Bulletin
Investor Alert

New York Markets Open in:

PayPal Holdings Inc.

NAS: PYPL

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Jul 9, 2020, 7:42 a.m.

/zigman2/quotes/208054269/composite

$

183.36

Change

+1.79 +0.99%

Volume

Volume 3,408

Real time quotes

/zigman2/quotes/208054269/composite

Previous close

$ 181.57

$ 181.57

Change

+4.29 +2.42%

Day low

Day high

$178.50

$182.64

Open

52 week low

52 week high

$82.07

$182.64

Open

OPTION CHAIN FOR PAYPAL HOLDINGS INC.

In-the-money

July, 2020 Options

Hide
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 0.00 101.15 101.85 80.00 quote 0.00 0.00 0.00 0.00 0.04
quote 94.90 0.00 1.00 96.25 96.85 1.00 85.00 quote 0.00 0.00 0.00 0.00 0.12
quote 90.45 7.80 1.00 91.20 91.85 8.00 90.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 86.25 86.80 95.00 quote 0.00 0.00 0.00 0.00 0.05
quote 80.05 16.72 1.00 81.15 81.85 1.00 100.00 quote 0.04 0.00 0.00 0.00 0.07 1.00
quote 0.00 0.00 0.00 76.15 76.85 105.00 quote 0.06 0.00 0.00 0.00 0.05 8.00
quote 57.94 0.00 0.00 71.20 71.80 2.00 110.00 quote 0.00 0.00 0.00 0.00 0.12
quote 57.62 0.00 0.00 66.20 66.85 14.00 115.00 quote 0.00 0.00 0.00 0.00 0.12
quote 59.45 11.90 7.00 61.25 61.80 35.00 120.00 quote 0.00 0.00 0.00 0.00 0.06
quote 42.55 0.00 0.00 56.15 56.80 9.00 125.00 quote 0.05 0.00 0.00 0.00 0.12 13.00
quote 39.25 0.00 0.00 51.35 51.85 37.00 130.00 quote 0.01 0.00 0.00 0.00 0.10 19.00
quote 37.55 0.00 0.00 48.20 48.80 19.00 133.00 quote 0.08 0.00 0.00 0.00 0.06 18.00
quote 30.87 0.00 0.00 47.15 47.80 4.00 134.00 quote 0.80 0.00 0.00 0.00 0.10 2.00
quote 43.02 0.00 0.00 46.25 46.80 16.00 135.00 quote 0.04 0.00 5.00 0.00 0.12 55.00
quote 0.00 0.00 0.00 45.20 45.85 136.00 quote 0.08 0.00 0.00 0.00 0.11 18.00
quote 0.00 0.00 0.00 44.15 44.85 137.00 quote 2.00 0.00 0.00 0.00 0.11 2.00
quote 32.20 0.00 0.00 43.15 43.90 21.00 138.00 quote 0.10 0.00 0.00 0.01 0.04 18.00
quote 27.90 0.00 0.00 42.15 42.90 12.00 139.00 quote 0.10 0.00 0.00 0.00 0.11 3.00
quote 39.45 -1.51 6.00 41.15 41.90 5.00 140.00 quote 0.06 0.01 1.00 0.00 0.07 48.00
quote 31.45 0.00 0.00 40.15 40.80 1.00 141.00 quote 0.16 0.00 0.00 0.00 0.10 36.00
quote 25.35 0.00 0.00 39.35 39.90 5.00 142.00 quote 0.05 0.00 0.00 0.00 0.10 37.00
quote 0.00 0.00 0.00 38.15 38.80 143.00 quote 0.29 0.00 0.00 0.00 0.10 31.00
quote 26.49 0.00 0.00 37.15 37.85 29.00 144.00 quote 0.13 0.00 0.00 0.00 0.10 37.00
quote 33.03 0.00 0.00 36.25 36.90 7.00 145.00 quote 0.08 0.00 0.00 0.00 0.11 97.00
quote 32.61 7.46 4.00 35.10 35.80 5.00 146.00 quote 0.55 0.00 0.00 0.01 0.11 65.00
quote 20.66 0.00 0.00 34.10 34.80 9.00 147.00 quote 0.09 0.07 6.00 0.00 0.07 38.00
quote 27.61 0.00 0.00 33.10 33.85 7.00 148.00 quote 0.05 0.00 0.00 0.00 0.12 26.00
quote 23.50 0.00 0.00 32.10 32.80 2.00 149.00 quote 0.25 0.00 0.00 0.00 0.11 127.00
quote 19.00 0.00 0.00 31.10 31.80 64.00 150.00 quote 0.03 -0.03 8.00 0.00 0.11 185.00
quote 25.65 0.42 3.00 28.55 29.45 64.00 152.50 quote 0.03 -0.02 4.00 0.00 0.09 226.00
quote 25.86 1.36 2.00 26.15 26.90 198.00 155.00 quote 0.06 0.00 6.00 0.00 0.06 411.00
quote 22.72 2.82 5.00 23.45 24.55 110.00 157.50 quote 0.06 -0.04 28.00 0.03 0.10 230.00
quote 20.34 2.34 8.00 20.95 22.00 110.00 160.00 quote 0.04 -0.06 66.00 0.02 0.05 295.00
quote 16.10 3.09 1.00 18.45 19.50 54.00 162.50 quote 0.06 -0.03 11.00 0.00 0.11 192.00
quote 16.13 3.53 57.00 15.85 17.25 162.00 165.00 quote 0.07 -0.11 44.00 0.05 0.09 643.00
quote 13.60 1.50 10.00 14.10 14.45 244.00 167.50 quote 0.12 -0.17 46.00 0.07 0.14 478.00
quote 11.23 3.68 107.00 11.15 12.00 270.00 170.00 quote 0.17 -0.33 226.00 0.10 0.17 1,061
quote 9.07 3.39 42.00 8.75 9.45 368.00 172.50 quote 0.21 -0.66 127.00 0.15 0.25 719.00
quote 6.88 3.01 139.00 6.55 7.25 641.00 175.00 quote 0.37 -1.23 1,439 0.30 0.41 2,145
quote 4.80 2.56 3,060 4.60 5.00 822.00 177.50 quote 0.70 -1.64 445.00 0.56 0.81 698.00
quote 3.00 1.67 1,724 2.85 3.15 1,838 180.00 quote 1.45 -2.68 908.00 1.25 1.62 460.00
181.57 Current price as of 7/08/2020 04:00:00 PM
quote 1.67 0.90 2,840 1.55 1.75 1,819 182.50 quote 2.67 -2.75 169.00 2.50 2.94 295.00
quote 0.90 0.47 4,144 0.88 1.13 1,898 185.00 quote 4.45 -3.90 15.00 4.10 4.45 26.00
quote 0.50 0.23 333.00 0.37 0.53 390.00 187.50 quote 6.61 -5.39 23.00 6.20 6.55 18.00
quote 0.23 -0.02 508.00 0.23 0.36 559.00 190.00 quote 8.86 -3.31 3.00 8.55 9.75 21.00
quote 0.24 0.05 151.00 0.15 0.24 277.00 192.50 quote 0.00 0.00 0.00 10.95 12.00
quote 0.11 -0.03 19.00 0.07 0.18 317.00 195.00 quote 24.60 0.00 0.00 13.25 14.30 1.00
quote 0.08 -0.01 302.00 0.07 0.11 480.00 200.00 quote 25.10 0.00 0.00 17.95 19.25 1.00
quote 0.06 -0.02 15.00 0.04 0.07 111.00 205.00 quote 40.45 0.00 0.00 23.15 24.10
quote 0.06 0.01 1.00 0.02 0.08 187.00 210.00 quote 0.00 0.00 0.00 28.15 29.00
quote 0.16 0.04 1.00 0.01 0.13 4.00 215.00 quote 0.00 0.00 0.00 33.15 33.75
quote 0.04 0.00 29.00 0.00 0.05 62.00 220.00 quote 42.24 0.00 0.00 38.15 38.75 2.00
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 55.80 0.00 0.00 138.70 139.35 5.00 42.50 quote 0.04 0.00 0.00 0.00 0.12 130.00
quote 100.15 0.00 0.00 136.25 136.90 2.00 45.00 quote 0.03 0.00 0.00 0.00 0.12 250.00
quote 0.00 0.00 0.00 133.65 134.40 47.50 quote 0.03 0.00 0.00 0.00 0.12 22.00
quote 54.25 0.00 0.00 131.20 131.90 50.00 quote 0.05 0.00 0.00 0.00 0.12 119.00
quote 89.40 0.00 0.00 126.05 126.95 55.00 quote 0.06 0.00 0.00 0.00 0.12 110.00
quote 94.65 0.00 0.00 121.10 121.90 1.00 60.00 quote 0.01 -0.02 4.00 0.00 0.12 242.00
quote 79.94 0.00 0.00 116.10 116.90 1.00 65.00 quote 0.02 0.00 0.00 0.00 0.05 1,157
quote 36.25 0.00 0.00 111.00 111.90 1.00 70.00 quote 0.04 0.00 0.00 0.00 0.02 368.00
quote 96.67 0.00 0.00 106.05 106.95 5.00 75.00 quote 0.06 0.00 0.00 0.00 0.12 5,904
quote 29.70 0.00 0.00 103.50 104.45 1.00 77.50 quote 0.01 0.00 0.00 0.00 0.12 71.00
quote 85.95 0.00 0.00 101.20 101.90 123.00 80.00 quote 0.04 0.00 0.00 0.00 0.12 531.00
quote 47.50 0.00 0.00 98.55 99.50 1.00 82.50 quote 0.02 0.00 0.00 0.00 0.12 419.00
quote 71.75 0.00 0.00 96.00 96.90 17.00 85.00 quote 0.06 0.00 0.00 0.00 0.12 325.00
quote 62.70 0.00 0.00 93.50 94.40 194.00 87.50 quote 0.01 0.00 0.00 0.00 0.12 272.00
quote 67.20 0.00 0.00 91.00 92.00 127.00 90.00 quote 0.02 0.00 0.00 0.00 0.01 3,304
quote 75.50 0.00 0.00 88.50 89.45 98.00 92.50 quote 0.04 0.00 2.00 0.00 0.12 2,320
quote 50.60 0.00 0.00 86.00 86.95 148.00 95.00 quote 0.05 0.00 0.00 0.00 0.02 795.00
quote 75.06 0.00 0.00 83.50 84.40 244.00 97.50 quote 0.01 -0.08 52.00 0.00 0.01 704.00
quote 77.83 0.00 0.00 81.00 81.90 429.00 100.00 quote 0.09 0.00 0.00 0.00 0.02 2,811
quote 72.61 -0.79 1.00 76.05 76.95 346.00 105.00 quote 0.08 0.00 0.00 0.00 0.12 7,758
quote 68.67 3.17 1.00 71.00 72.00 635.00 110.00 quote 0.04 0.00 1.00 0.01 0.05 1,665
quote 63.11 3.42 15.00 66.00 66.90 1,323 115.00 quote 0.03 -0.01 24.00 0.00 0.12 1,291
quote 60.85 3.45 5.00 61.05 61.90 1,100 120.00 quote 0.02 -0.04 15.00 0.01 0.05 2,811
quote 55.30 0.67 23.00 56.00 56.90 841.00 125.00 quote 0.12 0.00 0.00 0.00 0.12 1,901
quote 50.33 2.72 7.00 50.90 51.95 1,284 130.00 quote 0.04 0.01 5.00 0.00 0.18 1,725
quote 46.11 3.59 4.00 45.95 46.95 2,934 135.00 quote 0.04 -0.02 6.00 0.00 0.18 3,301
quote 41.25 5.55 68.00 40.80 42.30 1,610 140.00 quote 0.07 0.00 14.00 0.05 0.10 5,819
quote 36.17 3.97 14.00 35.80 37.45 659.00 145.00 quote 0.09 -0.03 21.00 0.08 0.21 889.00
quote 30.25 2.75 54.00 30.90 32.40 4,666 150.00 quote 0.18 -0.01 18.00 0.10 0.25 2,490
quote 21.55 0.00 0.00 28.35 29.55 4.00 152.50 quote 0.19 -0.03 2.00 0.14 0.25 154.00
quote 24.90 2.70 7.00 25.75 27.10 1,650 155.00 quote 0.21 -0.10 35.00 0.21 0.27 3,060
quote 22.96 0.76 1.00 23.25 25.15 14.00 157.50 quote 0.26 -0.12 10.00 0.15 0.41 253.00
quote 21.94 3.94 61.00 21.25 22.80 2,518 160.00 quote 0.35 -0.14 61.00 0.31 0.41 2,025
quote 18.25 0.77 3.00 18.30 20.45 100.00 162.50 quote 0.48 -0.18 8.00 0.39 0.65 321.00
quote 16.68 2.53 76.00 16.85 17.40 2,564 165.00 quote 0.58 -0.37 126.00 0.49 0.65 1,387
quote 14.28 2.33 22.00 14.35 15.15 206.00 167.50 quote 0.78 -0.51 115.00 0.57 0.86 1,119
quote 12.60 3.69 222.00 12.40 12.80 3,693 170.00 quote 1.07 -0.68 331.00 1.00 1.15 1,407
quote 10.04 2.54 40.00 9.70 11.00 351.00 172.50 quote 1.51 -0.89 134.00 1.18 1.57 413.00
quote 8.57 3.12 253.00 8.35 8.85 4,270 175.00 quote 1.99 -1.25 105.00 1.73 2.15 1,490
quote 6.35 2.05 142.00 6.55 7.00 864.00 177.50 quote 2.73 -1.56 319.00 2.48 2.91 1,293
quote 5.30 2.19 1,077 5.05 5.35 4,453 180.00 quote 3.67 -2.33 270.00 3.50 3.90 1,837
181.57 Current price as of 7/08/2020 04:00:00 PM
quote 4.09 1.88 761.00 3.90 4.25 546.00 182.50 quote 5.00 -2.20 106.00 4.80 5.20 101.00
quote 3.07 1.46 881.00 2.95 3.25 1,427 185.00 quote 8.35 -0.95 12.00 6.30 6.70 52.00
quote 2.20 1.00 323.00 2.20 2.38 1,160 187.50 quote 8.05 -1.54 4.00 8.00 9.15 10.00
quote 1.67 0.82 2,228 1.44 1.77 3,282 190.00 quote 10.21 -12.89 5.00 9.90 10.55 6.00
quote 1.08 0.43 67.00 1.03 1.31 438.00 192.50 quote 16.35 -2.25 0.00 11.75 12.25 2.00
quote 0.87 0.40 288.00 0.85 1.00 5,308 195.00 quote 40.65 0.00 0.00 13.30 15.45 8.00
quote 0.69 0.22 48.00 0.65 0.76 40.00 197.50 quote 0.00 0.00 0.00 16.40 17.75
quote 0.56 0.26 710.00 0.57 0.59 1,354 200.00 quote 18.40 -2.60 154.00 18.70 20.00 155.00
quote 0.43 0.16 20.00 0.06 0.91 20.00 202.50 quote 0.00 0.00 0.00 21.00 22.35
quote 0.32 0.08 8.00 0.36 0.41 12.00 205.00 quote 0.00 0.00 0.00 23.45 24.70
quote 0.26 0.10 8.00 0.02 0.33 53.00 210.00 quote 30.10 0.00 2.00 28.40 29.45 1.00
quote 0.23 0.10 60.00 0.18 0.26 91.00 215.00 quote 0.00 0.00 0.00 33.30 34.45
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 0.00 101.00 101.90 80.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 95.90 97.00 85.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 90.95 92.00 90.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 86.05 86.90 95.00 quote 0.05 0.00 0.00 0.00 0.12 5.00
quote 0.00 0.00 0.00 80.90 81.90 100.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 75.85 77.15 105.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 70.85 72.20 110.00 quote 0.10 0.00 0.00 0.01 0.15 3.00
quote 64.96 11.92 1.00 65.95 67.10 1.00 115.00 quote 0.07 -0.08 24.00 0.00 0.18 27.00
quote 57.34 -0.50 9.00 60.95 62.20 8.00 120.00 quote 0.20 0.00 0.00 0.00 0.25 2.00
quote 52.35 -0.51 2.00 55.75 57.40 5.00 125.00 quote 0.18 0.03 1.00 0.00 0.33 9.00
quote 0.00 0.00 0.00 50.75 52.40 130.00 quote 0.11 -0.15 1.00 0.00 0.29 23.00
quote 0.00 0.00 0.00 45.85 47.10 135.00 quote 0.28 0.00 0.00 0.03 0.53 9.00
quote 28.77 0.00 0.00 40.80 42.15 1.00 140.00 quote 0.01 0.00 0.00 0.00 0.35 232.00
quote 0.00 0.00 0.00 38.80 40.50 142.00 quote 0.28 -0.75 1.00 0.10 0.38 11.00
quote 0.00 0.00 0.00 37.85 39.15 143.00 quote 0.28 -0.51 1.00 0.12 0.39 7.00
quote 0.00 0.00 0.00 36.85 38.15 144.00 quote 0.28 0.00 0.00 0.16 0.68 9.00
quote 35.65 1.30 1.00 35.95 37.10 19.00 145.00 quote 0.30 0.03 3.00 0.15 0.33 133.00
quote 33.95 0.60 1.00 34.80 36.20 7.00 146.00 quote 4.20 0.00 0.00 0.16 0.44 17.00
quote 31.32 0.00 0.00 33.85 35.20 1.00 147.00 quote 0.32 -0.16 4.00 0.18 0.45 12.00
quote 25.53 0.00 0.00 32.80 34.25 3.00 148.00 quote 0.38 0.00 0.00 0.25 0.47 3.00
quote 25.20 0.00 0.00 31.90 33.25 4.00 149.00 quote 0.36 -0.07 4.00 0.24 0.48 41.00
quote 29.02 2.91 1.00 31.00 32.30 12.00 150.00 quote 0.42 -0.02 59.00 0.33 0.51 140.00
quote 21.46 0.00 0.00 28.40 29.85 2.00 152.50 quote 0.66 -0.06 10.00 0.03 0.52 70.00
quote 25.05 1.00 1.00 26.30 27.70 26.00 155.00 quote 0.58 -0.19 12.00 0.13 0.59 98.00
quote 21.79 2.94 5.00 23.50 25.00 43.00 157.50 quote 0.73 -0.19 2.00 0.34 0.75 188.00
quote 19.47 2.63 2.00 21.10 22.65 165.00 160.00 quote 0.75 -0.34 50.00 0.71 0.90 253.00
quote 20.00 8.35 5.00 19.60 21.05 57.00 162.50 quote 1.14 -0.20 11.00 0.85 1.09 89.00
quote 17.51 3.46 5.00 17.70 18.10 407.00 165.00 quote 1.28 -0.45 97.00 1.17 1.31 498.00
quote 15.05 3.10 7.00 15.50 16.00 127.00 167.50 quote 1.66 -0.63 63.00 1.49 1.68 117.00
quote 13.30 2.65 23.00 13.40 13.85 207.00 170.00 quote 2.05 -0.68 83.00 1.89 2.00 239.00
quote 11.10 2.65 11.00 11.25 11.75 110.00 172.50 quote 2.93 -0.67 69.00 2.19 2.56 148.00
quote 9.30 2.40 43.00 9.40 9.95 186.00 175.00 quote 3.30 -1.10 16.00 2.88 3.35 61.00
quote 7.80 2.00 83.00 7.60 8.30 379.00 177.50 quote 4.13 -1.45 83.00 3.90 4.10 213.00
quote 6.53 2.33 654.00 6.45 6.90 778.00 180.00 quote 5.77 -1.13 17.00 4.90 5.20 51.00
181.57 Current price as of 7/08/2020 04:00:00 PM
quote 5.12 1.65 154.00 5.15 5.55 212.00 182.50 quote 6.40 -1.05 7.00 6.05 6.50 9.00
quote 4.25 1.54 231.00 4.00 4.30 289.00 185.00 quote 10.15 -6.35 3.00 7.50 7.85 4.00
quote 3.15 0.99 42.00 3.20 3.60 102.00 187.50 quote 21.00 0.00 0.00 9.10 9.50 1.00
quote 2.59 0.87 323.00 2.59 2.80 863.00 190.00 quote 10.85 -3.45 4.00 10.90 11.30 20.00
quote 1.79 0.37 13.00 1.71 2.21 174.00 192.50 quote 17.65 0.00 5.00 12.80 13.40 5.00
quote 1.58 0.52 70.00 1.31 1.65 141.00 195.00 quote 16.00 -2.05 6.00 14.85 16.00 1.00
quote 1.05 0.22 15.00 1.16 1.41 24.00 197.50 quote 0.00 0.00 0.00 17.00 18.30
quote 1.01 0.37 446.00 0.80 1.05 863.00 200.00 quote 20.25 0.00 2.00 19.20 19.90 2.00
quote 0.70 0.10 10.00 0.03 1.18 13.00 202.50 quote 0.00 0.00 0.00 21.40 22.55
quote 0.62 0.12 15.00 0.46 0.71 239.00 205.00 quote 27.73 0.00 3.00 23.75 25.15 3.00
quote 0.48 0.13 6.00 0.34 0.50 56.00 210.00 quote 32.59 0.00 3.00 28.65 29.90 3.00
quote 0.35 0.10 6.00 0.10 0.40 82.00 215.00 quote 0.00 0.00 0.00 33.40 34.55
quote 0.27 0.06 114.00 0.24 0.35 142.00 220.00 quote 0.00 0.00 0.00 37.95 39.55
quote 0.22 0.10 11.00 0.10 0.29 26.00 225.00 quote 0.00 0.00 0.00 43.00 44.45
quote 0.18 0.00 4.00 0.05 0.27 4.00 230.00 quote 0.00 0.00 0.00 47.90 49.40
quote 0.16 -0.01 6.00 0.03 0.21 10.00 235.00 quote 0.00 0.00 0.00 52.95 54.35
quote 0.00 0.00 0.00 0.00 0.27 240.00 quote 62.40 0.00 2.00 58.10 59.20 2.00
quote 0.00 0.00 0.00 0.00 0.00 245.00 quote 0.00 0.00 0.00 0.00 0.00
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 86.80 0.00 0.00 95.80 96.85 1.00 85.00 quote 0.15 0.00 6.00 0.00 0.13 6.00
quote 0.00 0.00 0.00 90.75 92.05 90.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 85.70 87.10 95.00 quote 0.30 0.00 0.00 0.00 0.20 5.00
quote 0.00 0.00 0.00 80.65 82.35 100.00 quote 0.00 0.00 0.00 0.05 0.28
quote 0.00 0.00 0.00 75.65 77.00 105.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 70.55 71.90 110.00 quote 0.00 0.00 0.00 0.00 0.53
quote 0.00 0.00 0.00 65.55 67.15 115.00 quote 0.29 0.00 0.00 0.03 0.33 2.00
quote 60.10 16.45 1.00 60.65 62.25 1.00 120.00 quote 0.60 0.00 0.00 0.05 0.39 16.00
quote 0.00 0.00 0.00 55.65 57.15 125.00 quote 0.27 -0.03 2.00 0.09 0.96 9.00
quote 41.40 0.00 0.00 50.75 52.35 9.00 130.00 quote 0.96 0.00 0.00 0.15 0.57 5.00
quote 46.60 14.30 4.00 45.65 47.50 15.00 135.00 quote 0.52 -0.04 1.00 0.21 0.61 2.00
quote 37.80 0.00 0.00 42.10 42.65 8.00 140.00 quote 0.72 -0.07 18.00 0.58 0.79 114.00
quote 24.54 0.00 0.00 36.90 38.90 100.00 144.00 quote 0.79 -0.30 1.00 0.72 1.61 7.00
quote 33.80 0.00 0.00 35.85 37.85 102.00 145.00 quote 0.74 -0.24 3.00 0.71 1.06 71.00
quote 30.00 0.00 0.00 34.85 36.90 16.00 146.00 quote 0.72 -0.25 20.00 0.10 1.36 21.00
quote 0.00 0.00 0.00 33.90 35.80 147.00 quote 1.80 0.00 0.00 0.85 1.78 16.00
quote 0.00 0.00 0.00 32.95 35.10 148.00 quote 1.00 -0.12 1.00 0.91 1.81 33.00
quote 29.90 0.00 0.00 32.00 34.05 1.00 149.00 quote 1.10 -0.32 1.00 0.97 1.92 25.00
quote 28.90 1.86 1.00 31.10 33.00 19.00 150.00 quote 1.11 -0.23 16.00 1.00 1.39 820.00
quote 26.00 0.00 0.00 28.65 30.80 10.00 152.50 quote 1.34 -0.05 1.00 0.44 1.79 171.00
quote 27.13 8.73 12.00 27.80 28.45 37.00 155.00 quote 1.58 -0.29 11.00 1.42 1.69 266.00
quote 24.94 2.49 10.00 25.60 26.20 19.00 157.50 quote 1.82 -0.21 20.00 1.69 1.89 99.00
quote 23.25 2.80 1.00 21.75 23.95 99.00 160.00 quote 2.13 -0.37 20.00 1.89 2.41 116.00
quote 20.69 1.90 1.00 21.35 22.40 11.00 162.50 quote 2.55 -0.46 23.00 2.33 2.95 95.00
quote 18.65 1.75 6.00 17.60 20.00 71.00 165.00 quote 3.00 -0.70 256.00 2.72 3.05 533.00
quote 18.20 3.80 3.00 17.25 17.95 110.00 167.50 quote 3.79 -0.38 38.00 3.25 3.95 200.00
quote 15.25 2.59 74.00 15.50 15.85 345.00 170.00 quote 4.19 -0.81 52.00 3.90 4.90 278.00
quote 13.47 2.22 16.00 13.75 14.25 215.00 172.50 quote 5.12 -0.93 13.00 4.60 5.05 116.00
quote 11.65 1.90 30.00 12.05 12.40 228.00 175.00 quote 5.76 -1.34 29.00 5.40 5.80 260.00
quote 10.50 2.25 28.00 10.00 10.85 261.00 177.50 quote 6.95 -1.26 29.00 6.45 6.75 65.00
quote 8.80 1.75 152.00 9.00 9.40 510.00 180.00 quote 8.00 -1.80 17.00 7.40 7.80 103.00
181.57 Current price as of 7/08/2020 04:00:00 PM
quote 8.00 1.90 69.00 7.90 8.10 175.00 182.50 quote 9.07 -3.23 36.00 8.45 8.95 138.00
quote 6.84 1.94 105.00 6.65 7.00 233.00 185.00 quote 11.65 -0.45 5.00 10.05 10.40 20.00
quote 5.85 1.70 301.00 5.70 6.00 497.00 187.50 quote 12.87 0.00 2.00 11.50 12.35 2.00
quote 4.75 1.21 395.00 4.90 5.00 505.00 190.00 quote 14.59 0.00 1.00 13.05 14.95 1.00
quote 4.02 1.04 68.00 3.50 5.45 86.00 192.50 quote 26.45 0.00 0.00 14.95 15.95 1.00
quote 3.35 0.85 93.00 3.45 3.75 140.00 195.00 quote 17.28 -10.37 2.00 16.65 18.55 3.00
quote 2.97 0.97 65.00 2.64 3.40 30.00 197.50 quote 0.00 0.00 0.00 17.95 20.50
quote 2.35 0.59 171.00 2.35 2.57 453.00 200.00 quote 21.28 0.00 1.00 20.10 22.45 1.00
quote 2.00 0.58 18.00 1.69 2.57 20.00 202.50 quote 0.00 0.00 0.00 22.45 24.50
quote 1.73 0.52 79.00 1.52 2.05 261.00 205.00 quote 0.00 0.00 0.00 24.90 26.55
quote 1.17 0.24 75.00 1.12 1.49 97.00 210.00 quote 0.00 0.00 0.00 29.55 30.95
quote 0.98 0.23 124.00 0.83 1.21 168.00 215.00 quote 0.00 0.00 0.00 33.90 35.60
quote 0.68 0.14 18.00 0.68 0.94 36.00 220.00 quote 0.00 0.00 0.00 38.85 40.25
quote 0.52 0.05 4.00 0.39 0.72 9.00 225.00 quote 0.00 0.00 0.00 43.70 44.95
quote 0.45 0.10 9.00 0.36 0.48 12.00 230.00 quote 0.00 0.00 0.00 48.50 49.85
quote 0.00 0.00 0.00 0.01 0.65 1.00 235.00 quote 0.00 0.00 0.00 53.50 54.75
quote 0.58 0.33 1.00 0.00 0.56 5.00 240.00 quote 0.00 0.00 0.00 58.35 59.60
quote 0.00 0.00 0.00 0.00 0.00 4.00 245.00 quote 0.00 0.00 0.00 0.00 0.00

August, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.