Bulletin
Investor Alert

Moderna Inc.

NAS: MRNA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 24, 2022, 7:59 p.m.

/zigman2/quotes/205619834/composite

$

143.76

Change

-0.52 -0.36%

Volume

Volume 3.07m

Quotes are delayed by 20 min

/zigman2/quotes/205619834/composite

Previous close

$ 143.26

$ 144.27

Change

+1.01 +0.71%

Day low

Day high

$138.22

$144.89

Open

52 week low

52 week high

$115.61

$497.49

Open

OPTION CHAIN FOR MODERNA 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 78.50 80.10 65.00 quote 0.08 0.00 0.00 0.00 0.03 31.00
quote 0.00 0.00 0.00 71.60 76.90 70.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 66.40 71.20 75.00 quote 0.01 0.00 6.00 0.00 0.05 212.00
quote 0.00 0.00 0.00 61.40 67.00 80.00 quote 0.03 -0.02 5.00 0.00 0.09 90.00
quote 34.00 0.00 0.00 56.20 61.95 1.00 85.00 quote 0.02 -0.11 13.00 0.01 0.31 73.00
quote 0.00 0.00 0.00 57.40 60.75 86.00 quote 0.05 0.00 0.00 0.00 0.11 3.00
quote 0.00 0.00 0.00 56.20 59.55 87.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 55.40 58.20 88.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 52.80 58.05 89.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 51.15 57.10 90.00 quote 0.03 -0.03 82.00 0.01 0.05 183.00
quote 0.00 0.00 0.00 50.45 55.95 91.00 quote 0.03 -0.09 105.00 0.01 0.04 1.00
quote 0.00 0.00 0.00 49.55 54.85 92.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 48.90 52.70 93.00 quote 0.00 0.00 0.00 0.02 0.04
quote 0.00 0.00 0.00 47.80 52.80 94.00 quote 0.03 0.00 8.00 0.00 0.11
quote 0.00 0.00 0.00 46.90 51.95 95.00 quote 0.04 -0.15 2.00 0.00 0.04 101.00
quote 0.00 0.00 0.00 47.45 49.65 96.00 quote 0.13 0.00 0.00 0.03 0.05 1.00
quote 0.00 0.00 0.00 44.90 49.45 97.00 quote 0.04 0.00 2.00 0.03 0.05
quote 0.00 0.00 0.00 43.85 48.95 98.00 quote 0.05 0.00 47.00 0.01 0.11
quote 0.00 0.00 0.00 44.20 48.00 99.00 quote 0.00 0.00 0.00 0.03 0.06
quote 42.30 0.05 1.00 42.00 46.50 4.00 100.00 quote 0.05 -0.05 43.00 0.04 0.07 570.00
quote 0.00 0.00 0.00 42.50 45.90 101.00 quote 0.07 -0.17 10.00 0.03 0.07 1.00
quote 0.00 0.00 0.00 39.65 44.75 102.00 quote 0.09 0.00 1.00 0.00 0.11
quote 0.00 0.00 0.00 40.35 43.85 103.00 quote 0.11 0.00 1.00 0.04 0.09
quote 0.00 0.00 0.00 38.05 42.90 104.00 quote 0.20 0.00 0.00 0.06 0.09 10.00
quote 0.00 0.00 0.00 36.65 42.05 105.00 quote 0.10 -0.05 29.00 0.06 0.09 109.00
quote 0.00 0.00 0.00 36.00 40.20 106.00 quote 0.12 0.00 12.00 0.04 0.13
quote 0.00 0.00 0.00 36.35 39.15 107.00 quote 0.12 0.00 13.00 0.00 0.13
quote 0.00 0.00 0.00 35.50 38.00 108.00 quote 0.12 -0.17 14.00 0.05 0.13 10.00
quote 0.00 0.00 0.00 34.60 36.95 109.00 quote 0.14 -0.45 1.00 0.03 0.20 4.00
quote 23.00 0.00 0.00 32.95 36.90 5.00 110.00 quote 0.11 -0.19 29.00 0.04 0.14 121.00
quote 0.00 0.00 0.00 32.55 35.05 111.00 quote 0.57 0.00 0.00 0.02 0.25 8.00
quote 0.00 0.00 0.00 31.40 33.50 112.00 quote 0.31 0.00 0.00 0.05 0.27 3.00
quote 20.20 0.00 0.00 30.85 32.40 23.00 113.00 quote 0.20 -0.27 52.00 0.07 0.28 71.00
quote 15.80 0.00 0.00 29.60 32.20 3.00 114.00 quote 0.28 -0.52 4.00 0.09 0.29 36.00
quote 26.18 0.00 0.00 28.85 30.20 83.00 115.00 quote 0.20 -0.20 26.00 0.14 0.22 188.00
quote 17.73 0.00 0.00 27.90 29.45 82.00 116.00 quote 0.31 -0.14 32.00 0.13 0.35 32.00
quote 20.90 0.00 0.00 26.80 28.40 9.00 117.00 quote 0.28 -0.25 62.00 0.23 0.37 29.00
quote 12.85 0.00 0.00 25.90 27.05 8.00 118.00 quote 0.27 -0.31 62.00 0.18 0.41 19.00
quote 11.32 0.00 0.00 25.00 26.50 14.00 119.00 quote 0.41 -0.49 10.00 0.25 0.44 85.00
quote 24.33 0.00 0.00 23.75 26.55 49.00 120.00 quote 0.38 -0.28 130.00 0.33 0.45 281.00
quote 14.00 0.00 0.00 23.30 24.00 20.00 121.00 quote 0.42 -0.40 23.00 0.36 0.43 29.00
quote 21.80 3.05 2.00 22.30 23.20 27.00 122.00 quote 0.46 -0.32 13.00 0.41 0.48 45.00
quote 20.00 0.00 0.00 21.35 22.10 44.00 123.00 quote 0.51 -0.49 18.00 0.40 0.56 27.00
quote 17.80 0.00 0.00 20.45 21.15 20.00 124.00 quote 0.57 -0.53 24.00 0.52 0.61 86.00
quote 17.26 -0.33 44.00 19.50 20.30 108.00 125.00 quote 0.64 -0.43 307.00 0.58 0.65 689.00
quote 16.30 -0.69 2.00 18.00 19.35 17.00 126.00 quote 0.74 -0.75 107.00 0.66 0.76 32.00
quote 16.37 0.00 0.00 17.60 18.40 36.00 127.00 quote 0.81 -0.52 52.00 0.76 0.93 37.00
quote 14.60 0.00 0.00 16.75 17.60 28.00 128.00 quote 0.90 -0.99 86.00 0.84 0.94 33.00
quote 15.60 1.35 9.00 15.95 16.70 48.00 129.00 quote 1.01 -0.87 169.00 0.96 1.06 27.00
quote 15.22 1.22 28.00 15.05 15.75 474.00 130.00 quote 1.15 -0.58 848.00 1.06 1.17 638.00
quote 14.37 1.34 20.00 14.25 14.95 45.00 131.00 quote 1.28 -1.00 126.00 1.19 1.34 80.00
quote 12.00 -0.52 12.00 13.35 14.20 101.00 132.00 quote 1.44 -0.70 205.00 1.27 1.48 52.00
quote 12.57 0.07 8.00 12.50 13.10 64.00 133.00 quote 1.61 -1.06 103.00 1.50 1.77 145.00
quote 11.86 0.0100 23.00 11.80 12.30 65.00 134.00 quote 1.95 -1.40 55.00 1.68 1.85 93.00
quote 11.10 1.29 135.00 11.05 11.50 214.00 135.00 quote 1.96 -0.89 590.00 1.90 2.06 142.00
quote 10.42 0.97 40.00 10.20 10.70 57.00 136.00 quote 2.15 -1.36 82.00 2.09 2.28 48.00
quote 9.70 1.00 33.00 9.55 9.95 101.00 137.00 quote 2.50 -1.38 79.00 2.34 2.56 230.00
quote 8.94 1.24 91.00 8.75 9.20 127.00 138.00 quote 2.78 -0.92 109.00 2.62 2.86 32.00
quote 7.95 0.20 84.00 8.10 8.50 56.00 139.00 quote 3.05 -1.50 148.00 2.90 3.15 21.00
quote 7.55 -0.25 444.00 7.45 7.85 825.00 140.00 quote 3.40 -1.07 1,065 3.20 3.45 259.00
quote 6.95 0.47 110.00 6.75 7.25 40.00 141.00 quote 3.69 -1.19 116.00 3.55 3.85 214.00
quote 6.30 -0.20 124.00 6.10 6.65 140.00 142.00 quote 4.15 -1.55 86.00 4.00 4.25 10.00
quote 5.65 -0.08 359.00 5.65 6.05 32.00 143.00 quote 4.70 -1.00 39.00 4.30 4.70 9.00
quote 5.20 -0.37 123.00 5.10 5.35 55.00 144.00 quote 5.00 -1.20 12.00 4.80 5.20 6.00
144.27 Current price as of 6/24/2022 04:00:00 PM
quote 4.70 -0.35 326.00 4.60 5.00 952.00 145.00 quote 5.55 -1.10 44.00 5.30 5.70 85.00
quote 4.20 -0.40 78.00 4.20 4.45 23.00 146.00 quote 7.65 0.00 6.00 5.85 6.15
quote 3.78 -0.36 108.00 3.70 4.00 27.00 147.00 quote 6.40 -2.25 15.00 6.35 6.70 1.00
quote 3.35 -0.35 114.00 3.30 3.55 83.00 148.00 quote 10.25 -2.15 4.00 6.95 7.40 1.00
quote 3.00 -0.15 52.00 2.99 3.20 33.00 149.00 quote 7.85 -2.05 3.00 7.60 8.00 6.00
quote 2.70 -0.37 469.00 2.66 2.87 1,309 150.00 quote 9.10 -1.15 27.00 8.30 8.65 88.00
quote 2.24 -0.15 284.00 1.95 2.24 220.00 152.50 quote 13.58 -11.73 2.00 9.70 10.55 2.00
quote 1.48 -0.31 226.00 1.41 1.70 495.00 155.00 quote 16.25 -19.61 1.00 11.95 12.80 29.00
quote 1.05 -0.32 112.00 1.01 1.25 118.00 157.50 quote 14.40 0.00 8.00 14.00 14.85
quote 0.81 -0.19 221.00 0.71 0.82 302.00 160.00 quote 21.52 0.00 0.00 16.15 17.20 9.00
quote 0.64 -0.01 39.00 0.53 0.63 192.00 162.50 quote 0.00 0.00 0.00 17.70 19.50
quote 0.44 -0.11 861.00 0.38 0.45 392.00 165.00 quote 47.15 0.00 0.00 19.10 23.50 3.00
quote 0.25 -0.15 34.00 0.24 0.57 64.00 167.50 quote 0.00 0.00 0.00 23.10 24.30
quote 0.31 -0.02 2.00 0.20 0.32 315.00 170.00 quote 33.75 0.00 0.00 25.05 28.20 6.00
quote 0.21 0.00 0.00 0.04 0.25 65.00 172.50 quote 0.00 0.00 0.00 27.40 29.95
quote 0.13 0.00 0.00 0.06 0.22 139.00 175.00 quote 33.04 0.00 0.00 28.50 33.35 7.00
quote 0.10 0.00 11.00 0.06 0.19 177.50 quote 0.00 0.00 0.00 32.35 35.65
quote 0.10 -0.06 40.00 0.08 0.17 237.00 180.00 quote 0.00 0.00 0.00 33.30 38.75
quote 0.12 0.04 4.00 0.04 0.13 226.00 185.00 quote 0.00 0.00 0.00 38.35 43.80
quote 0.02 -0.03 46.00 0.01 0.05 252.00 190.00 quote 0.00 0.00 0.00 43.05 48.85
quote 0.03 0.01 10.00 0.00 0.03 97.00 195.00 quote 0.00 0.00 0.00 47.95 53.90
quote 1.19 1.16 1.00 0.00 0.03 135.00 200.00 quote 63.48 0.00 0.00 52.90 58.90
quote 0.10 0.05 10.00 0.00 0.11 87.00 205.00 quote 0.00 0.00 0.00 57.95 63.90
quote 0.03 0.01 1.00 0.00 0.03 147.00 210.00 quote 0.00 0.00 0.00 64.85 67.65
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 78.40 80.20 65.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 72.00 75.50 70.00 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 66.60 71.95 75.00 quote 0.05 0.00 0.00 0.00 0.23 5.00
quote 0.00 0.00 0.00 61.75 66.75 80.00 quote 0.05 -0.07 10.00 0.00 0.13 5.00
quote 34.40 0.00 0.00 56.25 62.00 3.00 85.00 quote 0.09 -0.06 6.00 0.07 0.08 104.00
quote 0.00 0.00 0.00 51.35 57.05 90.00 quote 0.16 0.00 0.00 0.03 0.27 138.00
quote 0.00 0.00 0.00 46.55 51.85 95.00 quote 0.49 0.00 0.00 0.05 0.40 32.00
quote 46.54 0.00 0.00 41.85 46.95 1.00 100.00 quote 0.22 -0.14 1.00 0.18 0.35 58.00
quote 41.92 0.00 0.00 38.20 41.90 1.00 105.00 quote 0.31 -0.11 180.00 0.26 0.38 979.00
quote 14.94 0.00 0.00 33.85 36.60 18.00 110.00 quote 0.41 -0.28 59.00 0.40 0.54 2,928
quote 0.00 0.00 0.00 31.10 32.95 113.00 quote 0.66 -0.22 22.00 0.50 0.68 3.00
quote 0.00 0.00 0.00 30.25 32.30 114.00 quote 0.85 -0.02 37.00 0.56 0.89 8.00
quote 25.27 0.00 0.00 29.50 31.00 118.00 115.00 quote 0.67 -0.35 76.00 0.61 0.72 2,871
quote 24.30 0.00 0.00 28.35 30.15 1.00 116.00 quote 0.87 -0.16 1.00 0.66 0.80 13.00
quote 0.00 0.00 0.00 27.40 29.40 117.00 quote 1.07 -0.20 6.00 0.72 0.85 28.00
quote 20.90 0.00 0.00 26.45 28.85 5.00 118.00 quote 2.00 0.00 0.00 0.68 0.95 1.00
quote 0.00 0.00 0.00 25.55 27.30 119.00 quote 0.98 -0.32 22.00 0.79 1.01 5.00
quote 24.40 5.70 2.00 24.65 26.30 41.00 120.00 quote 0.99 -0.46 34.00 0.87 1.13 75.00
quote 13.30 0.00 0.00 24.05 25.00 5.00 121.00 quote 1.36 -0.38 1.00 0.92 1.19 50.00
quote 0.00 0.00 0.00 22.95 24.40 122.00 quote 2.42 0.00 0.00 1.07 1.29 7.00
quote 0.00 0.00 0.00 22.20 23.30 123.00 quote 1.63 -1.19 12.00 1.11 1.34 3.00
quote 11.70 0.00 0.00 21.30 22.05 7.00 124.00 quote 1.47 -1.23 3.00 1.24 1.59 2.00
quote 15.10 0.00 0.00 20.45 21.25 126.00 125.00 quote 1.57 -0.63 12.00 1.34 1.68 56.00
quote 15.88 0.00 0.00 19.55 20.60 11.00 126.00 quote 2.11 -1.74 12.00 1.49 1.81 17.00
quote 0.00 0.00 0.00 18.55 19.50 127.00 quote 2.91 0.00 0.00 1.73 1.95 11.00
quote 13.15 0.00 0.00 17.75 18.55 10.00 128.00 quote 4.10 0.00 0.00 1.83 2.08 6.00
quote 15.45 0.00 0.00 17.00 17.80 12.00 129.00 quote 2.12 -4.13 6.00 1.97 2.20 16.00
quote 15.93 -0.10 1.00 16.20 17.00 131.00 130.00 quote 2.39 -0.56 51.00 2.13 2.44 62.00
quote 10.70 0.00 0.00 15.40 16.55 2.00 131.00 quote 2.99 -0.59 4.00 2.40 2.63 6.00
quote 14.90 2.15 30.00 14.60 15.30 25.00 132.00 quote 3.87 0.44 7.00 2.57 2.85 17.00
quote 12.85 0.00 0.00 13.80 14.65 3.00 133.00 quote 3.75 -0.49 9.00 2.75 3.10 4.00
quote 12.96 0.56 2.00 13.20 13.80 6.00 134.00 quote 3.22 -3.37 1.00 3.10 3.30 5.00
quote 12.24 0.59 11.00 12.40 13.20 77.00 135.00 quote 3.48 -0.84 30.00 3.30 3.55 28.00
quote 10.04 -0.41 1.00 11.65 12.45 5.00 136.00 quote 3.90 -1.10 5.00 3.60 3.85 3.00
quote 10.45 0.60 13.00 11.00 11.80 15.00 137.00 quote 4.95 -0.87 14.00 3.85 4.25 22.00
quote 8.81 0.91 13.00 10.40 10.90 9.00 138.00 quote 4.43 -1.55 9.00 4.25 4.50 72.00
quote 7.95 2.37 8.00 9.70 10.25 2.00 139.00 quote 4.85 -2.00 10.00 4.55 4.85 1.00
quote 9.29 -0.56 68.00 9.20 9.80 116.00 140.00 quote 5.15 -1.35 24.00 4.95 5.30 110.00
quote 8.35 -0.04 57.00 8.55 9.00 7.00 141.00 quote 6.95 -0.28 42.00 5.25 5.65 1.00
quote 8.11 -0.13 77.00 7.90 8.50 10.00 142.00 quote 6.95 -0.43 22.00 5.70 6.05 6.00
quote 7.59 -0.16 17.00 7.40 7.85 9.00 143.00 quote 7.49 -0.0100 23.00 6.10 6.55 14.00
quote 7.05 0.75 58.00 7.00 7.35 11.00 144.00 quote 7.00 -1.38 11.00 6.60 7.00 11.00
144.27 Current price as of 6/24/2022 04:00:00 PM
quote 6.25 -0.28 82.00 6.50 6.85 500.00 145.00 quote 7.45 -1.93 1.00 6.90 7.60 15.00
quote 6.00 0.00 13.00 6.00 6.35 146.00 quote 10.60 0.00 10.00 7.60 8.05
quote 5.54 -0.38 20.00 5.60 5.95 10.00 147.00 quote 10.35 0.00 12.00 8.00 8.60
quote 4.05 -0.65 3.00 5.10 5.45 21.00 148.00 quote 11.55 0.00 3.00 8.60 9.25
quote 3.70 0.00 2.00 4.70 5.10 149.00 quote 12.10 0.00 2.00 9.35 9.70
quote 4.55 0.06 99.00 4.35 4.65 599.00 150.00 quote 12.60 0.00 0.00 9.65 10.55 39.00
quote 3.00 0.03 11.00 3.55 3.90 2.00 152.50 quote 0.00 0.00 0.00 11.65 12.25
quote 3.05 0.50 112.00 2.88 3.20 297.00 155.00 quote 18.65 0.00 0.00 12.65 14.20 3.00
quote 2.22 0.00 6.00 2.24 2.55 157.50 quote 0.00 0.00 0.00 15.15 16.20
quote 1.93 0.08 44.00 1.81 2.11 117.00 160.00 quote 0.00 0.00 0.00 16.35 18.85
quote 1.19 -0.11 4.00 1.09 1.38 72.00 165.00 quote 26.73 0.00 0.00 21.00 22.90 1.00
quote 0.58 -0.25 5.00 0.66 0.97 84.00 170.00 quote 30.67 -14.17 1.00 24.30 28.80 3.00
quote 0.45 -0.10 9.00 0.41 0.60 162.00 175.00 quote 35.51 0.00 1.00 28.85 33.80
quote 0.20 -0.12 52.00 0.19 0.42 124.00 180.00 quote 0.00 0.00 0.00 33.55 38.80
quote 0.21 -0.04 2.00 0.04 0.42 39.00 185.00 quote 0.00 0.00 0.00 39.70 43.50
quote 0.13 -0.03 1.00 0.06 0.29 166.00 190.00 quote 0.00 0.00 0.00 43.95 48.75
quote 0.11 -0.03 7.00 0.04 0.12 84.00 195.00 quote 0.00 0.00 0.00 48.45 53.90
quote 0.12 0.00 0.00 0.03 0.27 2.00 200.00 quote 0.00 0.00 0.00 53.10 58.90
quote 0.00 0.00 0.00 0.01 0.21 205.00 quote 0.00 0.00 0.00 58.00 63.90
quote 0.19 0.00 0.00 0.01 0.14 39.00 210.00 quote 0.00 0.00 0.00 64.90 67.65
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 81.80 86.05 60.00 quote 0.05 0.00 0.00 0.00 0.05 10.00
quote 63.00 0.00 0.00 77.10 81.75 2.00 65.00 quote 0.03 0.00 0.00 0.01 0.20 666.00
quote 77.09 0.00 0.00 71.65 77.05 2.00 70.00 quote 0.07 -0.11 10.00 0.04 0.22 749.00
quote 45.10 0.00 0.00 67.00 71.85 1.00 75.00 quote 0.10 -0.02 2.00 0.05 0.25 327.00
quote 43.73 0.00 0.00 63.60 65.40 41.00 80.00 quote 0.15 -0.12 1.00 0.05 0.23 405.00
quote 64.40 0.00 0.00 58.65 60.55 4.00 85.00 quote 0.16 -0.03 3.00 0.08 0.36 316.00
quote 39.17 0.00 0.00 52.65 56.60 3.00 90.00 quote 0.20 -0.05 1.00 0.18 0.26 580.00
quote 42.76 0.00 0.00 48.95 50.90 59.00 95.00 quote 0.33 -0.06 13.00 0.17 0.36 861.00
quote 38.25 0.00 0.00 44.10 46.10 54.00 100.00 quote 0.41 -0.09 16.00 0.39 0.60 2,993
quote 28.05 0.00 0.00 39.10 40.45 18.00 105.00 quote 0.65 -0.14 48.00 0.47 0.67 860.00
quote 28.88 0.00 0.00 34.75 35.90 75.00 110.00 quote 0.86 -0.24 70.00 0.79 0.89 1,407
quote 29.35 0.00 0.00 31.95 34.20 14.00 113.00 quote 1.19 -0.36 1.00 0.96 1.10 516.00
quote 0.00 0.00 0.00 30.70 32.85 114.00 quote 1.32 -0.38 3.00 1.01 1.17 159.00
quote 30.20 0.28 3.00 30.10 31.95 206.00 115.00 quote 1.25 -0.26 53.00 1.17 1.27 1,425
quote 0.00 0.00 0.00 28.90 31.15 116.00 quote 4.05 0.00 0.00 1.26 1.35 11.00
quote 19.90 0.00 0.00 28.35 29.05 6.00 117.00 quote 1.80 -0.10 1.00 1.28 1.48 39.00
quote 24.85 0.00 0.00 27.45 28.20 19.00 118.00 quote 1.98 0.00 0.00 1.42 1.59 12.00
quote 18.65 0.00 0.00 26.50 27.95 4.00 119.00 quote 1.72 -0.52 16.00 1.54 1.67 222.00
quote 25.99 0.49 20.00 25.75 26.60 333.00 120.00 quote 1.74 -0.38 278.00 1.70 1.80 1,891
quote 21.85 0.00 0.00 24.90 25.50 14.00 121.00 quote 2.10 -1.60 1.00 1.81 1.95 28.00
quote 18.70 0.00 0.00 24.00 24.75 15.00 122.00 quote 2.03 -0.46 1.00 1.93 2.11 17.00
quote 20.90 0.00 0.00 23.15 23.95 22.00 123.00 quote 2.68 -0.37 4.00 2.11 2.27 8.00
quote 16.40 0.00 0.00 22.35 23.15 11.00 124.00 quote 3.00 -0.35 1.00 2.24 2.58 1.00
quote 19.52 -1.98 6.00 21.25 22.35 812.00 125.00 quote 2.55 -0.50 93.00 2.42 2.58 1,074
quote 15.75 0.00 0.00 20.55 21.50 26.00 126.00 quote 4.85 0.00 0.00 2.60 2.77 5.00
quote 20.10 4.90 4.00 20.00 20.70 25.00 127.00 quote 3.67 -1.58 6.00 2.80 2.98 167.00
quote 17.32 0.00 0.00 19.25 19.80 25.00 128.00 quote 4.15 0.00 0.00 2.99 3.20 40.00
quote 17.80 1.00 6.00 18.40 18.90 18.00 129.00 quote 4.60 0.63 11.00 3.20 3.40 23.00
quote 17.70 0.03 16.00 17.70 18.05 565.00 130.00 quote 3.57 -0.65 123.00 3.50 3.65 1,324
quote 14.45 -0.95 3.00 16.95 17.40 18.00 131.00 quote 4.45 -0.65 2.00 3.70 3.90 14.00
quote 14.50 1.79 21.00 16.10 16.75 67.00 132.00 quote 4.14 -3.61 10.00 3.95 4.15 27.00
quote 14.00 -0.60 6.00 15.45 15.95 9.00 133.00 quote 5.55 -0.31 3.00 4.20 4.45 38.00
quote 13.95 0.00 18.00 14.80 15.25 19.00 134.00 quote 4.75 -2.21 23.00 4.50 4.75 34.00
quote 14.16 -0.11 50.00 14.10 14.55 863.00 135.00 quote 5.00 -0.78 53.00 4.80 5.05 893.00
quote 12.65 2.35 23.00 13.40 13.85 34.00 136.00 quote 6.20 -2.20 2.00 5.15 5.45 14.00
quote 12.40 -0.55 22.00 12.75 13.20 483.00 137.00 quote 6.85 -0.35 9.00 5.50 5.80 69.00
quote 11.20 -0.50 7.00 12.15 12.55 193.00 138.00 quote 6.05 -0.90 8.00 5.85 6.10 88.00
quote 11.05 -0.13 80.00 11.00 11.35 5,233 140.00 quote 6.87 -0.93 996.00 6.65 6.95 4,056
144.27 Current price as of 6/24/2022 04:00:00 PM
quote 8.41 -0.29 288.00 8.35 8.70 1,505 145.00 quote 9.18 -1.80 57.00 8.90 9.25 1,078
quote 6.27 -0.23 320.00 6.10 6.45 2,307 150.00 quote 12.02 -2.14 4.00 11.70 12.10 895.00
quote 4.51 -0.09 223.00 4.45 4.75 990.00 155.00 quote 17.03 0.28 91.00 15.00 15.45 717.00
quote 3.20 -0.30 134.00 3.15 3.35 1,794 160.00 quote 21.00 -0.20 2.00 18.65 19.05 415.00
quote 2.25 -0.22 48.00 2.23 2.41 693.00 165.00 quote 25.35 -0.34 9.00 22.70 23.40 329.00
quote 1.51 -0.39 24.00 1.53 1.75 1,178 170.00 quote 30.04 0.00 0.00 27.00 27.70 621.00
quote 1.08 -0.17 19.00 1.02 1.25 554.00 175.00 quote 35.37 0.98 1.00 31.40 32.30 895.00
quote 0.76 -0.05 22.00 0.71 0.86 996.00 180.00 quote 39.74 -2.94 1.00 36.00 36.90 414.00
quote 0.50 -0.12 5.00 0.50 0.61 796.00 185.00 quote 45.42 0.72 1.00 40.45 41.85 551.00
quote 0.40 -0.11 25.00 0.28 0.52 415.00 190.00 quote 52.69 0.00 0.00 44.25 47.95 383.00
quote 0.32 -0.17 5.00 0.13 0.49 703.00 195.00 quote 61.70 0.00 0.00 50.40 51.90 201.00
quote 0.23 -0.05 133.00 0.19 0.28 1,329 200.00 quote 58.52 0.00 0.00 55.25 56.80 508.00
quote 0.16 -0.01 1.00 0.06 0.18 620.00 210.00 quote 67.85 -14.95 1.00 65.30 66.85 250.00
quote 0.08 -0.04 25.00 0.06 0.23 402.00 220.00 quote 80.55 0.00 0.00 75.15 76.75 20.00
quote 0.13 0.05 3.00 0.03 0.21 549.00 230.00 quote 82.75 0.00 0.00 84.90 88.65 163.00
quote 0.05 -0.02 10.00 0.03 0.09 346.00 240.00 quote 104.00 0.00 0.00 93.95 98.85 1.00
quote 0.04 -0.01 12.00 0.02 0.04 860.00 250.00 quote 126.36 0.00 0.00 103.10 108.85 76.00
quote 0.04 0.01 5.00 0.00 0.34 975.00 260.00 quote 135.67 0.00 0.00 112.95 118.85 17.00
quote 0.03 0.01 30.00 0.01 0.33 327.00 270.00 quote 121.62 0.00 0.00 123.00 128.85 3.00
quote 0.02 0.00 0.00 0.00 0.03 353.00 280.00 quote 138.25 0.00 0.00 133.05 138.85 153.00
quote 0.03 0.00 0.00 0.01 0.03 337.00 290.00 quote 146.86 0.00 0.00 143.35 148.85 22.00
quote 0.01 -0.01 5.00 0.00 0.01 7,051 300.00 quote 169.28 0.00 0.00 153.10 158.75 118.00
quote 0.23 0.00 0.00 0.00 0.03 69.00 310.00 quote 169.33 0.00 0.00 162.95 168.80 29.00
quote 0.01 -0.01 5.00 0.00 0.03 105.00 320.00 quote 178.21 0.00 0.00 173.65 178.85 208.00
quote 0.42 0.00 0.00 0.00 0.03 115.00 330.00 quote 189.36 0.00 0.00 182.90 188.85 37.00
quote 0.03 0.00 0.00 0.00 0.03 359.00 340.00 quote 208.00 0.00 0.00 192.95 198.85 24.00
quote 0.03 0.00 0.00 0.00 0.03 560.00 350.00 quote 195.80 0.00 0.00 203.20 208.85 2.00
quote 0.05 0.00 0.00 0.00 0.03 639.00 360.00 quote 189.74 0.00 0.00 212.95 218.85 1.00
quote 0.05 0.00 0.00 0.00 0.20 208.00 370.00 quote 148.60 0.00 0.00 222.95 228.85
quote 0.19 0.00 0.00 0.00 0.28 405.00 380.00 quote 230.47 0.00 0.00 232.95 238.85 6.00
quote 0.01 0.00 0.00 0.00 0.28 29.00 390.00 quote 214.20 0.00 0.00 242.95 248.85 21.00
quote 0.02 0.00 0.00 0.00 0.27 81.00 400.00 quote 271.00 0.00 0.00 253.00 258.85 2.00
quote 0.18 0.00 0.00 0.00 0.27 210.00 410.00 quote 0.00 0.00 0.00 263.05 268.80
quote 0.05 0.00 0.00 0.00 0.27 47.00 420.00 quote 0.00 0.00 0.00 273.05 278.80
quote 0.14 0.00 0.00 0.00 0.27 5.00 430.00 quote 0.00 0.00 0.00 283.00 288.80
quote 0.47 0.00 0.00 0.00 0.27 11.00 440.00 quote 0.00 0.00 0.00 293.05 298.80
quote 0.05 0.00 0.00 0.00 0.27 35.00 450.00 quote 298.00 0.00 0.00 303.10 308.80 3.00
quote 0.02 0.00 0.00 0.00 0.27 8.00 460.00 quote 315.80 0.00 0.00 313.15 318.60 28.00
quote 0.02 0.00 0.00 0.00 0.27 108.00 470.00 quote 210.25 0.00 0.00 323.15 328.80
quote 0.05 0.00 0.00 0.00 0.27 30.00 480.00 quote 0.00 0.00 0.00 332.90 338.80
quote 0.05 0.00 0.00 0.00 0.27 24.00 490.00 quote 234.85 0.00 0.00 342.90 348.80
quote 0.32 0.00 0.00 0.00 0.27 56.00 500.00 quote 252.58 0.00 0.00 353.10 358.80 3.00
quote 0.63 0.00 0.00 0.00 0.27 72.00 520.00 quote 209.00 0.00 0.00 372.95 378.80 1.00
quote 0.03 0.00 0.00 0.00 0.07 612.00 540.00 quote 398.15 147.82 2.00 393.05 398.95
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 63.40 66.15 80.00 quote 0.35 0.00 0.00 0.00 0.50 12.00
quote 0.00 0.00 0.00 58.15 62.30 85.00 quote 0.28 -0.16 1.00 0.00 0.58 8.00
quote 0.00 0.00 0.00 52.00 57.30 90.00 quote 0.50 0.00 0.00 0.07 0.68 52.00
quote 0.00 0.00 0.00 46.95 52.45 95.00 quote 0.80 0.00 0.00 0.40 0.83 27.00
quote 28.00 0.00 0.00 44.20 47.00 8.00 100.00 quote 1.20 0.34 9.00 0.66 1.04 92.00
quote 0.00 0.00 0.00 37.85 42.65 105.00 quote 1.18 -0.82 1.00 0.64 1.32 40.00
quote 23.85 0.00 0.00 34.10 37.75 10.00 110.00 quote 1.40 -0.32 44.00 1.11 1.69 80.00
quote 13.40 0.00 0.00 29.90 32.55 30.00 115.00 quote 2.44 0.06 1.00 1.60 2.20 25.00
quote 20.75 0.00 0.00 26.35 28.05 150.00 120.00 quote 2.67 -0.33 12.00 2.36 2.92 81.00
quote 19.50 1.50 5.00 22.40 23.70 119.00 125.00 quote 3.75 -0.85 41.00 3.30 3.85 19.00
quote 18.60 1.22 4.00 18.45 19.85 20.00 130.00 quote 4.83 -0.53 12.00 4.60 5.10 41.00
quote 14.84 1.38 2.00 15.25 16.10 69.00 135.00 quote 6.40 -1.75 16.00 6.05 6.70 29.00
quote 12.50 0.55 27.00 12.15 13.15 128.00 140.00 quote 8.34 -3.86 15.00 8.05 8.75 52.00
144.27 Current price as of 6/24/2022 04:00:00 PM
quote 7.74 -1.52 12.00 9.60 10.50 132.00 145.00 quote 10.92 -3.23 11.00 10.40 11.20 19.00
quote 7.85 0.35 15.00 7.50 8.30 150.00 150.00 quote 15.60 -2.90 5.00 13.05 14.15 15.00
quote 5.50 0.23 30.00 5.70 6.40 62.00 155.00 quote 22.95 0.00 0.00 16.15 17.40 16.00
quote 4.48 -0.17 31.00 4.30 4.85 117.00 160.00 quote 27.98 0.00 0.00 19.75 20.95 1.00
quote 3.30 -0.25 43.00 3.15 3.70 24.00 165.00 quote 35.70 0.00 0.00 23.05 25.55 1.00
quote 2.53 -0.13 5.00 2.42 2.79 88.00 170.00 quote 30.00 0.00 0.00 27.00 29.90 4.00
quote 1.68 -0.22 21.00 1.68 2.14 21.00 175.00 quote 34.54 0.00 0.00 31.20 34.30 2.00
quote 1.20 0.06 1.00 1.15 1.66 12.00 180.00 quote 0.00 0.00 0.00 35.90 38.50
quote 0.90 -0.19 1.00 0.90 1.31 36.00 185.00 quote 0.00 0.00 0.00 39.55 43.95
quote 1.00 0.50 1.00 0.63 1.06 54.00 190.00 quote 0.00 0.00 0.00 45.00 48.80
quote 0.41 0.00 0.00 0.39 0.87 2.00 195.00 quote 0.00 0.00 0.00 49.65 53.70
quote 0.35 0.05 1.00 0.30 0.75 8.00 200.00 quote 50.12 0.00 0.00 54.85 58.55 10.00
quote 0.26 0.00 0.00 0.06 0.65 7.00 205.00 quote 0.00 0.00 0.00 58.20 63.85
quote 0.25 0.00 0.00 0.00 0.58 5.00 210.00 quote 93.01 0.00 0.00 64.80 68.70 1.00
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 63.65 66.45 80.00 quote 0.34 -0.18 1.00 0.00 0.65 10.00
quote 0.00 0.00 0.00 57.90 62.40 85.00 quote 2.26 0.00 0.00 0.16 0.76 4.00
quote 0.00 0.00 0.00 53.25 57.15 90.00 quote 1.21 0.00 0.00 0.28 0.93 3.00
quote 0.00 0.00 0.00 47.85 52.60 95.00 quote 1.22 0.00 0.00 0.48 1.14 1.00
quote 40.39 0.00 0.00 44.70 46.75 9.00 100.00 quote 1.37 -0.46 8.00 0.76 1.43 17.00
quote 0.00 0.00 0.00 39.70 42.80 105.00 quote 1.36 -0.35 5.00 1.15 1.80 21.00
quote 23.16 0.00 0.00 34.70 38.25 1.00 110.00 quote 1.99 -0.41 9.00 1.90 2.30 22.00
quote 23.35 0.00 0.00 30.75 33.95 1.00 115.00 quote 3.01 -0.09 1.00 2.26 2.97 16.00
quote 26.60 0.60 50.00 27.20 29.00 80.00 120.00 quote 4.02 -0.08 1.00 3.15 3.85 17.00
quote 22.24 0.00 0.00 23.35 24.75 28.00 125.00 quote 5.53 0.00 0.00 4.35 4.95 16.00
quote 17.40 3.21 3.00 19.80 21.05 19.00 130.00 quote 6.90 -0.20 1.00 5.65 6.35 33.00
quote 13.65 -0.65 2.00 16.40 17.60 36.00 135.00 quote 7.86 -2.54 8.00 7.35 8.10 50.00
quote 13.36 -0.10 12.00 13.75 14.50 71.00 140.00 quote 11.20 0.00 0.00 9.35 10.05 25.00
144.27 Current price as of 6/24/2022 04:00:00 PM
quote 11.17 -0.33 5.00 10.90 11.95 41.00 145.00 quote 12.10 -2.13 2.00 11.65 12.65 4.00
quote 9.25 0.40 20.00 8.80 9.75 86.00 150.00 quote 14.80 -18.04 4.00 14.35 15.50 2.00
quote 7.00 -0.45 9.00 7.00 7.75 25.00 155.00 quote 0.00 0.00 0.00 17.35 18.70
quote 4.80 -0.69 11.00 5.35 6.00 36.00 160.00 quote 24.53 -10.19 1.00 20.85 22.10 5.00
quote 3.75 -0.35 6.00 4.10 4.90 46.00 165.00 quote 0.00 0.00 0.00 24.15 26.30
quote 2.93 -0.27 7.00 3.25 3.85 93.00 170.00 quote 0.00 0.00 0.00 27.45 30.55
quote 2.25 -0.55 8.00 2.48 3.05 171.00 175.00 quote 0.00 0.00 0.00 32.10 35.20
quote 1.78 -0.17 12.00 1.88 2.10 67.00 180.00 quote 0.00 0.00 0.00 36.40 39.50
quote 1.30 -0.32 2.00 1.35 1.94 18.00 185.00 quote 0.00 0.00 0.00 40.95 44.00
quote 1.29 0.00 0.00 0.85 1.58 7.00 190.00 quote 0.00 0.00 0.00 44.70 49.15
quote 1.02 0.00 0.00 0.61 1.00 1.00 195.00 quote 0.00 0.00 0.00 50.20 53.40
quote 0.77 0.00 0.00 0.52 1.09 10.00 200.00 quote 76.87 0.00 0.00 54.85 58.35 2.00
quote 0.51 0.00 1.00 0.21 0.89 205.00 quote 0.00 0.00 0.00 59.80 64.05
quote 0.50 0.00 0.00 0.12 0.81 7.00 210.00 quote 0.00 0.00 0.00 65.10 68.10

August, 2022 Options

Show

September, 2022 Options

Show

October, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.