00 0.00 0.00 0.00 1.32
quote 0.00 0.00 0.00 125.10 129.60 175.00 quote 0.11 0.00 0.00 0.00 1.32 3.00
quote 0.00 0.00 0.00 120.10 124.60 180.00 quote 0.00 0.00 0.00 0.00 1.42
quote 0.00 0.00 0.00 115.10 119.60 185.00 quote 0.00 0.00 0.00 0.00 1.32
quote 0.00 0.00 0.00 110.10 114.60 190.00 quote 0.00 0.00 0.00 0.00 1.33
quote 0.00 0.00 0.00 105.10 109.60 195.00 quote 0.00 0.00 0.00 0.00 1.33
quote 106.55 0.00 0.00 100.20 104.15 2.00 200.00 quote 0.05 0.00 0.00 0.00 1.33 1.00
quote 0.00 0.00 0.00 95.10 99.60 205.00 quote 0.00 0.00 0.00 0.00 1.33
quote 0.00 0.00 0.00 90.10 94.60 210.00 quote 0.00 0.00 0.00 0.00 1.34
quote 0.00 0.00 0.00 85.10 89.60 215.00 quote 0.00 0.00 0.00 0.00 1.34
quote 0.00 0.00 0.00 80.10 84.60 220.00 quote 0.00 0.00 0.00 0.00 1.28
quote 0.00 0.00 0.00 75.65 78.75 225.00 quote 0.00 0.00 0.00 0.00 1.28
quote 0.00 0.00 0.00 70.10 74.60 230.00 quote 0.27 0.00 0.00 0.00 1.29 4.00
quote 0.00 0.00 0.00 65.10 69.60 235.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 60.10 64.60 240.00 quote 0.41 0.00 1.00 0.00 1.29 10.00
quote 46.50 -4.70 1.00 56.05 59.05 7.00 245.00 quote 0.26 0.00 0.00 0.00 0.01 38.00
quote 62.00 0.00 0.00 50.70 54.05 2.00 250.00 quote 0.03 -0.06 21.00 0.00 1.24 38.00
quote 48.65 0.00 0.00 45.10 49.60 4.00 255.00 quote 0.45 0.00 0.00 0.00 0.01 7.00
quote 33.35 -1.70 1.00 41.35 43.40 1.00 260.00 quote 0.02 -0.01 5.00 0.00 1.29 55.00
quote 0.00 0.00 0.00 36.15 38.70 265.00 quote 0.04 -0.14 11.00 0.00 0.89 242.00
quote 21.70 1.10 1.00 31.50 33.40 15.00 270.00 quote 0.01 -0.02 6.00 0.00 0.02 151.00
quote 41.15 0.00 0.00 28.60 31.25 1.00 272.50 quote 0.02 0.00 1.00 0.00 0.28 122.00
quote 29.83 4.51 2.00 26.25 28.45 4.00 275.00 quote 0.02 -0.08 11.00 0.00 0.49 211.00
quote 16.69 0.00 1.00 23.65 26.10 5.00 277.50 quote 0.06 -0.02 12.00 0.00 0.17 183.00
quote 16.75 1.74 1.00 21.35 23.60 18.00 280.00 quote 0.03 -0.07 64.00 0.00 0.08 755.00
quote 24.05 4.90 1.00 18.80 20.85 22.00 282.50 quote 0.02 -0.14 89.00 0.00 0.05 776.00
quote 18.40 1.80 21.00 16.35 17.85 54.00 285.00 quote 0.01 -0.19 242.00 0.00 0.35 855.00
quote 14.99 3.72 21.00 14.05 15.75 103.00 287.50 quote 0.02 -0.19 93.00 0.00 0.14 582.00
quote 11.72 0.50 15.00 11.15 12.70 138.00 290.00 quote 0.03 -0.24 56.00 0.00 0.13 737.00
quote 10.01 -0.24 25.00 9.05 10.40 151.00 292.50 quote 0.03 -0.34 78.00 0.00 0.05 445.00
quote 6.74 -0.19 168.00 6.35 7.80 386.00 295.00 quote 0.02 -0.69 501.00 0.00 0.04 987.00
quote 5.04 0.49 178.00 4.05 5.60 284.00 297.50 quote 0.03 -1.15 184.00 0.00 0.11 263.00
quote 2.80 -0.21 775.00 2.00 2.80 886.00 300.00 quote 0.04 -1.51 1,215 0.00 0.07 900.00
302.42 Current price as of 7/02/2020 04:00:02 PM
quote 0.12 -1.63 608.00 0.00 0.26 573.00 302.50 quote 1.18 -1.95 557.00 0.02 0.66 266.00
quote 0.01 -1.14 1,088 0.00 0.01 1,051 305.00 quote 3.45 -1.40 196.00 2.11 3.55 235.00
quote 0.01 -0.79 280.00 0.00 0.01 575.00 307.50 quote 4.44 -2.66 52.00 4.30 6.15 158.00
quote 0.03 -0.29 154.00 0.00 0.04 518.00 310.00 quote 8.30 -0.20 74.00 6.60 8.50 204.00
quote 0.01 -0.35 23.00 0.00 0.01 192.00 312.50 quote 8.44 -9.31 12.00 9.45 11.25 113.00
quote 0.01 -0.31 48.00 0.00 0.02 260.00 315.00 quote 10.00 -14.12 5.00 11.50 14.20 17.00
quote 0.01 -0.15 3.00 0.00 0.01 99.00 317.50 quote 15.80 0.00 0.00 13.70 16.20 3.00
quote 0.02 -0.11 86.00 0.00 0.01 732.00 320.00 quote 25.20 -0.95 2.00 16.65 18.65 2.00
quote 0.03 0.00 12.00 0.00 0.37 105.00 322.50 quote 28.20 -1.01 2.00 18.75 21.00 1.00
quote 0.02 0.01 4.00 0.00 0.25 79.00 325.00 quote 30.30 8.40 2.00 21.25 23.80 1.00
quote 0.03 0.02 16.00 0.00 0.17 49.00 327.50 quote 32.80 10.05 2.00 24.15 26.50 2.00
quote 0.01 -0.03 7.00 0.00 0.01 71.00 330.00 quote 28.40 -8.16 18.00 26.40 29.35 18.00
quote 0.23 0.00 0.00 0.00 0.06 21.00 332.50 quote 31.20 0.00 0.00 29.20 31.50
quote 0.02 -0.03 27.00 0.00 0.31 29.00 335.00 quote 32.30 0.00 0.00 31.30 33.70 4.00
quote 0.12 0.00 0.00 0.00 0.42 6.00 337.50 quote 0.00 0.00 0.00 33.90 36.25
quote 0.01 -0.56 10.00 0.00 0.30 18.00 340.00 quote 0.00 0.00 0.00 36.65 38.65
quote 0.11 0.00 0.00 0.00 0.01 52.00 345.00 quote 0.00 0.00 0.00 41.25 43.70
quote 0.01 0.00 0.00 0.00 0.01 34.00 350.00 quote 0.00 0.00 0.00 46.25 49.35
quote 0.01 0.00 0.00 0.00 1.42 1.00 355.00 quote 0.00 0.00 0.00 51.40 54.05
quote 0.00 0.00 0.00 0.00 1.50 360.00 quote 0.00 0.00 0.00 55.30 60.00
quote 1.24 0.00 0.00 0.00 1.58 1.00 365.00 quote 0.00 0.00 0.00 60.35 65.00
quote 0.00 0.00 0.00 0.00 2.10 370.00 quote 0.00 0.00 0.00 65.30 70.00
quote 0.00 0.00 0.00 0.00 1.47 375.00 quote 0.00 0.00 0.00 70.30 75.00
quote 0.00 0.00 0.00 0.00 2.10 380.00 quote 0.00 0.00 0.00 75.30 79.95
quote 0.00 0.00 0.00 0.00 0.82 385.00 quote 0.00 0.00 0.00 81.35 84.15
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 150.00 154.60 150.00 quote 0.00 0.00 0.00 0.00 1.41
quote 0.00 0.00 0.00 145.00 149.60 155.00 quote 0.01 -0.02 6.00 0.00 0.02 33.00
quote 0.00 0.00 0.00 140.00 144.60 160.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 135.00 139.60 165.00 quote 0.14 0.00 0.00 0.00 1.36 5.00
quote 0.00 0.00 0.00 130.00 134.60 170.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 125.00 129.60 175.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 120.00 124.50 180.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 115.00 119.60 185.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 110.00 114.60 190.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 105.00 109.80 195.00 quote 0.00 0.00 0.00 0.00 2.14
quote 91.80 0.00 1.00 99.90 104.25 11.00 200.00 quote 0.06 -0.13 2.00 0.00 0.04 126.00
quote 0.00 0.00 0.00 95.00 99.60 205.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 90.00 94.50 210.00 quote 0.08 -0.02 2.00 0.00 0.23 8.00
quote 0.00 0.00 0.00 85.00 89.60 215.00 quote 0.13 0.00 0.00 0.00 0.19 8.00
quote 81.50 0.00 0.00 80.00 84.60 1.00 220.00 quote 0.11 -0.06 1.00 0.00 0.25 85.00
quote 0.00 0.00 0.00 75.00 79.60 225.00 quote 0.00 0.00 0.00 0.00 1.47
quote 0.00 0.00 0.00 70.00 74.60 230.00 quote 0.19 0.00 0.00 0.00 0.38 3.00
quote 0.00 0.00 0.00 65.00 69.60 235.00 quote 0.17 -0.43 1.00 0.00 1.48 3.00
quote 53.84 0.00 0.00 60.00 64.60 1.00 240.00 quote 0.33 0.00 4.00 0.00 1.36 48.00
quote 0.00 0.00 0.00 55.00 59.60 245.00 quote 0.07 -0.05 20.00 0.00 0.10 36.00
quote 40.52 0.00 1.00 50.10 54.80 1.00 250.00 quote 0.07 -0.18 1.00 0.00 1.39 29.00
quote 39.95 0.00 0.00 45.10 49.80 1.00 255.00 quote 0.10 -0.17 1.00 0.00 1.34 36.00
quote 0.00 0.00 0.00 40.10 44.75 260.00 quote 0.10 -0.04 2.00 0.00 1.42 68.00
quote 39.20 0.00 0.00 35.10 39.75 1.00 265.00 quote 0.10 -0.05 6.00 0.00 0.15 127.00
quote 23.70 0.00 1.00 32.50 37.20 1.00 267.50 quote 0.18 -0.37 13.00 0.00 0.18 218.00
quote 24.20 1.95 7.00 30.00 34.50 13.00 270.00 quote 0.09 -0.19 3.00 0.00 0.18 141.00
quote 29.25 5.81 2.00 27.50 32.20 8.00 272.50 quote 0.11 -0.23 76.00 0.00 0.22 161.00
quote 29.20 9.40 1.00 25.10 29.40 18.00 275.00 quote 0.19 -0.25 23.00 0.06 0.24 193.00
quote 13.31 -4.76 1.00 22.50 27.10 16.00 277.50 quote 0.25 -0.31 237.00 0.07 0.32 315.00
quote 23.32 1.25 1.00 20.10 24.65 48.00 280.00 quote 0.33 -0.34 85.00 0.30 0.38 278.00
quote 20.92 1.49 1.00 17.70 21.20 9.00 282.50 quote 0.41 -0.38 58.00 0.02 0.44 195.00
quote 17.95 6.35 3.00 15.70 19.25 20.00 285.00 quote 0.43 -0.67 48.00 0.27 0.58 320.00
quote 15.21 5.76 7.00 13.55 15.90 11.00 287.50 quote 0.66 -0.68 20.00 0.36 0.94 238.00
quote 14.80 0.74 9.00 12.10 13.35 31.00 290.00 quote 0.94 -0.97 478.00 0.59 1.01 335.00
quote 13.30 2.10 3.00 9.95 11.65 69.00 292.50 quote 1.34 -1.07 127.00 0.27 1.43 151.00
quote 8.82 -1.18 41.00 7.50 9.10 483.00 295.00 quote 1.75 -1.35 251.00 1.14 1.87 120.00
quote 6.45 -0.73 20.00 5.50 7.15 75.00 297.50 quote 2.27 -1.53 99.00 1.21 2.57 195.00
quote 4.90 -0.85 143.00 4.95 5.55 223.00 300.00 quote 3.35 -1.60 532.00 3.05 3.45 145.00
302.42 Current price as of 7/02/2020 04:00:02 PM
quote 3.65 -0.73 176.00 2.44 4.15 170.00 302.50 quote 4.60 -1.45 547.00 4.15 4.65 68.00
quote 2.50 -0.90 395.00 1.49 2.94 232.00 305.00 quote 6.27 -1.65 184.00 4.05 6.10 73.00
quote 2.05 -0.74 311.00 1.77 2.05 176.00 307.50 quote 5.90 -3.70 49.00 7.15 8.05 30.00
quote 1.32 -0.45 653.00 1.26 1.40 253.00 310.00 quote 10.00 -1.20 61.00 9.05 10.05 150.00
quote 0.83 -0.57 162.00 0.75 1.04 213.00 312.50 quote 10.00 -11.81 10.00 10.90 11.90 33.00
quote 0.47 -0.61 173.00 0.41 0.65 129.00 315.00 quote 11.76 -3.59 3.00 13.20 14.20 77.00
quote 0.32 -0.43 53.00 0.25 0.45 124.00 317.50 quote 24.70 0.00 0.00 13.50 16.60 3.00
quote 0.24 -0.26 111.00 0.20 0.25 291.00 320.00 quote 16.50 -11.68 4.00 15.90 19.25 2.00
quote 0.14 -0.16 16.00 0.05 0.24 162.00 322.50 quote 16.80 0.00 0.00 18.30 21.75 20.00
quote 0.12 -0.09 13.00 0.00 0.60 61.00 325.00 quote 25.68 0.00 0.00 20.70 24.00
quote 0.15 0.05 5.00 0.00 0.55 31.00 327.50 quote 29.22 0.00 0.00 23.10 26.65 1.00
quote 0.05 -0.04 51.00 0.05 0.06 498.00 330.00 quote 36.15 0.00 0.00 25.70 29.20 2.00
quote 0.13 0.12 1.00 0.00 1.08 9.00 332.50 quote 0.00 0.00 0.00 28.10 31.75
quote 0.26 0.00 0.00 0.00 0.11 8.00 335.00 quote 0.00 0.00 0.00 30.70 34.40
quote 1.10 0.00 0.00 0.00 1.28 1.00 337.50 quote 0.00 0.00 0.00 33.15 37.10
quote 0.55 0.00 0.00 0.00 0.15 39.00 340.00 quote 0.00 0.00 0.00 35.70 40.25
quote 0.18 0.00 3.00 0.00 1.39 73.00 345.00 quote 0.00 0.00 0.00 40.70 45.15
quote 0.03 0.00 1.00 0.00 0.75 28.00 350.00 quote 0.00 0.00 0.00 45.70 50.40
quote 0.71 0.00 0.00 0.00 1.39 8.00 355.00 quote 0.00 0.00 0.00 50.70 55.40
quote 0.01 0.00 0.00 0.00 1.38 7.00 360.00 quote 0.00 0.00 0.00 55.70 60.40
quote 0.22 0.00 0.00 0.00 2.13 80.00 365.00 quote 0.00 0.00 0.00 60.70 65.40
quote 0.00 0.00 0.00 0.00 2.13 370.00 quote 0.00 0.00 0.00 65.70 70.40
quote 0.00 0.00 0.00 0.00 2.13 375.00 quote 0.00 0.00 0.00 70.70 75.40
quote 0.00 0.00 0.00 0.00 2.13 380.00 quote 0.00 0.00 0.00 75.70 80.40
quote 0.00 0.00 0.00 0.00 2.13 385.00 quote 0.00 0.00 0.00 80.70 85.40
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 159.15 0.00 0.00 195.00 199.60 4.00 105.00 quote 0.08 0.00 0.00 0.00 0.62 9.00
quote 0.00 0.00 0.00 190.00 194.60 110.00 quote 0.21 0.00 0.00 0.00 2.14 5.00
quote 168.35 0.00 0.00 185.00 189.60 2.00 115.00 quote 0.08 0.00 0.00 0.00 2.14 3.00
quote 163.30 0.00 0.00 180.00 184.50 7.00 120.00 quote 0.05 0.00 0.00 0.00 2.14 18.00
quote 0.00 0.00 0.00 175.00 179.70 125.00 quote 0.07 0.00 0.00 0.00 0.55 67.00
quote 0.00 0.00 0.00 170.00 174.60 130.00 quote 0.23 0.00 0.00 0.00 0.20 126.00
quote 0.00 0.00 0.00 165.00 169.60 135.00 quote 0.55 0.00 0.00 0.00 1.30 61.00
quote 124.75 0.00 0.00 160.00 164.60 8.00 140.00 quote 0.13 0.00 0.00 0.00 0.15 267.00
quote 69.40 0.00 0.00 155.00 159.60 2.00 145.00 quote 0.03 0.00 0.00 0.00 1.30 39.00
quote 0.00 0.00 0.00 150.00 154.60 150.00 quote 0.10 0.00 1.00 0.00 1.30 88.00
quote 154.66 0.00 0.00 144.90 149.40 9.00 155.00 quote 0.08 0.00 0.00 0.00 1.31 89.00
quote 121.50 0.00 0.00 139.90 144.40 10.00 160.00 quote 0.04 0.00 0.00 0.00 0.11 864.00
quote 127.65 0.00 0.00 135.00 139.60 51.00 165.00 quote 0.09 0.00 0.00 0.00 1.31 82.00
quote 133.74 0.00 0.00 130.00 134.50 15.00 170.00 quote 0.08 0.00 0.00 0.00 1.30 140.00
quote 119.80 0.00 0.00 124.90 129.40 15.00 175.00 quote 0.11 0.00 3.00 0.00 1.30 213.00
quote 102.69 0.00 0.00 119.90 124.40 7.00 180.00 quote 0.36 0.00 0.00 0.00 1.31 224.00
quote 119.09 0.00 0.00 114.90 119.40 39.00 185.00 quote 0.05 0.00 0.00 0.01 0.14 201.00
quote 78.40 0.00 0.00 109.90 114.40 34.00 190.00 quote 0.08 0.00 0.00 0.00 1.31 87.00
quote 87.57 0.00 0.00 104.90 109.30 36.00 195.00 quote 0.30 0.00 0.00 0.00 1.31 119.00
quote 104.45 3.43 2.00 99.90 104.40 12.00 200.00 quote 0.09 0.00 0.00 0.00 1.30 171.00
quote 96.05 0.00 0.00 94.90 99.40 11.00 205.00 quote 0.10 0.00 0.00 0.00 1.33 350.00
quote 95.05 1.45 2.00 90.00 94.40 36.00 210.00 quote 0.14 0.00 0.00 0.00 1.34 383.00
quote 86.94 0.00 0.00 85.00 89.40 29.00 215.00 quote 0.18 0.17 1.00 0.00 1.34 856.00
quote 84.87 0.00 0.00 80.00 84.40 10.00 220.00 quote 0.07 -0.11 1.00 0.05 0.96 1,451
quote 68.60 2.35 2.00 75.00 79.40 106.00 225.00 quote 0.06 -0.05 1.00 0.00 1.36 1,890
quote 63.78 -8.72 10.00 70.00 74.40 52.00 230.00 quote 0.34 -0.04 2.00 0.00 1.37 231.00
quote 72.00 0.00 0.00 65.00 69.45 220.00 235.00 quote 0.07 -0.11 2.00 0.00 0.13 589.00
quote 59.01 3.81 1.00 59.90 64.30 159.00 240.00 quote 0.12 -0.16 1.00 0.05 0.39 524.00
quote 56.55 0.00 0.00 54.90 59.35 68.00 245.00 quote 0.13 -0.04 37.00 0.10 0.31 485.00
quote 55.04 5.48 1.00 50.00 54.60 203.00 250.00 quote 0.16 -0.08 56.00 0.12 0.27 1,622
quote 46.19 0.00 0.00 45.00 49.40 93.00 255.00 quote 0.23 -0.09 7.00 0.17 0.29 1,150
quote 39.90 7.90 5.00 40.10 43.20 360.00 260.00 quote 0.30 -0.12 17.00 0.10 0.37 1,365
quote 40.62 3.77 3.00 35.10 38.50 140.00 265.00 quote 0.45 -0.24 23.00 0.31 0.44 1,492
quote 31.95 10.74 12.00 30.85 33.10 288.00 270.00 quote 0.58 -0.32 68.00 0.53 0.62 1,911
quote 28.60 1.36 21.00 26.45 28.25 730.00 275.00 quote 0.92 -0.41 138.00 0.70 0.86 1,390
quote 0.00 0.00 0.00 23.30 28.00 277.50 quote 0.95 -0.55 2.00 0.80 1.20 17.00
quote 25.41 2.84 4.00 22.90 24.00 277.00 280.00 quote 1.18 -0.45 108.00 1.15 1.37 1,973
quote 22.00 1.00 3.00 20.45 21.60 38.00 282.50 quote 1.50 -0.61 39.00 1.41 1.86 70.00
quote 21.09 2.44 2.00 17.80 19.10 397.00 285.00 quote 1.82 -0.66 127.00 1.56 1.89 783.00
quote 17.49 0.49 8.00 15.85 18.45 28.00 287.50 quote 2.38 -0.70 51.00 2.05 2.31 243.00
quote 14.45 -0.20 28.00 14.50 15.00 575.00 290.00 quote 2.98 -0.70 194.00 2.57 2.83 1,529
quote 13.25 -0.15 7.00 12.50 13.55 133.00 292.50 quote 3.41 -0.36 84.00 3.10 3.35 92.00
quote 11.42 0.33 70.00 9.50 11.20 940.00 295.00 quote 3.91 -1.31 456.00 3.75 3.95 877.00
quote 9.72 -0.28 20.00 8.85 10.10 180.00 297.50 quote 4.75 -0.90 56.00 4.55 4.90 73.00
quote 7.55 -0.45 330.00 7.30 7.80 2,222 300.00 quote 6.00 -1.00 149.00 5.45 5.70 1,046
302.42 Current price as of 7/02/2020 04:00:02 PM
quote 5.95 -0.65 152.00 5.90 6.40 159.00 302.50 quote 6.85 -1.00 107.00 6.60 7.00 149.00
quote 5.00 -0.50 191.00 4.65 5.20 1,492 305.00 quote 8.50 -0.45 49.00 7.90 8.20 848.00
quote 3.85 -0.94 30.00 3.85 4.20 77.00 307.50 quote 10.01 -0.38 8.00 9.35 9.85 69.00
quote 3.05 -0.52 314.00 3.00 3.30 3,022 310.00 quote 11.70 -0.20 25.00 10.75 11.30 773.00
quote 2.44 -0.91 23.00 2.36 2.68 43.00 312.50 quote 11.50 -8.00 2.00 12.70 13.70 5.00
quote 1.86 -0.51 1,092 1.85 2.05 1,577 315.00 quote 14.90 -2.81 8.00 14.70 15.50 458.00
quote 1.77 -0.03 33.00 1.31 1.56 48.00 317.50 quote 28.00 6.05 2.00 16.55 17.55 32.00
quote 1.05 -0.27 154.00 1.02 1.19 5,219 320.00 quote 23.80 -2.65 2.00 18.25 19.80 295.00
quote 1.13 0.12 16.00 0.72 0.90 167.00 322.50 quote 22.05 0.00 6.00 20.75 22.35 6.00
quote 0.87 0.04 95.00 0.56 0.71 1,159 325.00 quote 21.15 -7.25 1.00 23.15 24.50 230.00
quote 0.66 0.11 24.00 0.16 0.51 33.00 327.50 quote 0.00 0.00 0.00 24.70 27.00
quote 0.34 -0.14 49.00 0.30 0.38 694.00 330.00 quote 29.15 0.00 0.00 27.90 29.45 130.00
quote 0.22 -0.82 2.00 0.10 0.38 12.00 332.50 quote 0.00 0.00 0.00 29.55 32.25
quote 0.24 -0.01 19.00 0.10 0.28 1,222 335.00 quote 26.95 0.00 0.00 32.15 34.70 158.00
quote 0.14 -0.03 8.00 0.08 0.17 1,069 340.00 quote 37.00 0.00 0.00 37.20 39.80 152.00
quote 0.08 -0.02 10.00 0.02 0.60 261.00 345.00 quote 48.73 0.00 0.00 41.65 44.95 128.00
quote 0.05 0.00 2.00 0.05 0.08 992.00 350.00 quote 57.55 0.00 0.00 45.70 49.55 66.00
quote 0.07 0.02 1.00 0.00 0.97 85.00 355.00 quote 53.87 0.00 0.00 50.75 54.85 62.00
quote 0.01 -0.04 1.00 0.00 0.84 298.00 360.00 quote 45.70 0.00 0.00 55.75 59.90 35.00
quote 0.01 -0.05 1.00 0.00 0.84 135.00 365.00 quote 68.75 0.00 0.00 61.40 64.95 28.00
quote 0.20 0.00 0.00 0.00 0.65 125.00 370.00 quote 76.45 0.00 0.00 66.50 69.90 32.00
quote 0.29 0.00 0.00 0.00 0.57 75.00 375.00 quote 61.72 0.00 0.00 71.20 74.55 10.00
quote 0.25 0.00 0.00 0.00 0.73 173.00 380.00 quote 98.40 0.00 0.00 76.30 80.05 30.00
quote 0.40 0.00 0.00 0.00 0.51 7.00 385.00 quote 101.20 0.00 0.00 80.70 84.80 4.00
quote 0.23 0.00 0.00 0.00 0.53 64.00 390.00 quote 108.30 0.00 0.00 85.70 90.40
quote 0.00 0.00 0.00 0.00 2.14 395.00 quote 0.00 0.00 0.00 90.70 95.40
quote 0.01 -0.02 2.00 0.00 0.50 132.00 400.00 quote 163.45 0.00 0.00 95.70 100.40
quote 0.00 0.00 0.00 0.00 2.15 405.00 quote 0.00 0.00 0.00 100.70 105.40
quote 0.02 -0.46 1.00 0.01 0.57 116.00 410.00 quote 128.95 0.00 0.00 105.70 110.40 1.00
quote 0.00 0.00 0.00 0.00 2.14 415.00 quote 0.00 0.00 0.00 110.70 115.20
quote 0.03 -0.05 22.00 0.01 0.05 156.00 420.00 quote 0.00 0.00 0.00 116.15 119.95
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 150.10 154.75 150.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 145.10 149.80 155.00 quote 0.54 0.00 0.00 0.00 2.17 48.00
quote 0.00 0.00 0.00 140.10 144.80 160.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 135.10 139.80 165.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 130.10 134.80 170.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 125.10 129.80 175.00 quote 0.50 -0.11 129.00 0.00 2.19 129.00
quote 0.00 0.00 0.00 120.10 124.80 180.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 115.10 119.80 185.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 110.10 114.80 190.00 quote 0.00 0.00 0.00 0.00 2.23
quote 0.00 0.00 0.00 105.10 109.80 195.00 quote 0.00 0.00 0.00 0.00 2.19
quote 0.00 0.00 0.00 100.10 104.80 200.00 quote 0.11 -0.49 1.00 0.00 0.60 24.00
quote 0.00 0.00 0.00 95.10 99.80 205.00 quote 1.92 0.00 0.00 0.00 2.28 15.00
quote 0.00 0.00 0.00 90.10 94.80 210.00 quote 1.78 0.00 0.00 0.00 2.31 1.00
quote 0.00 0.00 0.00 85.10 89.80 215.00 quote 0.43 0.00 0.00 0.00 2.34 1.00
quote 0.00 0.00 0.00 80.10 84.80 220.00 quote 0.00 0.00 0.00 0.00 2.37
quote 0.00 0.00 0.00 75.10 79.80 225.00 quote 1.46 -0.68 43.00 0.00 2.41 81.00
quote 0.00 0.00 0.00 70.10 74.80 230.00 quote 2.00 0.00 0.00 0.00 2.30 1.00
quote 0.00 0.00 0.00 65.55 69.80 235.00 quote 0.56 0.00 0.00 0.00 2.33 5.00
quote 0.00 0.00 0.00 60.30 64.80 240.00 quote 1.44 0.00 0.00 0.00 2.37 16.00
quote 0.00 0.00 0.00 55.75 59.80 245.00 quote 0.33 -0.20 10.00 0.24 1.59 4.00
quote 0.00 0.00 0.00 50.55 54.80 250.00 quote 0.48 -0.37 4.00 0.30 1.49 6.00
quote 0.00 0.00 0.00 45.70 50.00 255.00 quote 2.06 -0.92 2.00 0.37 0.96 128.00
quote 47.90 0.00 0.00 41.05 45.00 2.00 260.00 quote 0.82 -1.26 2.00 0.52 1.90 25.00
quote 28.41 0.00 2.00 36.60 40.20 2.00 265.00 quote 1.28 -2.72 1.00 0.29 2.30 9.00
quote 0.00 0.00 0.00 34.30 38.00 10.00 267.50 quote 3.31 0.00 6.00 0.66 3.20 6.00
quote 40.36 0.00 0.00 31.65 34.55 1.00 270.00 quote 1.47 -0.98 2.00 0.90 1.45 44.00
quote 0.00 0.00 0.00 29.70 32.15 272.50 quote 3.95 -0.40 2.00 0.51 1.80 39.00
quote 21.50 1.01 3.00 27.00 30.20 13.00 275.00 quote 2.15 -0.10 2.00 1.31 2.06 48.00
quote 22.36 0.00 0.00 25.40 28.80 10.00 277.50 quote 1.71 -4.14 1.00 1.33 3.85 24.00
quote 28.20 0.00 0.00 22.55 25.90 5.00 280.00 quote 1.90 -0.84 16.00 1.15 4.40 54.00
quote 22.57 0.00 0.00 21.05 23.55 2.00 282.50 quote 2.84 -4.66 5.00 2.20 4.80 44.00
quote 19.60 4.55 2.00 19.10 21.55 3.00 285.00 quote 3.00 -0.76 35.00 2.92 5.30 77.00
quote 18.16 5.96 1.00 17.75 20.40 1.00 287.50 quote 3.20 -1.17 10.00 2.72 5.80 22.00
quote 15.60 4.65 3.00 15.80 17.60 12.00 290.00 quote 3.85 -1.33 2.00 3.30 4.90 25.00
quote 16.50 0.55 1.00 13.55 16.60 32.00 292.50 quote 5.32 -0.68 6.00 4.40 5.60 30.00
quote 13.30 -0.86 3.00 12.25 14.80 41.00 295.00 quote 6.14 -1.25 4.00 5.10 7.80 19.00
quote 13.05 1.17 3.00 10.60 13.20 13.00 297.50 quote 7.27 -0.66 9.00 6.05 7.80 26.00
quote 9.70 -0.80 132.00 9.50 11.00 373.00 300.00 quote 8.33 -0.57 10.00 7.15 8.85 25.00
302.42 Current price as of 7/02/2020 04:00:02 PM
quote 9.65 0.55 3.00 7.75 10.40 27.00 302.50 quote 8.92 -1.08 3.00 8.00 10.80 12.00
quote 7.97 0.24 6.00 6.50 9.00 35.00 305.00 quote 9.25 -3.94 1.00 9.45 12.00 17.00
quote 6.66 -0.19 12.00 5.25 8.00 86.00 307.50 quote 16.92 0.00 0.00 10.45 13.40 20.00
quote 5.30 0.05 8.00 4.45 5.30 51.00 310.00 quote 20.91 1.48 1.00 12.35 15.00 9.00
quote 5.15 0.90 3.00 3.60 6.00 26.00 312.50 quote 13.24 -11.68 1.00 14.05 16.60 2.00
quote 3.80 0.25 2.00 2.19 5.40 26.00 315.00 quote 20.65 7.54 10.00 15.75 18.40 12.00
quote 3.25 1.26 2.00 2.19 3.60 25.00 317.50 quote 0.00 0.00 0.00 17.00 20.20
quote 2.25 -0.05 4.00 1.21 3.95 160.00 320.00 quote 16.95 0.00 0.00 19.15 22.40 13.00
quote 2.16 0.11 64.00 1.25 2.16 14.00 322.50 quote 18.45 0.00 0.00 21.10 23.00 52.00
quote 1.47 -0.25 7.00 1.18 2.98 50.00 325.00 quote 0.00 0.00 0.00 23.90 26.60
quote 1.15 0.05 10.00 0.02 1.55 60.00 327.50 quote 0.00 0.00 0.00 25.30 28.80
quote 0.93 -0.05 1.00 0.52 2.01 22.00 330.00 quote 22.30 0.00 0.00 27.80 30.90 8.00
quote 1.44 0.00 0.00 0.02 2.07 1.00 332.50 quote 0.00 0.00 0.00 29.85 33.40
quote 0.75 -1.00 5.00 0.19 1.39 28.00 335.00 quote 36.00 0.00 0.00 32.45 35.80 1.00
quote 1.64 0.00 0.00 0.02 0.75 39.00 337.50 quote 0.00 0.00 0.00 33.80 38.20
quote 0.50 0.07 1.00 0.15 0.84 159.00 340.00 quote 0.00 0.00 0.00 36.70 40.80
quote 1.11 0.00 0.00 0.00 2.28 53.00 345.00 quote 0.00 0.00 0.00 41.30 45.60
quote 0.80 0.00 0.00 0.00 2.32 59.00 350.00 quote 0.00 0.00 0.00 46.30 50.60
quote 0.85 0.00 0.00 0.00 2.28 47.00 355.00 quote 0.00 0.00 0.00 50.70 55.40
quote 0.33 -0.22 4.00 0.00 0.50 6.00 360.00 quote 0.00 0.00 0.00 55.70 60.40
quote 0.00 0.00 0.00 0.00 2.22 365.00 quote 0.00 0.00 0.00 60.70 65.40
quote 0.00 0.00 0.00 0.00 2.20 370.00 quote 0.00 0.00 0.00 65.70 70.40
quote 0.00 0.00 0.00 0.00 2.19 375.00 quote 0.00 0.00 0.00 70.70 75.40
quote 0.00 0.00 0.00 0.00 2.18 380.00 quote 0.00 0.00 0.00 75.70 80.40
quote 0.00 0.00 0.00 0.00 2.18 385.00 quote 0.00 0.00 0.00 80.70 85.40
quote 0.00 0.00 0.00 0.00 2.17 390.00 quote 0.00 0.00 0.00 85.80 90.40
quote 0.00 0.00 0.00 0.00 1.43 395.00 quote 0.00 0.00 0.00 90.80 95.40
quote 0.00 0.00 0.00 0.00 1.42 400.00 quote 0.00 0.00 0.00 96.25 100.50
quote 0.00 0.00 0.00 0.00 2.16 405.00 quote 0.00 0.00 0.00 100.75 105.40
quote 0.00 0.00 0.00 0.00 2.16 410.00 quote 0.00 0.00 0.00 105.80 110.40
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 150.00 154.75 150.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 145.00 149.60 155.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 140.00 144.50 160.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 134.90 139.35 165.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 130.00 134.75 170.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 125.00 129.50 175.00 quote 0.00 0.00 0.00 0.00 2.18
quote 0.00 0.00 0.00 120.00 124.60 180.00 quote 0.00 0.00 0.00 0.00 2.19
quote 0.00 0.00 0.00 115.00 119.60 185.00 quote 0.22 0.00 0.00 0.00 2.20 1.00
quote 0.00 0.00 0.00 110.00 114.40 190.00 quote 0.00 0.00 0.00 0.00 2.22
quote 0.00 0.00 0.00 105.00 109.75 195.00 quote 0.00 0.00 0.00 0.00 2.24
quote 0.00 0.00 0.00 100.00 104.60 200.00 quote 0.15 -0.85 1.00 0.04 2.27 3.00
quote 0.00 0.00 0.00 95.05 99.50 205.00 quote 1.24 0.32 119.00 0.00 2.23 119.00
quote 0.00 0.00 0.00 90.10 94.80 210.00 quote 1.12 0.00 3.00 0.00 2.26 3.00
quote 0.00 0.00 0.00 85.40 89.80 215.00 quote 0.00 0.00 0.00 0.00 2.29
quote 0.00 0.00 0.00 80.45 84.80 220.00 quote 0.00 0.00 0.00 0.00 2.33
quote 0.00 0.00 0.00 75.50 79.80 225.00 quote 1.50 0.00 7.00 0.25 0.90 84.00
quote 75.45 0.00 0.00 70.55 74.80 1.00 230.00 quote 0.90 -0.19 4.00 0.15 1.10 15.00
quote 71.26 0.00 0.00 65.65 70.00 235.00 quote 1.05 0.00 0.00 0.00 2.55 10.00
quote 55.14 0.00 0.00 60.80 65.00 45.00 240.00 quote 0.60 -0.76 1.00 0.00 2.64 1.00
quote 0.00 0.00 0.00 55.90 60.20 245.00 quote 0.70 -0.85 1.00 0.70 1.20 10.00
quote 0.00 0.00 0.00 51.05 55.40 250.00 quote 1.00 -1.15 2.00 0.72 2.95 12.00
quote 55.75 0.00 0.00 46.40 50.60 1.00 255.00 quote 1.39 -1.37 23.00 0.38 3.25 10.00
quote 49.05 0.00 0.00 41.80 46.00 2.00 260.00 quote 1.19 -0.75 16.00 0.90 3.45 404.00
quote 40.70 0.00 0.00 37.85 40.85 2.00 265.00 quote 1.43 -4.97 34.00 1.19 2.46 184.00
quote 0.00 0.00 0.00 35.45 38.40 267.50 quote 1.70 -1.70 1.00 1.17 4.40 32.00
quote 36.13 0.00 0.00 33.45 35.40 3.00 270.00 quote 2.10 -0.65 52.00 1.23 3.30 44.00
quote 0.00 0.00 0.00 30.50 34.15 272.50 quote 3.65 -2.32 4.00 1.90 5.00 105.00
quote 0.00 0.00 0.00 28.85 31.85 275.00 quote 2.30 -1.70 2.00 2.05 5.40 15.00
quote 26.50 0.00 0.00 27.00 29.20 4.00 277.50 quote 3.00 -1.14 230.00 3.00 4.45 55.00
quote 18.90 -15.73 1.00 24.80 28.10 2.00 280.00 quote 2.94 -2.10 2.00 2.36 6.20 33.00
quote 0.00 0.00 0.00 22.95 25.90 282.50 quote 4.00 -2.10 87.00 4.05 6.60 34.00
quote 25.00 2.90 3.00 21.15 24.20 12.00 285.00 quote 3.98 -2.73 1.00 3.65 7.20 240.00
quote 0.00 0.00 0.00 19.35 21.70 287.50 quote 5.05 -1.13 55.00 4.75 7.80 22.00
quote 18.70 -0.55 22.00 18.20 19.50 83.00 290.00 quote 6.45 -0.68 72.00 6.45 8.40 303.00
quote 18.15 2.15 2.00 15.70 18.80 6.00 292.50 quote 6.50 -1.81 87.00 6.70 9.20 27.00
quote 14.97 -0.28 1.00 14.15 16.55 30.00 295.00 quote 7.10 -2.05 126.00 6.90 10.00 49.00
quote 14.10 4.87 43.00 12.40 15.05 17.00 297.50 quote 7.75 -4.80 18.00 8.10 10.30 172.00
quote 12.34 -0.06 35.00 12.00 14.00 44.00 300.00 quote 8.00 -2.03 37.00 8.90 12.00 71.00
302.42 Current price as of 7/02/2020 04:00:02 PM
quote 11.80 1.00 4.00 9.35 12.60 45.00 302.50 quote 10.15 -3.68 4.00 10.00 13.00 4.00
quote 10.70 0.70 4.00 8.20 11.00 54.00 305.00 quote 10.92 -2.14 3.00 11.20 14.20 6.00
quote 8.68 -0.17 5.00 7.45 10.20 10.00 307.50 quote 14.19 0.00 0.00 12.50 15.60 12.00
quote 8.32 1.89 7.00 6.10 8.50 108.00 310.00 quote 12.80 -4.45 28.00 13.90 17.00 3.00
quote 7.00 0.00 2.00 5.20 8.20 36.00 312.50 quote 0.00 0.00 0.00 15.30 18.60
quote 5.80 -0.14 10.00 4.30 7.20 58.00 315.00 quote 0.00 0.00 0.00 16.95 20.20
quote 5.20 2.17 11.00 3.50 6.35 28.00 317.50 quote 0.00 0.00 0.00 18.65 22.00
quote 4.00 -0.30 6.00 2.82 4.50 35.00 320.00 quote 27.40 0.00 2.00 21.10 23.80 2.00
quote 0.00 0.00 0.00 2.15 5.20 322.50 quote 30.10 0.00 2.00 23.00 25.80 2.00
quote 3.00 0.42 6.00 0.98 3.85 33.00 325.00 quote 31.90 0.00 2.00 24.20 27.80 2.00
quote 2.00 -0.40 1.00 1.51 4.35 1.00 327.50 quote 34.15 0.00 2.00 27.05 29.80 2.00
quote 2.25 0.50 47.00 1.50 2.75 126.00 330.00 quote 0.00 0.00 0.00 29.20 32.00
quote 1.50 -0.21 2.00 0.79 3.80 1.00 332.50 quote 0.00 0.00 0.00 31.35 34.20
quote 1.50 0.33 7.00 0.57 3.50 88.00 335.00 quote 0.00 0.00 0.00 32.85 36.40
quote 2.29 0.00 0.00 0.00 2.99 40.00 337.50 quote 0.00 0.00 0.00 35.70 38.80
quote 0.72 -0.78 13.00 0.37 0.96 60.00 340.00 quote 0.00 0.00 0.00 37.20 41.20
quote 0.40 -0.45 1.00 0.26 0.80 94.00 345.00 quote 0.00 0.00 0.00 41.50 45.80
quote 0.42 0.02 1.00 0.30 0.65 124.00 350.00 quote 0.00 0.00 0.00 46.00 50.50
quote 4.70 4.05 90.00 0.01 1.95 90.00 355.00 quote 0.00 0.00 0.00 51.00 55.50
quote 4.77 3.81 90.00 0.00 0.60 101.00 360.00 quote 57.70 0.00 0.00 56.55 60.60 3.00
quote 0.00 0.00 0.00 0.00 2.24 365.00 quote 0.00 0.00 0.00 61.25 65.50
quote 0.00 0.00 0.00 0.00 2.20 370.00 quote 0.00 0.00 0.00 65.70 70.40
quote 0.00 0.00 0.00 0.00 2.18 375.00 quote 0.00 0.00 0.00 70.70 75.40
quote 0.00 0.00 0.00 0.00 2.16 380.00 quote 0.00 0.00 0.00 75.70 80.40
quote 0.00 0.00 0.00 0.00 2.16 385.00 quote 0.00 0.00 0.00 80.70 85.40
quote 0.00 0.00 0.00 0.00 2.15 390.00 quote 82.45 0.00 0.00 85.75 90.40 1.00
quote 0.00 0.00 0.00 0.00 2.14 395.00 quote 0.00 0.00 0.00 90.75 95.40
quote 0.00 0.00 0.00 0.00 2.14 400.00 quote 0.00 0.00 0.00 96.05 100.40
quote 0.00 0.00 0.00 0.00 2.14 405.00 quote 0.00 0.00 0.00 101.05 105.50
quote 0.00 0.00 0.00 0.00 2.14 410.00 quote 0.00 0.00 0.00 106.05 110.50

August, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.