Bulletin
Investor Alert

New York Markets After Hours

Monster Beverage Corp.

NAS: MNST

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 30, 2022, 5:13 p.m.

/zigman2/quotes/205899417/composite

$

92.70

Change

0.00 0.00%

Volume

Volume 126,951

Quotes are delayed by 20 min

/zigman2/quotes/205899417/composite

Today's close

$ 93.35

$ 92.70

Change

-0.65 -0.70%

Day low

Day high

$91.42

$93.12

Open

52 week low

52 week high

$71.78

$99.89

Open

OPTION CHAIN FOR MONSTER BEVERAGE CORP.

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 46.60 48.50 45.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 41.90 43.00 50.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 37.00 38.00 55.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 30.40 34.30 60.00 quote 0.15 0.00 0.00 0.00 0.10 25.00
quote 0.00 0.00 0.00 25.70 29.60 65.00 quote 0.17 0.00 0.00 0.00 0.35 29.00
quote 0.00 0.00 0.00 25.70 27.40 66.00 quote 0.05 0.00 0.00 0.00 0.65 2.00
quote 0.00 0.00 0.00 23.30 27.50 67.00 quote 0.05 0.00 0.00 0.00 0.40 22.00
quote 0.00 0.00 0.00 22.50 26.00 68.00 quote 0.05 0.00 1.00 0.00 0.40 19.00
quote 0.00 0.00 0.00 23.10 25.30 69.00 quote 0.02 -0.03 20.00 0.00 0.05 175.00
quote 17.63 0.00 0.00 22.20 23.00 2.00 70.00 quote 0.05 0.00 2.00 0.00 0.35 42.00
quote 0.00 0.00 0.00 21.20 23.20 71.00 quote 0.05 0.00 4.00 0.00 0.05 8.00
quote 0.00 0.00 0.00 20.20 22.30 72.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 19.20 21.10 73.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 17.20 20.10 74.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 17.20 18.00 75.00 quote 0.05 0.00 0.00 0.00 0.10 7.00
quote 16.80 4.20 1.00 16.30 18.30 1.00 76.00 quote 0.25 0.00 0.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 15.00 16.10 77.00 quote 0.05 -0.20 1.00 0.00 0.60 2.00
quote 0.00 0.00 0.00 12.40 16.40 78.00 quote 0.95 0.00 0.00 0.00 0.35 11.00
quote 0.00 0.00 0.00 11.60 16.00 79.00 quote 0.70 0.00 0.00 0.00 0.55 2.00
quote 0.00 0.00 0.00 12.00 13.00 80.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 11.10 14.00 81.00 quote 0.05 -1.45 4.00 0.00 0.70 8.00
quote 0.00 0.00 0.00 10.20 12.30 82.00 quote 0.05 0.00 1.00 0.00 0.30 15.00
quote 0.00 0.00 0.00 7.00 11.00 83.00 quote 0.05 -0.37 2.00 0.00 1.05 2.00
quote 0.00 0.00 0.00 6.20 10.00 84.00 quote 0.10 -0.12 1.00 0.00 0.45 4.00
quote 4.70 0.00 0.00 7.20 8.20 9.00 85.00 quote 0.05 -0.05 51.00 0.00 0.40 54.00
quote 2.00 0.00 0.00 6.30 7.10 5.00 86.00 quote 0.22 -0.24 1.00 0.00 0.10 15.00
quote 3.87 0.00 0.00 5.30 6.10 8.00 87.00 quote 0.12 -0.06 5.00 0.00 0.40 31.00
quote 5.65 2.55 5.00 4.20 5.00 14.00 88.00 quote 0.45 0.30 1.00 0.00 0.35 124.00
quote 5.35 1.85 2.00 2.95 4.40 46.00 89.00 quote 0.08 -0.12 2.00 0.00 0.20 5.00
quote 2.78 -1.30 5.00 2.45 3.10 112.00 90.00 quote 0.65 0.36 3.00 0.00 0.25 43.00
quote 2.05 -1.15 1.00 1.45 2.05 11.00 91.00 quote 0.24 -0.06 1.00 0.15 0.65 179.00
quote 0.79 -0.76 16.00 0.80 1.40 73.00 92.00 quote 0.45 -0.15 15.00 0.25 2.30 114.00
quote 0.70 -1.30 1.00 0.55 1.15 3.00 92.50 quote 0.70 0.10 22.00 0.50 1.00 47.00
92.70 Current price as of 6/30/2022 04:00:00 PM
quote 0.60 -0.40 3.00 0.25 0.65 732.00 93.00 quote 0.98 0.18 75.00 0.60 1.25 133.00
quote 0.20 -0.45 16.00 0.10 0.35 46.00 94.00 quote 1.44 0.07 8.00 1.40 1.95 57.00
quote 0.10 -0.20 7.00 0.00 0.35 28.00 95.00 quote 3.30 0.75 1.00 2.05 3.20 12.00
quote 0.05 -0.10 2.00 0.00 0.25 79.00 96.00 quote 0.00 0.00 0.00 2.80 4.30
quote 0.23 0.05 4.00 0.00 0.40 5.00 97.00 quote 3.35 -2.17 5.00 4.00 5.10 5.00
quote 0.05 -0.10 3.00 0.00 0.50 880.00 98.00 quote 0.00 0.00 0.00 3.70 6.10
quote 0.13 -0.06 10.00 0.00 1.00 45.00 99.00 quote 0.00 0.00 0.00 4.60 6.90
quote 0.05 -0.33 7.00 0.00 0.50 28.00 100.00 quote 0.00 0.00 0.00 7.00 7.80
quote 0.00 0.00 0.00 0.00 0.45 101.00 quote 0.00 0.00 0.00 8.10 8.90
quote 0.00 0.00 0.00 0.00 0.45 102.00 quote 0.00 0.00 0.00 7.90 9.70
quote 0.25 0.00 0.00 0.00 0.50 8.00 105.00 quote 0.00 0.00 0.00 10.00 14.00
quote 0.15 0.00 0.00 0.00 0.45 8.00 110.00 quote 17.00 -0.34 9.00 16.50 17.90 1.00
quote 0.10 0.00 0.00 0.00 0.35 8.00 115.00 quote 0.00 0.00 0.00 20.10 24.90
quote 0.00 0.00 0.00 0.00 0.40 120.00 quote 0.00 0.00 0.00 25.30 28.50
quote 0.00 0.00 0.00 0.00 0.30 125.00 quote 0.00 0.00 0.00 31.10 33.50
quote 0.00 0.00 0.00 0.00 0.30 130.00 quote 0.00 0.00 0.00 36.00 38.10
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 46.70 48.30 45.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 41.60 43.50 50.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 36.40 38.50 55.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 31.70 33.70 60.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 26.80 28.50 65.00 quote 0.22 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 21.90 23.20 70.00 quote 0.30 0.00 0.00 0.00 0.35 8.00
quote 0.00 0.00 0.00 15.70 19.90 75.00 quote 0.05 0.00 7.00 0.00 0.05 34.00
quote 0.00 0.00 0.00 16.10 17.30 76.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 13.20 17.80 77.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 14.10 15.10 78.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 13.00 14.10 79.00 quote 0.75 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 12.20 14.50 80.00 quote 0.50 0.00 0.00 0.00 2.20 1.00
quote 0.00 0.00 0.00 11.20 13.50 81.00 quote 0.25 0.00 0.00 0.00 0.20 115.00
quote 0.00 0.00 0.00 8.60 11.50 82.00 quote 1.85 0.00 0.00 0.00 2.20 1.00
quote 0.00 0.00 0.00 8.00 10.20 83.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 8.30 10.70 84.00 quote 0.15 -0.10 10.00 0.00 0.25 1.00
quote 7.20 0.00 0.00 7.50 9.50 1.00 85.00 quote 0.10 -0.40 1.00 0.05 0.30 3.00
quote 8.00 3.55 1.00 6.40 7.20 53.00 86.00 quote 0.25 -0.20 4.00 0.15 0.35 4.00
quote 3.35 0.00 0.00 5.70 6.20 52.00 87.00 quote 0.30 -0.30 111.00 0.20 0.40 208.00
quote 0.00 0.00 0.00 4.60 5.30 88.00 quote 0.46 -2.94 3.00 0.30 0.50 3.00
quote 2.95 -1.58 3.00 3.70 5.80 4.00 89.00 quote 0.70 -0.08 3.00 0.40 0.60 4.00
quote 3.43 -0.07 4.00 3.20 3.60 67.00 90.00 quote 0.75 -0.05 3.00 0.60 0.80 10.00
quote 2.67 0.17 5.00 2.50 2.80 25.00 91.00 quote 1.00 0.08 2.00 0.80 1.05 24.00
quote 1.98 -0.47 6.00 1.80 2.10 233.00 92.00 quote 1.33 0.03 10.00 1.15 1.35 27.00
quote 0.95 0.00 8.00 1.50 1.80 8.00 92.50 quote 1.51 -0.39 4.00 1.35 1.75 18.00
92.70 Current price as of 6/30/2022 04:00:00 PM
quote 1.36 -0.54 7.00 1.20 1.60 23.00 93.00 quote 2.32 0.72 4.00 1.55 2.10 8.00
quote 0.80 -0.55 4.00 0.80 1.10 9.00 94.00 quote 1.81 -0.07 7.00 2.20 2.35 7.00
quote 0.53 -0.34 5.00 0.50 0.75 211.00 95.00 quote 0.00 0.00 0.00 2.70 4.80
quote 1.19 0.43 5.00 0.30 0.55 6.00 96.00 quote 0.00 0.00 0.00 2.45 4.10
quote 0.20 0.00 1.00 0.20 0.35 1.00 97.00 quote 0.00 0.00 0.00 4.40 5.00
quote 0.50 0.01 3.00 0.10 0.40 8.00 98.00 quote 0.00 0.00 0.00 5.20 5.90
quote 0.40 0.00 2.00 0.00 0.60 2.00 99.00 quote 0.00 0.00 0.00 4.90 6.90
quote 0.10 0.00 1.00 0.00 0.85 5.00 100.00 quote 0.00 0.00 0.00 6.90 8.00
quote 0.00 0.00 0.00 0.00 0.90 101.00 quote 0.00 0.00 0.00 6.80 8.80
quote 0.00 0.00 0.00 0.00 0.25 102.00 quote 0.00 0.00 0.00 7.60 10.00
quote 0.00 0.00 0.00 0.00 2.15 103.00 quote 0.00 0.00 0.00 8.30 10.80
quote 0.00 0.00 0.00 0.00 2.15 104.00 quote 0.00 0.00 0.00 9.60 11.80
quote 0.17 0.00 0.00 0.00 0.85 105.00 quote 0.00 0.00 0.00 10.00 13.00
quote 0.00 0.00 0.00 0.00 2.15 106.00 quote 0.00 0.00 0.00 12.80 13.90
quote 0.00 0.00 0.00 0.00 2.15 107.00 quote 0.00 0.00 0.00 13.60 14.90
quote 0.08 0.00 0.00 0.00 0.90 110.00 quote 0.00 0.00 0.00 15.00 18.10
quote 0.00 0.00 0.00 0.00 1.05 115.00 quote 0.00 0.00 0.00 20.00 23.20
quote 0.00 0.00 0.00 0.00 0.50 120.00 quote 0.00 0.00 0.00 26.60 29.00
quote 0.00 0.00 0.00 0.00 0.25 125.00 quote 0.00 0.00 0.00 31.50 33.20
quote 0.00 0.00 0.00 0.00 0.25 130.00 quote 0.00 0.00 0.00 36.20 38.30
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 47.10 48.00 45.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 42.20 44.70 50.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 37.10 39.60 55.00 quote 0.00 0.00 0.00 0.00 0.10 16.00
quote 0.00 0.00 0.00 32.30 34.60 60.00 quote 0.21 0.00 0.00 0.00 1.50 25.00
quote 0.00 0.00 0.00 27.10 29.60 65.00 quote 0.05 0.00 2.00 0.00 0.45 28.00
quote 20.80 0.00 0.00 22.10 24.30 1.00 70.00 quote 0.18 0.00 0.00 0.00 0.45 36.00
quote 14.30 0.00 0.00 17.30 18.10 6.00 75.00 quote 0.10 -0.10 1.00 0.00 0.20 53.00
quote 0.00 0.00 0.00 16.40 18.30 76.00 quote 0.00 0.00 0.00 0.00 2.05
quote 0.00 0.00 0.00 15.50 16.10 77.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 14.50 16.20 78.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 13.40 15.40 79.00 quote 0.00 0.00 0.00 0.05 0.25
quote 11.97 -2.33 2.00 12.40 13.30 17.00 80.00 quote 0.22 0.02 13.00 0.10 0.30 88.00
quote 0.00 0.00 0.00 11.50 13.50 81.00 quote 0.30 -0.10 3.00 0.15 0.35 37.00
quote 0.00 0.00 0.00 10.50 12.50 82.00 quote 0.61 0.00 0.00 0.15 0.35 1.00
quote 0.00 0.00 0.00 9.70 11.60 83.00 quote 1.00 0.00 0.00 0.20 0.40 2.00
quote 0.00 0.00 0.00 8.60 9.30 84.00 quote 0.60 0.08 1.00 0.30 0.50 1.00
quote 7.70 0.06 1.00 8.10 8.40 159.00 85.00 quote 0.45 -0.03 1.00 0.35 0.55 1,147
quote 7.00 0.00 0.00 6.90 7.70 43.00 86.00 quote 0.60 -0.60 7.00 0.50 0.70 27.00
quote 7.09 -0.69 1.00 6.00 6.60 6.00 87.00 quote 0.70 -0.40 1.00 0.60 0.80 9.00
quote 4.73 0.00 0.00 5.20 5.80 4.00 88.00 quote 0.91 0.16 1.00 0.75 0.95 17.00
quote 5.00 1.20 1.00 4.50 5.00 3.00 89.00 quote 1.25 0.35 8.00 0.85 1.15 6.00
quote 3.75 -0.15 6.00 3.80 4.20 894.00 90.00 quote 1.35 -0.20 51.00 1.20 1.50 203.00
quote 3.52 1.29 12.00 3.10 3.60 18.00 91.00 quote 1.75 0.25 33.00 1.35 1.80 38.00
quote 2.85 0.35 34.00 2.50 2.95 109.00 92.00 quote 2.05 0.05 480.00 1.80 2.25 46.00
quote 2.05 -0.35 4.00 2.20 2.65 115.00 92.50 quote 2.35 0.20 86.00 2.15 2.50 81.00
92.70 Current price as of 6/30/2022 04:00:00 PM
quote 1.75 -0.75 11.00 2.00 2.45 306.00 93.00 quote 2.30 0.40 59.00 2.10 2.60 52.00
quote 1.45 -0.30 5.00 1.45 1.90 97.00 94.00 quote 2.85 -0.95 1.00 2.60 3.30 15.00
quote 1.25 -0.20 4.00 1.15 1.40 712.00 95.00 quote 2.98 -3.90 12.00 3.40 3.70 18.00
quote 0.75 -0.25 2.00 0.80 1.20 10.00 96.00 quote 3.70 0.00 2.00 4.10 4.70 2.00
quote 0.60 -0.30 12.00 0.60 0.80 50.00 97.00 quote 4.27 0.00 1.00 3.50 5.30 1.00
quote 0.50 -0.10 3.00 0.40 0.60 26.00 98.00 quote 5.30 -0.20 1.00 5.60 6.20 5.00
quote 0.30 -0.34 1.00 0.25 0.45 2.00 99.00 quote 7.22 0.00 0.00 5.60 7.10 5.00
quote 0.15 -0.05 100.00 0.15 0.35 806.00 100.00 quote 7.20 0.30 1.00 6.30 7.90 1.00
quote 0.28 -0.09 4.00 0.00 0.50 25.00 105.00 quote 0.00 0.00 0.00 12.10 12.80
quote 0.10 0.00 0.00 0.00 1.20 6.00 110.00 quote 0.00 0.00 0.00 16.90 17.90
quote 0.18 0.00 0.00 0.00 0.35 6.00 115.00 quote 0.00 0.00 0.00 20.60 24.60
quote 0.00 0.00 0.00 0.00 0.20 120.00 quote 0.00 0.00 0.00 25.00 29.20
quote 0.00 0.00 0.00 0.00 0.15 125.00 quote 0.00 0.00 0.00 30.10 34.90
quote 0.00 0.00 0.00 0.00 0.20 130.00 quote 0.00 0.00 0.00 35.00 39.00
quote 0.05 0.00 0.00 0.00 0.20 50.00 135.00 quote 0.00 0.00 0.00 41.60 43.20
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 41.20 43.70 50.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 35.60 39.50 55.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 30.50 35.00 60.00 quote 0.05 0.00 6.00 0.00 0.75 6.00
quote 0.00 0.00 0.00 25.50 29.50 65.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 21.80 23.60 70.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 17.10 18.30 75.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 16.20 17.40 76.00 quote 0.00 0.00 0.00 0.00 0.40
quote 16.00 0.00 1.00 13.50 18.00 1.00 77.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 14.10 16.80 78.00 quote 0.00 0.00 0.00 0.05 0.50
quote 0.00 0.00 0.00 13.30 15.60 79.00 quote 0.00 0.00 0.00 0.05 0.95
quote 0.00 0.00 0.00 12.30 15.00 80.00 quote 0.00 0.00 0.00 0.10 0.60
quote 0.00 0.00 0.00 10.00 13.90 81.00 quote 0.78 0.00 0.00 0.20 0.65 1.00
quote 0.00 0.00 0.00 9.50 12.40 82.00 quote 0.00 0.00 0.00 0.25 0.65
quote 0.00 0.00 0.00 9.70 12.50 83.00 quote 0.55 -0.25 1.00 0.40 0.65 206.00
quote 0.00 0.00 0.00 8.70 9.60 84.00 quote 0.00 0.00 0.00 0.40 0.90
quote 5.73 0.00 0.00 8.00 8.90 1.00 85.00 quote 2.40 0.00 0.00 0.50 1.05 20.00
quote 5.15 0.00 0.00 5.20 8.90 2.00 86.00 quote 0.74 0.01 1.00 0.70 1.10 12.00
quote 0.00 0.00 0.00 4.70 8.00 87.00 quote 1.30 -1.36 4.00 0.75 1.15 5.00
quote 0.00 0.00 0.00 4.20 7.90 88.00 quote 0.98 -0.12 6.00 0.90 1.35 21.00
quote 0.00 0.00 0.00 4.90 5.40 89.00 quote 1.45 -1.35 1.00 1.20 1.75 29.00
quote 4.60 0.00 2.00 4.10 5.00 22.00 90.00 quote 1.70 -0.45 4.00 1.35 1.90 15.00
quote 4.00 0.43 2.00 3.40 4.00 3.00 91.00 quote 2.58 0.58 3.00 1.85 2.35 16.00
quote 2.80 -0.75 1.00 2.80 3.40 7.00 92.00 quote 2.29 -0.16 12.00 2.10 2.95 8.00
92.70 Current price as of 6/30/2022 04:00:00 PM
quote 2.80 -0.20 3.00 2.25 3.00 14.00 93.00 quote 2.69 0.00 24.00 2.50 3.30 12.00
quote 2.42 0.62 12.00 1.80 2.60 7.00 94.00 quote 3.16 0.00 12.00 3.00 3.80 6.00
quote 1.75 0.00 2.00 1.35 2.20 2.00 95.00 quote 3.90 -4.52 98.00 3.50 4.10 98.00
quote 1.50 0.28 3.00 1.10 2.00 54.00 96.00 quote 0.00 0.00 0.00 4.20 4.80
quote 1.20 0.12 3.00 0.85 1.25 6.00 97.00 quote 4.11 -0.84 1.00 3.10 5.70 1.00
quote 0.70 0.00 0.00 0.30 0.75 9.00 100.00 quote 0.00 0.00 0.00 6.60 10.00
quote 0.00 0.00 0.00 0.00 0.45 105.00 quote 0.00 0.00 0.00 11.90 13.10
quote 0.00 0.00 0.00 0.00 0.40 110.00 quote 0.00 0.00 0.00 15.10 19.90
quote 0.00 0.00 0.00 0.00 0.65 115.00 quote 0.00 0.00 0.00 21.30 23.90
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 40.60 44.40 50.00 quote 0.00 0.00 0.00 0.00 0.80
quote 0.00 0.00 0.00 35.60 39.40 55.00 quote 0.00 0.00 0.00 0.00 1.90
quote 0.00 0.00 0.00 30.80 34.10 60.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 25.90 29.30 65.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 21.30 23.90 70.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 16.70 19.80 75.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 12.90 15.40 79.00 quote 1.10 0.00 0.00 0.05 1.55 1.00
quote 0.00 0.00 0.00 11.50 14.90 80.00 quote 0.50 0.00 1.00 0.15 1.00 1.00
quote 0.00 0.00 0.00 10.90 13.70 81.00 quote 0.60 -1.20 12.00 0.20 1.00 3.00
quote 0.00 0.00 0.00 9.90 12.80 82.00 quote 0.00 0.00 0.00 0.45 2.75
quote 0.00 0.00 0.00 9.40 11.50 83.00 quote 0.00 0.00 0.00 0.35 1.15
quote 0.00 0.00 0.00 7.40 10.90 84.00 quote 0.84 0.00 1.00 0.65 1.70 1.00
quote 0.00 0.00 0.00 6.60 9.90 85.00 quote 1.00 -0.30 1.00 0.60 2.30 2.00
quote 0.00 0.00 0.00 6.50 9.40 86.00 quote 1.35 -0.30 1.00 0.90 1.45 29.00
quote 0.00 0.00 0.00 5.70 8.40 87.00 quote 1.46 0.00 1.00 1.05 1.60 1.00
quote 0.00 0.00 0.00 4.10 8.70 88.00 quote 4.00 0.00 0.00 1.25 1.80 1.00
quote 5.70 0.00 83.00 5.20 6.10 89.00 quote 2.80 0.00 0.00 1.50 2.10 5.00
quote 4.47 0.00 0.00 4.50 5.40 2.00 90.00 quote 2.30 0.30 29.00 1.75 2.35 44.00
quote 3.92 0.00 0.00 3.80 4.60 1.00 91.00 quote 2.60 0.08 49.00 2.15 2.70 233.00
quote 2.92 -1.18 1.00 3.10 4.00 1.00 92.00 quote 2.41 0.36 20.00 2.50 3.10 34.00
92.70 Current price as of 6/30/2022 04:00:00 PM
quote 2.66 0.00 1.00 2.70 3.40 93.00 quote 0.00 0.00 0.00 2.95 3.60
quote 3.28 0.88 224.00 2.25 2.90 225.00 94.00 quote 4.20 0.07 1.00 3.40 4.10 2.00
quote 1.82 -0.68 1.00 1.70 2.55 7.00 95.00 quote 8.51 0.00 0.00 4.00 4.70
quote 2.34 0.00 3.00 1.35 2.00 3.00 96.00 quote 4.20 0.00 15.00 4.40 5.90 15.00
quote 2.10 0.00 1.00 1.20 1.70 1.00 97.00 quote 0.00 0.00 0.00 4.20 7.00
quote 0.75 -0.15 1.00 0.25 1.05 52.00 100.00 quote 0.00 0.00 0.00 7.00 9.30
quote 0.38 0.00 0.00 0.00 0.95 12.00 105.00 quote 0.00 0.00 0.00 11.30 14.20
quote 0.20 0.00 0.00 0.00 0.80 12.00 110.00 quote 0.00 0.00 0.00 16.00 19.00
quote 0.12 0.00 0.00 0.00 1.30 12.00 115.00 quote 0.00 0.00 0.00 20.70 23.80

August, 2022 Options

Show

September, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.