Bulletin
Investor Alert

PayPal Holdings Inc.

NAS: PYPL

GO
/marketstate/country/us

After Hours

 --Real time quotes

Apr 1, 2020, 7:26 p.m.

/zigman2/quotes/208054269/lastsale

$

91.72

Change

+0.34 +0.37%

Volume

Volume 173,332

Real time quotes

/zigman2/quotes/208054269/lastsale

Today's close

$ 95.74

$ 91.38

Change

-4.36 -4.55%

Day low

Day high

$90.38

$94.67

Open

52 week low

52 week high

$82.07

$124.45

Open

OPTION CHAIN FOR PAYPAL HOLDINGS INC.

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 3, 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 46.10 46.85 45.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 41.10 41.85 50.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 36.10 36.85 55.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 31.10 31.85 60.00 quote 0.54 0.00 0.00 0.00 0.09 19.00
quote 24.85 0.00 0.00 26.05 26.85 2.00 65.00 quote 0.05 0.00 0.00 0.00 0.09 47.00
quote 0.00 0.00 0.00 20.95 21.85 70.00 quote 0.18 0.00 0.00 0.00 0.03 44.00
quote 24.85 0.00 0.00 15.80 16.95 1.00 75.00 quote 0.04 -0.01 2.00 0.03 0.13 43.00
quote 18.25 1.40 1.00 11.10 12.20 6.00 80.00 quote 0.15 0.10 14.00 0.11 0.20 68.00
quote 18.00 0.00 0.00 9.60 11.40 1.00 81.00 quote 0.20 0.06 28.00 0.02 0.25 844.00
quote 17.15 0.00 0.00 8.55 10.70 2.00 82.00 quote 0.26 0.21 53.00 0.05 0.57 64.00
quote 13.17 0.00 3.00 7.65 9.80 1.00 83.00 quote 0.30 0.16 15.00 0.09 0.41 34.00
quote 14.00 0.00 0.00 7.45 8.20 1.00 84.00 quote 0.31 0.06 9.00 0.15 0.53 62.00
quote 6.76 -4.34 2.00 6.55 7.25 12.00 85.00 quote 0.55 0.30 13.00 0.24 0.64 122.00
quote 6.34 -6.21 15.00 5.65 7.25 334.00 86.00 quote 0.78 0.53 26.00 0.35 0.81 158.00
quote 5.51 -4.99 15.00 4.80 6.50 78.00 87.00 quote 0.83 0.44 541.00 0.56 1.00 95.00
quote 4.69 -3.61 31.00 4.05 4.80 112.00 88.00 quote 1.03 0.53 44.00 0.86 2.17 95.00
quote 3.60 -4.91 280.00 3.30 4.05 112.00 89.00 quote 1.40 0.72 32.00 1.12 1.50 196.00
quote 2.76 -4.44 55.00 2.65 3.35 86.00 90.00 quote 1.67 0.84 135.00 1.29 1.84 2,251
quote 2.04 -4.86 27.00 2.12 2.68 44.00 91.00 quote 2.00 1.00 69.00 1.69 2.21 291.00
91.38 Current price as of 4/01/2020 04:00:00 PM
quote 1.81 -4.64 73.00 1.80 2.13 38.00 92.00 quote 2.55 1.40 69.00 2.12 2.69 50.00
quote 1.35 -2.50 37.00 1.10 1.65 35.00 93.00 quote 3.60 2.25 21.00 2.57 3.25 88.00
quote 1.12 -4.83 47.00 0.72 1.28 176.00 94.00 quote 4.00 2.18 49.00 3.15 4.90 76.00
quote 0.54 -2.81 156.00 0.57 0.80 837.00 95.00 quote 4.35 2.13 1,347 3.85 4.55 417.00
quote 0.34 -2.07 361.00 0.33 0.67 123.00 96.00 quote 5.50 2.90 30.00 4.60 6.25 370.00
quote 0.42 -2.04 53.00 0.32 0.45 211.00 96.50 quote 5.88 2.88 24.00 5.05 5.95 95.00
quote 0.24 -1.66 26.00 0.25 0.48 245.00 97.00 quote 6.30 3.05 8.00 5.50 6.25 92.00
quote 0.18 -1.55 26.00 0.07 0.39 53.00 97.50 quote 6.12 3.46 21.00 5.90 7.30 149.00
quote 0.13 -1.51 58.00 0.15 0.33 1,553 98.00 quote 5.85 2.00 10.00 6.35 7.70 278.00
quote 0.14 -1.16 18.00 0.01 0.27 151.00 98.50 quote 7.40 3.30 10.00 6.75 7.65 77.00
quote 0.13 -1.02 257.00 0.06 0.22 386.00 99.00 quote 8.10 3.80 53.00 7.25 8.45 85.00
quote 0.10 -0.60 88.00 0.08 0.15 778.00 100.00 quote 8.20 3.20 663.00 8.20 9.00 1,171
quote 0.05 -0.40 26.00 0.00 0.12 297.00 101.00 quote 4.10 -3.85 10.00 9.20 10.05 34.00
quote 0.02 -0.31 24.00 0.02 0.07 434.00 102.00 quote 9.03 3.23 6.00 10.20 11.05 38.00
quote 0.02 -0.17 34.00 0.02 0.10 1,239 103.00 quote 7.77 -2.08 7.00 11.15 11.95 54.00
quote 0.04 -0.08 16.00 0.00 0.09 104.00 104.00 quote 11.65 4.38 1.00 12.15 12.90 61.00
quote 0.02 -0.09 14.00 0.02 0.03 2,771 105.00 quote 13.70 7.00 5.00 13.20 13.80 145.00
quote 0.02 -0.03 7.00 0.00 0.09 249.00 106.00 quote 13.73 3.53 2.00 14.15 14.85 26.00
quote 0.06 -0.04 17.00 0.01 0.02 654.00 107.00 quote 15.34 1.94 3.00 15.20 15.85 49.00
quote 0.04 -0.05 54.00 0.01 0.02 366.00 108.00 quote 15.78 4.40 2.00 16.20 16.85 186.00
quote 0.03 -0.04 24.00 0.00 0.09 88.00 109.00 quote 13.15 0.90 5.00 17.20 17.85 157.00
quote 0.01 -0.01 4.00 0.00 0.09 2,485 110.00 quote 13.15 0.40 17.00 18.20 18.85 315.00
quote 0.03 -0.02 1.00 0.00 0.09 73.00 111.00 quote 12.99 0.24 10.00 19.20 19.85 37.00
quote 0.06 0.00 1.00 0.00 0.05 144.00 112.00 quote 14.30 0.00 0.00 20.20 20.85 85.00
quote 0.49 0.00 0.00 0.01 0.09 42.00 113.00 quote 17.15 2.35 1.00 21.20 21.85 91.00
quote 0.09 0.00 1.00 0.00 0.06 110.00 114.00 quote 18.12 0.00 0.00 22.20 22.85 500.00
quote 0.01 -0.05 3.00 0.00 0.09 585.00 115.00 quote 17.50 -11.50 1.00 23.20 23.85 5.00
quote 0.07 0.00 0.00 0.00 0.09 216.00 116.00 quote 19.65 0.00 0.00 24.20 24.85 1.00
quote 0.07 0.00 0.00 0.00 0.01 50.00 117.00 quote 18.85 0.00 0.00 25.20 25.85 5.00
quote 0.61 0.00 0.00 0.00 0.09 39.00 118.00 quote 20.50 0.80 1.00 26.20 26.85 12.00
quote 0.14 0.00 0.00 0.00 0.09 41.00 119.00 quote 27.50 0.00 0.00 27.20 27.85 2.00
quote 0.02 -0.01 12.00 0.00 0.09 804.00 120.00 quote 23.35 5.45 1.00 28.20 28.85 4.00
quote 0.24 0.00 0.00 0.00 0.09 29.00 121.00 quote 24.70 1.45 1.00 29.20 29.85 3.00
quote 0.59 0.00 0.00 0.00 0.09 84.00 122.00 quote 18.50 0.00 0.00 30.20 30.85 12.00
quote 0.04 -0.01 3.00 0.00 0.09 19.00 123.00 quote 14.75 0.00 0.00 31.20 31.85 8.00
quote 0.02 0.00 0.00 0.00 0.08 52.00 124.00 quote 35.75 0.00 0.00 32.20 32.85 4.00
quote 0.02 -0.21 1.00 0.00 0.01 146.00 125.00 quote 16.40 0.00 0.00 33.20 33.85 1.00
quote 0.01 0.00 0.00 0.00 0.09 5.00 126.00 quote 5.70 0.00 0.00 34.20 34.85
quote 1.14 0.00 0.00 0.00 0.09 16.00 127.00 quote 0.00 0.00 0.00 35.20 35.85
quote 1.33 0.00 0.00 0.00 0.09 4.00 128.00 quote 0.00 0.00 0.00 36.20 36.85
quote 0.00 0.00 0.00 0.00 0.09 129.00 quote 0.00 0.00 0.00 37.20 37.85
quote 0.10 0.00 0.00 0.00 0.09 16.00 130.00 quote 0.00 0.00 0.00 38.20 38.85
quote 0.22 0.00 0.00 0.00 0.09 8.00 131.00 quote 0.00 0.00 0.00 39.20 39.85
quote 0.86 0.00 0.00 0.00 0.08 13.00 132.00 quote 37.35 0.00 3.00 40.20 40.85 3.00
quote 0.87 0.00 0.00 0.00 0.08 1,239 133.00 quote 0.00 0.00 0.00 41.20 41.85
quote 0.00 0.00 0.00 0.00 0.08 134.00 quote 0.00 0.00 0.00 42.20 42.85
quote 0.09 0.00 0.00 0.00 0.09 8.00 135.00 quote 13.08 0.00 0.00 43.20 43.85
quote 0.19 0.00 0.00 0.00 0.09 1.00 136.00 quote 0.00 0.00 0.00 44.20 44.85
quote 0.23 0.00 0.00 0.00 0.08 2.00 140.00 quote 47.50 0.00 1.00 48.20 48.85
CALLS PUTS
Expires April 9, 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 46.00 46.85 45.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 41.00 41.85 50.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 36.05 36.85 55.00 quote 0.79 0.00 0.00 0.00 0.14 2.00
quote 0.00 0.00 0.00 31.00 31.95 60.00 quote 0.00 0.00 0.00 0.00 0.26
quote 31.00 0.00 1.00 26.10 26.95 1.00 65.00 quote 0.85 0.00 0.00 0.00 0.40 2.00
quote 29.16 5.16 7.00 21.05 22.30 24.00 70.00 quote 0.18 0.00 21.00 0.07 0.26 4.00
quote 0.00 0.00 0.00 15.75 17.75 75.00 quote 0.40 0.12 24.00 0.00 0.49 41.00
quote 12.48 -5.67 1.00 11.80 12.60 3.00 80.00 quote 0.85 0.35 18.00 0.54 0.91 72.00
quote 8.35 0.00 0.00 10.90 11.70 2.00 81.00 quote 0.95 -0.57 108.00 0.80 1.03 14.00
quote 15.65 0.00 0.00 10.05 10.85 1.00 82.00 quote 0.85 0.50 3.00 0.77 1.17 14.00
quote 14.75 0.00 0.00 9.20 10.00 2.00 83.00 quote 1.21 -2.71 5.00 0.91 1.33 19.00
quote 13.60 -2.70 70.00 8.35 9.15 71.00 84.00 quote 1.37 0.75 23.00 1.09 1.51 126.00
quote 12.37 0.00 1.00 7.55 8.35 1.00 85.00 quote 1.70 0.90 23.00 1.50 1.71 422.00
quote 14.00 0.00 0.00 6.80 7.55 2.00 86.00 quote 1.98 1.13 16.00 1.50 1.93 61.00
quote 7.04 -2.82 2.00 6.05 6.80 72.00 87.00 quote 2.25 -0.17 24.00 1.74 2.19 4.00
quote 6.13 -5.22 2.00 5.40 6.10 9.00 88.00 quote 2.50 1.16 22.00 2.04 2.47 29.00
quote 4.65 -3.54 3.00 4.75 5.40 2.00 89.00 quote 2.95 1.39 5.00 2.37 2.80 174.00
quote 4.00 -4.20 4.00 4.10 4.70 14.00 90.00 quote 3.05 1.43 43.00 2.72 3.15 114.00
quote 0.00 0.00 0.00 3.50 4.10 91.00 quote 3.78 1.78 29.00 3.10 3.55 17.00
91.38 Current price as of 4/01/2020 04:00:00 PM
quote 3.25 -7.53 80.00 2.99 3.55 6.00 92.00 quote 3.20 0.86 16.00 3.55 4.05 15.00
quote 2.70 -2.87 9.00 2.48 3.05 18.00 93.00 quote 4.70 2.34 16.00 4.00 4.55 63.00
quote 2.23 -2.42 38.00 2.02 2.54 22.00 94.00 quote 4.05 1.34 12.00 4.55 5.05 49.00
quote 2.02 -1.93 42.00 1.62 2.12 247.00 95.00 quote 5.72 2.56 24.00 5.05 5.70 98.00
quote 1.45 -3.95 77.00 1.26 1.75 73.00 96.00 quote 6.50 2.65 31.00 5.65 6.35 42.00
quote 1.26 -3.51 2.00 1.13 1.58 780.00 96.50 quote 5.70 1.75 5.00 6.00 6.65 59.00
quote 0.91 -1.89 31.00 0.83 1.28 44.00 97.50 quote 7.10 3.10 4.00 6.70 7.40 271.00
quote 0.82 -2.06 24.00 0.73 1.15 58.00 98.00 quote 5.62 1.57 3.00 7.10 7.75 16.00
quote 3.00 0.20 2.00 0.62 1.03 43.00 98.50 quote 6.05 2.80 2.00 7.50 8.15 14.00
quote 0.68 -2.09 10.00 0.53 0.83 232.00 99.00 quote 5.10 0.60 37.00 7.85 8.55 215.00
quote 1.10 -1.14 8.00 0.44 0.81 14.00 99.50 quote 8.47 1.67 1.00 8.30 8.95 132.00
quote 0.46 -1.12 35.00 0.37 0.71 91.00 100.00 quote 9.15 3.60 38.00 8.85 9.35 116.00
quote 0.45 -1.17 5.00 0.25 0.55 149.00 101.00 quote 6.30 -2.70 1.00 9.60 10.25 5.00
quote 0.25 -0.88 24.00 0.17 0.40 39.00 102.00 quote 5.81 0.13 6.00 10.45 11.10 8.00
quote 0.31 -0.57 59.00 0.00 0.31 93.00 103.00 quote 12.30 1.31 5.00 11.35 12.05 8.00
quote 0.25 -0.33 1.00 0.10 0.21 36.00 104.00 quote 11.55 1.77 1.00 12.30 13.00 19.00
quote 0.10 -0.39 48.00 0.02 0.16 391.00 105.00 quote 10.25 0.00 2.00 13.20 14.20 93.00
quote 0.14 -0.33 1.00 0.00 0.13 113.00 106.00 quote 12.22 -0.63 1.00 14.25 15.10 37.00
quote 0.05 -0.29 4.00 0.00 0.09 47.00 107.00 quote 15.36 5.74 3.00 15.20 16.10 39.00
quote 0.47 0.01 1.00 0.00 0.07 22.00 108.00 quote 17.03 2.98 4.00 16.20 17.00 47.00
quote 0.25 -0.80 1.00 0.00 0.07 24.00 109.00 quote 14.95 0.00 3.00 17.20 17.95 95.00
quote 0.04 -0.04 1.00 0.01 0.10 48.00 110.00 quote 11.80 -1.85 1.00 18.15 18.90 281.00
quote 0.04 -0.11 8.00 0.00 0.09 81.00 111.00 quote 13.60 0.00 0.00 19.15 19.85 92.00
quote 1.40 0.00 0.00 0.00 0.09 14.00 112.00 quote 15.25 0.00 0.00 20.20 20.85 71.00
quote 0.05 -0.46 3.00 0.00 0.09 16.00 113.00 quote 13.45 0.00 0.00 21.20 21.85 108.00
quote 0.02 -0.53 1.00 0.00 0.08 18.00 114.00 quote 18.40 0.00 0.00 22.25 22.85 60.00
quote 0.04 -0.04 5.00 0.00 0.05 40.00 115.00 quote 19.63 0.00 1.00 23.25 23.85 2.00
quote 0.26 0.00 1.00 0.00 0.08 37.00 116.00 quote 19.40 3.25 1.00 24.25 24.85 11.00
quote 0.04 -0.02 1.00 0.00 0.08 25.00 117.00 quote 23.31 0.00 0.00 25.25 25.85 1.00
quote 0.18 0.00 0.00 0.00 0.08 95.00 118.00 quote 20.65 0.00 0.00 26.25 26.85 10.00
quote 0.56 0.00 0.00 0.00 0.08 7.00 119.00 quote 21.73 0.00 0.00 27.25 27.85 10.00
quote 1.50 0.00 0.00 0.00 0.08 33.00 120.00 quote 29.08 -6.95 15.00 28.25 28.80 15.00
quote 0.05 -1.85 1.00 0.00 0.08 1.00 121.00 quote 0.00 0.00 0.00 29.25 29.85
quote 0.00 0.00 0.00 0.00 0.08 122.00 quote 0.00 0.00 0.00 30.25 30.85
quote 2.36 0.00 0.00 0.00 0.08 21.00 123.00 quote 0.00 0.00 0.00 31.25 31.85
quote 1.03 0.00 0.00 0.00 0.08 1.00 124.00 quote 0.00 0.00 0.00 32.25 32.85
quote 0.00 0.00 0.00 0.00 0.08 125.00 quote 0.00 0.00 0.00 33.25 33.85
quote 0.07 0.00 1.00 0.00 0.08 1.00 126.00 quote 0.00 0.00 0.00 34.25 34.85
quote 0.00 0.00 0.00 0.00 0.08 127.00 quote 0.00 0.00 0.00 35.25 35.85
quote 0.10 0.00 0.00 0.00 0.08 2.00 128.00 quote 0.00 0.00 0.00 36.25 36.85
quote 0.10 0.00 0.00 0.00 0.08 2.00 130.00 quote 0.00 0.00 0.00 38.25 38.85
quote 0.26 0.00 0.00 0.00 0.08 20.00 135.00 quote 0.00 0.00 0.00 43.25 43.85
quote 0.05 0.00 0.00 0.00 0.08 1.00 140.00 quote 0.00 0.00 0.00 48.25 48.85
CALLS PUTS
Expires April 17, 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 48.55 49.35 42.50 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 46.10 46.85 45.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 43.60 44.35 47.50 quote 0.05 0.00 1.00 0.00 0.15 1.00
quote 43.25 0.00 3.00 40.95 41.95 50.00 quote 0.85 0.00 0.00 0.00 0.18 23.00
quote 41.27 0.00 0.00 36.00 37.00 4.00 55.00 quote 0.05 -0.01 2.00 0.00 0.31 236.00
quote 39.20 0.00 0.00 30.95 32.25 12.00 60.00 quote 0.02 -0.20 13.00 0.05 0.49 450.00
quote 28.40 0.00 0.00 25.75 27.55 6.00 65.00 quote 0.27 0.07 15.00 0.26 0.35 71.00
quote 26.93 6.53 1.00 21.00 22.85 33.00 70.00 quote 0.41 0.11 8.00 0.33 0.59 314.00
quote 20.27 0.00 0.00 16.95 17.70 34.00 75.00 quote 0.97 0.42 871.00 0.66 0.97 3,310
quote 16.35 0.00 0.00 14.70 15.45 1.00 77.50 quote 1.02 0.47 6.00 0.92 1.27 12.00
quote 13.70 -2.80 13.00 12.55 13.25 154.00 80.00 quote 1.64 0.75 32.00 1.44 1.62 1,058
quote 16.70 0.00 0.00 11.70 12.45 1.00 81.00 quote 1.73 0.81 24.00 1.40 1.79 101.00
quote 0.00 0.00 0.00 10.90 11.65 82.00 quote 1.92 0.80 7.00 1.62 1.98 406.00
quote 0.00 0.00 0.00 10.10 10.85 83.00 quote 2.18 1.26 12.00 1.99 2.18 431.00
quote 10.30 0.00 0.00 9.30 10.05 1.00 84.00 quote 1.18 -0.42 2.00 2.03 2.41 75.00
quote 9.36 -5.09 3.00 8.55 9.30 132.00 85.00 quote 2.79 1.39 451.00 2.22 2.66 5,476
quote 5.00 0.00 0.00 7.85 8.55 8.00 86.00 quote 2.85 1.57 3.00 2.48 2.93 265.00
quote 7.68 -2.87 1.00 7.20 7.85 22.00 87.00 quote 3.08 1.23 1.00 2.84 3.25 19.00
quote 7.25 -6.75 46.00 6.85 7.45 233.00 87.50 quote 2.94 1.21 1,412 2.94 3.40 1,746
quote 7.26 -3.41 2.00 6.50 7.15 97.00 88.00 quote 3.52 1.52 12.00 3.10 3.55 77.00
quote 8.77 0.00 1.00 5.85 6.45 28.00 89.00 quote 3.90 1.40 75.00 3.45 3.90 111.00
quote 5.43 -3.85 16.00 5.30 5.75 718.00 90.00 quote 4.43 1.83 62.00 3.95 4.30 3,506
quote 8.12 0.00 13.00 4.70 5.20 178.00 91.00 quote 5.00 1.90 14.00 4.25 4.70 35.00
91.38 Current price as of 4/01/2020 04:00:00 PM
quote 4.20 -3.85 1.00 4.05 4.70 121.00 92.00 quote 4.99 2.78 11.00 4.65 5.20 76.00
quote 4.00 -5.10 2.00 3.90 4.45 446.00 92.50 quote 5.05 2.05 9.00 4.90 5.40 1,297
quote 3.60 -3.20 15.00 3.60 4.10 49.00 93.00 quote 5.70 2.00 32.00 5.10 5.65 77.00
quote 3.35 -3.45 19.00 3.40 3.65 103.00 94.00 quote 3.80 0.00 17.00 5.75 6.20 111.00
quote 2.80 -2.50 76.00 2.82 3.25 998.00 95.00 quote 6.50 2.10 334.00 6.30 6.75 5,816
quote 2.69 -3.60 15.00 2.28 2.79 120.00 96.00 quote 6.75 1.95 1.00 6.70 7.35 1,492
quote 96.50 quote
quote 2.40 -1.65 5.00 1.97 2.42 681.00 97.00 quote 7.75 2.95 7.00 7.30 8.00 295.00
quote 1.94 -1.86 12.00 1.81 2.23 1,589 97.50 quote 8.16 3.19 6.00 7.65 8.30 1,933
quote 2.06 -1.44 2.00 1.60 2.06 52.00 98.00 quote 8.21 2.99 3.00 8.00 8.65 351.00
quote 98.50 quote
quote 1.86 -1.59 7.00 1.33 1.76 102.00 99.00 quote 9.37 3.65 12.00 8.70 9.35 78.00
quote 99.50 quote
quote 1.30 -1.16 91.00 1.20 1.48 1,586 100.00 quote 9.80 3.71 31.00 9.40 10.10 3,768
quote 1.61 -0.95 6.00 0.85 1.25 618.00 101.00 quote 6.75 0.00 10.00 10.20 10.90 10.00
quote 0.82 -1.43 6.00 0.67 1.04 199.00 102.00 quote 11.06 3.56 1.00 11.00 11.70 1.00
quote 0.65 -0.85 110.00 0.59 0.85 469.00 103.00 quote 11.20 2.00 3.00 11.85 12.50 99.00
quote 0.52 -1.60 3.00 0.46 0.69 161.00 104.00 quote 11.60 0.00 0.00 12.70 13.40 8.00
quote 0.43 -0.59 200.00 0.30 0.56 1,365 105.00 quote 14.57 4.09 19.00 13.60 14.30 1,707
quote 0.35 -0.82 4.00 0.22 0.45 42.00 106.00 quote 13.75 3.39 2.00 14.25 15.50 22.00
quote 0.26 -1.16 3.00 0.20 0.36 191.00 107.00 quote 24.60 0.00 0.00 15.40 16.35 1.00
quote 0.22 -0.78 5.00 0.18 0.29 133.00 108.00 quote 0.00 0.00 0.00 16.25 17.30
quote 0.26 -0.54 4.00 0.00 0.24 29.00 109.00 quote 13.55 -0.05 2.00 17.30 18.05 1.00
quote 0.16 -0.18 142.00 0.12 0.20 4,758 110.00 quote 19.29 6.11 17.00 18.30 19.00 2,636
quote 0.05 -0.09 110.00 0.05 0.11 2,700 115.00 quote 20.55 3.99 2.00 23.20 23.95 1,379
quote 0.03 -0.02 14.00 0.00 0.05 5,892 120.00 quote 24.80 0.80 2.00 28.25 28.85 414.00
quote 0.04 0.01 13.00 0.01 0.05 7,048 125.00 quote 29.75 -0.79 2.00 33.25 33.85 127.00
quote 0.05 0.03 88.00 0.01 0.05 4,717 130.00 quote 19.00 0.00 0.00 38.25 38.85 25.00
quote 0.01 -0.02 10.00 0.01 0.08 1,300 135.00 quote 20.10 0.00 0.00 43.25 43.85 73.00
quote 0.01 -0.03 2.00 0.01 0.08 972.00 140.00 quote 17.90 0.00 0.00 48.25 48.85 4.00
quote 0.06 0.00 0.00 0.00 0.08 60.00 145.00 quote 0.00 0.00 0.00 53.25 53.85
quote 0.03 0.00 0.00 0.01 0.08 187.00 150.00 quote 0.00 0.00 0.00 58.25 58.85
quote 0.04 0.00 0.00 0.00 0.01 419.00 155.00 quote 56.65 0.00 1.00 63.25 63.85
quote 0.01 -0.02 5.00 0.01 0.08 11.00 160.00 quote 62.55 15.30 1.00 68.25 68.85
CALLS PUTS
Expires April 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 44.10 48.80 45.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 39.10 44.00 50.00 quote 0.00 0.00 0.00 0.00 2.80
quote 0.00 0.00 0.00 34.10 39.00 55.00 quote 0.12 -0.13 10.00 0.00 0.80 10.00
quote 0.00 0.00 0.00 29.65 33.80 60.00 quote 0.73 0.00 0.00 0.00 0.72 1.00
quote 0.00 0.00 0.00 24.85 29.00 65.00 quote 2.00 0.00 0.00 0.02 0.99 7.00
quote 0.00 0.00 0.00 20.10 24.10 70.00 quote 1.00 0.00 0.00 0.00 2.94 23.00
quote 0.00 0.00 0.00 15.50 19.60 75.00 quote 0.51 -3.47 1.00 0.00 4.40 2.00
quote 12.70 -6.29 2.00 11.75 15.25 3.00 80.00 quote 2.13 1.16 118.00 0.02 4.50 17.00
quote 14.90 0.00 130.00 11.35 13.50 81.00 quote 1.71 -4.02 298.00 0.85 2.57 8.00
quote 17.35 0.00 3.00 10.10 13.05 3.00 82.00 quote 2.21 0.00 2.00 0.36 2.98 2.00
quote 0.00 0.00 0.00 9.60 12.25 83.00 quote 5.90 0.00 0.00 0.70 3.85 3.00
quote 0.00 0.00 0.00 8.85 12.40 84.00 quote 2.00 0.33 2.00 1.04 3.35 22.00
quote 13.00 0.00 0.00 7.70 11.05 3.00 85.00 quote 2.40 -0.60 1.00 1.10 3.95 6.00
quote 13.80 7.30 6.00 7.10 9.75 8.00 86.00 quote 3.23 0.00 1.00 2.54 4.60 1.00
quote 0.00 0.00 0.00 6.30 10.40 87.00 quote 0.00 0.00 0.00 1.98 4.55
quote 0.00 0.00 0.00 6.60 8.85 88.00 quote 3.30 -5.70 20.00 2.35 5.20 20.00
quote 0.00 0.00 0.00 5.00 9.20 89.00 quote 2.96 0.21 4.00 3.15 5.55 2.00
quote 8.10 -2.84 1.00 6.00 7.75 6.00 90.00 quote 4.15 0.90 1.00 3.05 6.15 63.00
quote 0.00 0.00 0.00 5.50 7.55 91.00 quote 3.10 -0.45 13.00 5.05 7.25 24.00
91.38 Current price as of 4/01/2020 04:00:00 PM
quote 5.80 -1.25 15.00 5.00 6.30 2.00 92.00 quote 5.20 1.25 6.00 5.55 6.55 23.00
quote 6.30 -1.20 1.00 3.70 6.60 2.00 93.00 quote 0.00 0.00 0.00 6.10 8.05
quote 6.71 0.00 2.00 2.19 5.40 4.00 94.00 quote 6.87 1.37 5.00 6.45 8.70 10.00
quote 4.25 -3.17 20.00 3.45 4.90 37.00 95.00 quote 8.10 4.05 3.00 7.05 8.45 41.00
quote 6.90 0.00 0.00 2.76 5.05 6.00 96.00 quote 5.95 -0.76 15.00 6.05 10.20 16.00
quote 5.70 -0.70 11.00 2.69 4.25 12.00 96.50 quote 14.70 0.00 0.00 6.60 10.60 1.00
quote 3.05 -0.10 2.00 2.63 3.40 4.00 97.00 quote 9.30 2.92 3.00 6.95 10.80 4.00
quote 5.60 -1.38 1.00 2.42 4.00 29.00 97.50 quote 8.50 3.10 2.00 7.40 11.00 71.00
quote 2.70 -2.40 13.00 0.50 3.00 16.00 98.00 quote 6.05 0.00 0.00 7.45 11.40 244.00
quote 3.30 -1.05 1.00 0.30 3.50 4.00 98.50 quote 15.55 0.00 0.00 7.55 11.80 4.00
quote 2.80 -2.65 1.00 1.76 3.30 28.00 99.00 quote 5.70 -0.80 1.00 7.70 12.05 21.00
quote 2.44 -1.78 3.00 1.12 2.88 259.00 100.00 quote 7.25 -2.35 2.00 8.50 12.45 59.00
quote 1.80 -1.87 37.00 1.70 2.60 7.00 101.00 quote 5.82 0.00 0.00 9.30 13.25 1.00
quote 2.46 -0.84 6.00 0.82 3.90 18.00 102.00 quote 17.65 0.00 0.00 10.00 13.95 16.00
quote 0.93 -2.75 12.00 0.19 2.23 12.00 103.00 quote 0.00 0.00 0.00 10.70 14.85
quote 3.99 0.00 0.00 0.00 2.06 1.00 104.00 quote 15.58 0.00 0.00 11.50 15.50 1.00
quote 1.02 -1.11 13.00 0.44 1.34 75.00 105.00 quote 16.41 0.00 0.00 12.30 16.60 20.00
quote 6.05 0.00 0.00 0.45 1.15 1.00 106.00 quote 11.42 0.00 3.00 13.10 17.10 2.00
quote 1.76 1.06 3.00 0.41 1.00 58.00 107.00 quote 11.30 0.00 0.00 13.90 18.40 1.00
quote 0.00 0.00 0.00 0.37 1.13 108.00 quote 11.00 0.00 0.00 14.90 19.15 1.00
quote 1.35 0.00 1.00 0.01 2.39 1.00 109.00 quote 15.13 0.00 0.00 15.70 20.05 10.00
quote 1.00 -0.25 1.00 0.21 0.84 52.00 110.00 quote 14.56 -2.26 5.00 16.50 20.75 62.00
quote 2.89 0.00 0.00 0.00 2.19 3.00 111.00 quote 19.28 0.00 0.00 17.50 21.80 7.00
quote 0.01 0.00 0.00 0.09 0.72 22.00 112.00 quote 0.00 0.00 0.00 18.75 22.75
quote 0.98 0.00 0.00 0.10 0.56 1.00 113.00 quote 10.58 0.00 0.00 19.85 23.65 41.00
quote 1.25 0.00 0.00 0.07 2.16 1.00 114.00 quote 16.00 0.00 0.00 20.55 25.00 1.00
quote 0.16 -0.59 6.00 0.00 0.62 12.00 115.00 quote 19.02 0.00 0.00 21.35 25.90 1.00
quote 3.50 0.00 0.00 0.02 0.47 14.00 116.00 quote 0.00 0.00 0.00 22.30 26.95
quote 1.20 0.00 0.00 0.00 0.61 2.00 117.00 quote 0.00 0.00 0.00 23.55 27.80
quote 3.59 0.00 0.00 0.00 0.42 1.00 118.00 quote 15.45 0.00 0.00 24.20 28.75 1.00
quote 0.55 0.00 0.00 0.00 0.45 8.00 119.00 quote 0.00 0.00 0.00 25.10 29.70
quote 0.19 -0.06 1.00 0.00 0.35 18.00 120.00 quote 26.30 0.00 1.00 26.10 30.60 5.00
quote 0.00 0.00 0.00 0.00 0.64 121.00 quote 0.00 0.00 0.00 27.10 31.80
quote 0.00 0.00 0.00 0.00 0.55 122.00 quote 25.05 0.00 0.00 28.25 32.80 7.00
quote 1.00 0.00 0.00 0.00 4.30 1.00 123.00 quote 0.00 0.00 0.00 29.10 33.65
quote 0.00 0.00 0.00 0.00 4.30 124.00 quote 0.00 0.00 0.00 30.10 34.80
quote 0.56 0.00 0.00 0.00 4.30 16.00 125.00 quote 0.00 0.00 0.00 31.10 35.70
quote 1.01 0.00 0.00 0.00 4.30 10.00 126.00 quote 0.00 0.00 0.00 32.30 36.95
quote 0.00 0.00 0.00 0.00 4.30 127.00 quote 0.00 0.00 0.00 33.30 38.00
quote 0.57 0.00 0.00 0.00 4.30 1.00 128.00 quote 0.00 0.00 0.00 34.30 39.00
quote 0.25 0.00 58.00 0.00 4.30 40.00 130.00 quote 0.00 0.00 0.00 36.10 41.00
quote 0.20 0.00 0.00 0.00 4.30 15.00 135.00 quote 0.00 0.00 0.00 41.30 46.00
quote 0.00 0.00 0.00 0.00 3.60 140.00 quote 0.00 0.00 0.00 46.10 51.00

May, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.