Bulletin
Investor Alert

New York Markets Open in:

Stamps.com Inc.

NAS: STMP

GO
/marketstate/country/us

After Hours

 --Real time quotes

Jun 4, 2020, 5:01 p.m.

/zigman2/quotes/202777086/composite

$

182.53

Change

0.00 0.00%

Volume

Volume 10,299

Real time quotes

/zigman2/quotes/202777086/composite

Previous close

$ 186.58

$ 182.53

Change

-4.05 -2.17%

Day low

Day high

$180.85

$188.24

Open

52 week low

52 week high

$36.69

$221.73

Open

OPTION CHAIN FOR STAMPS.COM INC.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 105.50 108.50 75.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 100.50 103.60 80.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 95.50 98.50 85.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 90.50 93.60 90.00 quote 1.50 0.00 0.00 0.00 1.50 4.00
quote 0.00 0.00 0.00 85.50 88.80 95.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 80.50 83.90 100.00 quote 2.01 0.00 0.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 75.50 78.60 105.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 70.50 73.50 110.00 quote 2.09 0.00 0.00 0.00 4.90 2.00
quote 0.00 0.00 0.00 65.50 69.00 115.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 60.50 63.60 120.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 55.50 59.10 125.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 50.50 54.50 130.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 49.50 53.10 131.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 48.50 52.00 132.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 47.50 50.70 133.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 46.50 50.00 134.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 45.50 48.50 135.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 44.50 48.50 136.00 quote 0.58 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 43.50 46.70 137.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 42.50 45.50 138.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 41.50 44.70 139.00 quote 12.40 0.00 0.00 0.00 4.50 3.00
quote 51.67 0.00 0.00 40.50 43.70 3.00 140.00 quote 0.05 -0.20 3.00 0.00 4.60 3.00
quote 0.00 0.00 0.00 39.50 42.60 141.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 38.50 41.50 142.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 37.50 40.70 143.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 36.50 39.60 144.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 35.50 38.50 145.00 quote 9.00 0.00 0.00 0.00 3.70 1.00
quote 0.00 0.00 0.00 34.50 38.20 146.00 quote 0.00 0.00 0.00 0.00 4.60
quote 27.00 0.00 0.00 33.50 37.10 1.00 147.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 32.50 36.00 148.00 quote 0.00 0.00 0.00 0.00 4.00
quote 0.00 0.00 0.00 31.50 35.50 149.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 30.50 34.50 150.00 quote 0.30 -0.10 11.00 0.00 3.90 40.00
quote 0.00 0.00 0.00 28.00 31.60 152.50 quote 0.00 0.00 0.00 0.00 4.20
quote 18.48 0.00 0.00 25.50 29.10 5.00 155.00 quote 0.40 0.00 0.00 0.00 3.30 21.00
quote 42.50 0.00 0.00 23.00 26.60 5.00 157.50 quote 0.00 0.00 0.00 0.00 0.30
quote 36.00 0.00 0.00 20.50 23.90 7.00 160.00 quote 0.15 -0.37 1.00 0.00 3.50 7.00
quote 0.00 0.00 0.00 18.10 21.60 162.50 quote 0.90 0.00 0.00 0.00 3.20 26.00
quote 0.00 0.00 0.00 15.50 19.70 165.00 quote 0.23 -1.07 1.00 0.00 2.70 36.00
quote 18.94 0.99 2.00 13.10 17.40 2.00 167.50 quote 0.29 -0.91 2.00 0.00 1.55 5.00
quote 27.78 0.00 0.00 10.70 14.80 2.00 170.00 quote 0.40 -0.10 6.00 0.00 4.30 62.00
quote 10.10 0.00 1.00 8.50 12.40 1.00 172.50 quote 1.05 -0.31 6.00 0.05 4.50 19.00
quote 7.46 -15.69 2.00 6.00 10.10 4.00 175.00 quote 1.10 0.20 11.00 0.40 4.50 64.00
quote 21.43 0.00 0.00 4.50 8.00 2.00 177.50 quote 1.00 -1.41 6.00 1.10 4.90 11.00
quote 0.00 0.00 0.00 2.80 6.60 180.00 quote 2.10 0.80 16.00 1.15 4.90 32.00
quote 2.80 0.00 2.00 1.25 3.80 2.00 182.50 quote 3.00 0.75 2.00 2.00 5.20 5.00
182.53 Current price as of 6/04/2020 04:00:00 PM
quote 2.25 -2.19 6.00 0.90 4.90 60.00 185.00 quote 5.00 1.33 14.00 2.65 6.60 14.00
quote 2.00 -2.30 8.00 0.45 4.90 9.00 187.50 quote 8.50 3.55 54.00 4.60 8.20 54.00
quote 1.20 -5.80 7.00 0.10 4.60 33.00 190.00 quote 8.79 3.29 2.00 6.70 10.20 26.00
quote 0.45 -1.55 8.00 0.00 2.95 18.00 192.50 quote 11.63 6.96 2.00 9.40 12.40 7.00
quote 0.85 -0.70 1.00 0.20 1.35 22.00 195.00 quote 13.94 3.84 1.00 11.00 14.60 8.00
quote 1.81 -2.89 3.00 0.05 1.45 25.00 197.50 quote 16.45 10.95 10.00 13.40 17.20 8.00
quote 0.68 -0.02 11.00 0.00 2.30 71.00 200.00 quote 5.60 0.00 0.00 16.20 19.80 4.00
quote 3.00 0.00 0.00 0.10 0.50 19.00 202.50 quote 0.00 0.00 0.00 18.00 22.40
quote 0.12 -0.66 2.00 0.00 1.25 53.00 205.00 quote 0.00 0.00 0.00 20.80 24.80
quote 0.30 -1.28 1.00 0.00 4.50 17.00 207.50 quote 0.00 0.00 0.00 23.00 27.40
quote 0.06 -0.24 3.00 0.00 2.70 23.00 210.00 quote 26.50 15.50 5.00 26.30 29.60 7.00
quote 0.98 0.00 0.00 0.00 1.60 4.00 212.50 quote 0.00 0.00 0.00 29.30 32.00
quote 0.10 -0.30 1.00 0.00 3.60 6.00 215.00 quote 0.00 0.00 0.00 31.30 34.60
quote 1.75 0.00 0.00 0.00 4.40 1.00 217.50 quote 0.00 0.00 0.00 33.80 37.00
quote 0.25 -0.15 7.00 0.00 0.60 36.00 220.00 quote 0.00 0.00 0.00 35.50 39.60
quote 0.65 0.00 0.00 0.00 4.80 10.00 225.00 quote 0.00 0.00 0.00 40.70 44.60
quote 4.00 0.00 0.00 0.00 4.90 10.00 230.00 quote 0.00 0.00 0.00 46.30 49.60
quote 1.00 0.00 0.00 0.00 4.80 7.00 235.00 quote 0.00 0.00 0.00 51.30 54.60
quote 2.80 0.00 0.00 0.00 0.05 4.00 240.00 quote 0.00 0.00 0.00 56.60 59.60
quote 0.15 0.00 0.00 0.00 0.05 5.00 245.00 quote 0.00 0.00 0.00 61.60 64.60
quote 0.35 0.00 0.00 0.00 4.50 48.00 250.00 quote 0.00 0.00 0.00 66.30 69.60
quote 1.00 0.00 0.00 0.00 4.70 2.00 255.00 quote 0.00 0.00 0.00 71.70 74.60
quote 1.40 0.00 0.00 0.00 0.30 11.00 260.00 quote 0.00 0.00 0.00 76.60 79.60
quote 0.00 0.00 0.00 0.00 4.90 265.00 quote 0.00 0.00 0.00 81.60 84.60
quote 0.00 0.00 0.00 0.00 4.90 270.00 quote 0.00 0.00 0.00 86.70 89.60
quote 2.90 0.00 0.00 0.00 4.90 1.00 275.00 quote 0.00 0.00 0.00 91.50 94.60
quote 0.50 0.00 0.00 0.00 4.50 35.00 280.00 quote 0.00 0.00 0.00 96.60 99.60
quote 1.30 0.00 0.00 0.00 4.90 88.00 285.00 quote 77.00 0.00 0.00 101.70 104.60 10.00
quote 0.20 0.00 0.00 0.00 0.20 143.00 290.00 quote 0.00 0.00 0.00 106.50 109.60
quote 0.00 0.00 0.00 0.00 4.90 295.00 quote 0.00 0.00 0.00 111.70 114.60
CALLS PUTS
Expires June 12, 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 95.20 99.80 85.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 90.20 94.80 90.00 quote 0.51 0.00 0.00 0.00 0.80 2.00
quote 0.00 0.00 0.00 85.20 89.80 95.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 80.20 84.80 100.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 75.50 80.00 105.00 quote 0.25 0.00 0.00 0.00 4.50 67.00
quote 0.00 0.00 0.00 70.50 75.00 110.00 quote 2.20 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 65.50 70.00 115.00 quote 3.37 0.00 0.00 0.00 4.80
quote 77.06 0.00 0.00 60.50 65.00 7.00 120.00 quote 0.00 0.00 0.00 0.00 4.80
quote 72.91 0.00 0.00 55.50 60.00 2.00 125.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 50.50 55.00 130.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 45.50 50.00 135.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 40.50 45.00 140.00 quote 13.20 0.00 0.00 0.00 2.25 2.00
quote 0.00 0.00 0.00 35.50 40.00 145.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 34.50 39.00 146.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 33.50 38.00 147.00 quote 0.00 0.00 0.00 0.05 4.00
quote 0.00 0.00 0.00 32.50 37.00 148.00 quote 0.00 0.00 0.00 0.10 2.10
quote 0.00 0.00 0.00 31.70 36.00 149.00 quote 0.00 0.00 0.00 0.30 1.75
quote 53.02 0.00 0.00 30.70 35.20 1.00 150.00 quote 0.00 0.00 0.00 0.25 4.20
quote 0.00 0.00 0.00 28.50 32.80 152.50 quote 0.00 0.00 0.00 0.25 4.50
quote 19.23 0.00 0.00 26.00 30.40 5.00 155.00 quote 1.24 0.00 0.00 0.55 3.00 2.00
quote 55.20 0.00 0.00 23.60 28.00 5.00 157.50 quote 0.00 0.00 0.00 0.55 3.70
quote 34.00 0.00 0.00 21.60 25.60 3.00 160.00 quote 1.00 -0.41 1.00 1.10 2.65 2.00
quote 0.00 0.00 0.00 19.10 23.30 162.50 quote 0.00 0.00 0.00 1.15 2.85
quote 18.02 -20.98 10.00 17.00 20.90 10.00 165.00 quote 0.00 0.00 0.00 1.50 3.40
quote 21.30 0.00 0.00 14.70 18.80 1.00 167.50 quote 2.05 0.45 1.00 0.75 2.75 7.00
quote 13.77 -18.73 12.00 12.70 16.80 15.00 170.00 quote 3.10 0.00 0.00 1.70 3.50 14.00
quote 0.00 0.00 0.00 11.60 14.40 172.50 quote 2.10 0.80 5.00 2.10 4.00 8.00
quote 0.00 0.00 0.00 9.30 12.60 175.00 quote 2.95 -1.95 10.00 2.00 4.60 12.00
quote 0.00 0.00 0.00 7.80 10.60 177.50 quote 3.88 -1.72 12.00 3.70 6.20 16.00
quote 7.71 -9.49 10.00 6.90 9.80 10.00 180.00 quote 5.20 1.20 3.00 4.60 6.60 13.00
quote 7.60 -2.00 2.00 5.80 8.40 4.00 182.50 quote 6.40 2.15 33.00 5.70 7.90 44.00
182.53 Current price as of 6/04/2020 04:00:00 PM
quote 9.00 -2.84 1.00 5.10 7.40 6.00 185.00 quote 8.00 2.50 8.00 7.40 9.80 17.00
quote 6.70 -0.30 2.00 3.70 6.40 6.00 187.50 quote 7.85 1.38 2.00 8.80 11.60 24.00
quote 3.23 -7.17 13.00 1.70 5.80 14.00 190.00 quote 7.72 3.83 18.00 10.30 13.20 22.00
quote 5.20 -5.70 10.00 1.30 5.20 26.00 192.50 quote 10.70 0.00 0.00 11.80 14.80 2.00
quote 2.25 -4.39 4.00 1.65 4.90 14.00 195.00 quote 7.55 0.00 0.00 13.50 17.00 7.00
quote 2.19 -3.34 2.00 0.80 3.60 3.00 197.50 quote 17.89 0.00 11.00 15.80 19.00 11.00
quote 5.30 -4.20 2.00 0.70 2.75 11.00 200.00 quote 9.00 0.00 0.00 17.40 21.20 2.00
quote 8.66 0.00 0.00 0.70 4.50 13.00 202.50 quote 10.10 0.00 0.00 20.10 23.20 1.00
quote 0.90 -6.05 3.00 0.70 3.30 30.00 205.00 quote 23.32 0.00 0.00 22.20 25.40 1.00
quote 5.70 0.00 0.00 0.70 3.60 1.00 207.50 quote 0.00 0.00 0.00 24.20 27.80
quote 1.55 -2.35 25.00 0.45 3.40 29.00 210.00 quote 13.50 0.00 0.00 26.50 30.40 3.00
quote 1.65 -1.55 15.00 0.35 4.50 16.00 212.50 quote 0.00 0.00 0.00 28.50 32.60
quote 4.20 0.00 0.00 0.30 4.50 3.00 215.00 quote 0.00 0.00 0.00 31.50 35.00
quote 0.00 0.00 0.00 0.55 1.05 217.50 quote 0.00 0.00 0.00 33.10 37.40
quote 3.00 0.00 0.00 0.20 4.20 1.00 220.00 quote 0.00 0.00 0.00 36.30 40.00
quote 0.95 -0.55 4.00 0.15 4.40 6.00 225.00 quote 0.00 0.00 0.00 41.00 44.80
quote 4.64 0.00 0.00 0.15 4.50 1.00 230.00 quote 0.00 0.00 0.00 46.10 49.80
quote 0.00 0.00 0.00 0.00 4.00 235.00 quote 0.00 0.00 0.00 50.50 54.80
quote 1.00 0.00 0.00 0.00 2.25 2.00 240.00 quote 0.00 0.00 0.00 55.50 59.80
quote 3.15 0.00 0.00 0.00 2.25 7.00 245.00 quote 0.00 0.00 0.00 60.10 64.80
quote 3.40 0.00 0.00 0.00 1.50 53.00 250.00 quote 0.00 0.00 0.00 65.50 69.80
quote 0.80 0.00 0.00 0.00 1.50 42.00 255.00 quote 0.00 0.00 0.00 70.10 74.80
quote 1.15 0.00 0.00 0.00 1.50 20.00 260.00 quote 0.00 0.00 0.00 75.10 79.80
quote 3.10 0.00 0.00 0.00 4.90 3.00 265.00 quote 0.00 0.00 0.00 80.10 84.80
quote 0.00 0.00 0.00 0.00 4.90 270.00 quote 0.00 0.00 0.00 85.10 89.80
quote 0.00 0.00 0.00 0.05 4.90 275.00 quote 0.00 0.00 0.00 90.10 94.80
quote 0.00 0.00 0.00 0.00 4.90 280.00 quote 0.00 0.00 0.00 95.10 99.80
quote 1.41 0.00 0.00 0.00 4.80 14.00 285.00 quote 0.00 0.00 0.00 100.10 104.80
quote 0.30 0.00 0.00 0.00 0.35 328.00 290.00 quote 0.00 0.00 0.00 105.10 109.80
quote 1.65 0.00 0.00 0.00 4.50 82.00 295.00 quote 0.00 0.00 0.00 110.10 114.80
quote 0.00 0.00 0.00 0.00 0.00 300.00 quote 0.00 0.00 0.00 0.00 0.00
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 105.20 109.80 75.00 quote 0.17 0.00 0.00 0.00 0.25 78.00
quote 0.00 0.00 0.00 100.10 104.80 80.00 quote 0.25 0.00 0.00 0.00 0.60 6.00
quote 0.00 0.00 0.00 95.50 100.00 85.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 90.50 95.00 90.00 quote 0.05 -2.10 6.00 0.00 4.90 2.00
quote 0.00 0.00 0.00 85.50 90.00 95.00 quote 0.05 0.00 0.00 0.00 4.90 1.00
quote 0.00 0.00 0.00 80.50 85.00 100.00 quote 0.30 0.00 0.00 0.00 4.50 24.00
quote 0.00 0.00 0.00 75.50 80.00 105.00 quote 0.00 0.00 0.00 0.00 4.90
quote 82.99 -6.21 1.00 70.50 75.00 4.00 110.00 quote 4.00 0.00 0.00 0.00 4.80 10.00
quote 0.00 0.00 0.00 65.50 70.00 115.00 quote 0.10 0.00 0.00 0.00 0.25 2.00
quote 69.64 0.00 0.00 60.50 65.00 1.00 120.00 quote 0.71 0.00 0.00 0.00 3.00 34.00
quote 76.15 0.00 0.00 55.50 60.00 5.00 125.00 quote 2.49 0.00 0.00 0.10 3.10 6.00
quote 66.44 0.00 0.00 50.50 55.00 1.00 130.00 quote 0.95 0.00 0.00 0.00 4.80 6.00
quote 63.20 0.00 0.00 45.50 50.00 1.00 135.00 quote 1.45 0.37 1.00 0.00 4.50 10.00
quote 52.22 0.00 0.00 41.00 45.20 28.00 140.00 quote 1.25 0.00 0.00 0.05 4.50 34.00
quote 60.75 0.00 0.00 36.00 40.40 1.00 145.00 quote 1.70 0.00 0.00 0.00 4.60 12.00
quote 47.60 0.00 0.00 31.50 35.80 8.00 150.00 quote 1.90 0.00 0.00 0.35 1.55 39.00
quote 46.00 0.00 0.00 26.90 30.80 7.00 155.00 quote 1.20 -0.43 26.00 0.35 2.65 30.00
quote 40.55 0.00 0.00 22.50 26.70 22.00 160.00 quote 1.20 -0.98 1.00 1.60 2.90 13.00
quote 20.10 -36.07 4.00 18.50 22.40 5.00 165.00 quote 2.30 1.12 2.00 2.60 3.80 21.00
quote 16.22 -4.18 1.00 15.10 18.50 10.00 170.00 quote 5.00 1.10 22.00 3.80 5.10 46.00
quote 0.00 0.00 0.00 13.80 17.40 172.50 quote 7.90 0.00 0.00 4.70 5.90 4.00
quote 13.15 -16.72 21.00 11.20 15.60 40.00 175.00 quote 8.50 0.00 0.00 5.20 8.20 9.00
quote 0.00 0.00 0.00 11.00 14.20 177.50 quote 6.90 0.00 2.00 6.60 9.20 2.00
quote 14.50 -10.15 6.00 10.10 12.80 20.00 180.00 quote 8.00 4.30 2.00 7.50 10.20 38.00
quote 9.20 -7.10 2.00 8.80 11.40 9.00 182.50 quote 9.00 1.60 3.00 8.00 11.40 2.00
182.53 Current price as of 6/04/2020 04:00:00 PM
quote 7.45 -3.55 6.00 7.70 10.40 13.00 185.00 quote 9.90 2.46 2.00 10.00 12.80 6.00
quote 6.90 -3.10 3.00 6.20 9.20 18.00 187.50 quote 8.64 1.54 1.00 10.90 14.20 9.00
quote 6.22 -2.27 6.00 5.60 8.20 26.00 190.00 quote 11.20 3.50 4.00 12.80 15.80 16.00
quote 12.85 0.00 0.00 4.70 7.40 11.00 192.50 quote 6.51 0.00 0.00 13.70 17.40 1.00
quote 7.00 -6.31 1.00 3.30 6.80 10.00 195.00 quote 9.68 0.00 0.00 15.20 18.00 6.00
quote 5.00 -0.70 1.00 3.20 6.00 9.00 197.50 quote 13.20 3.57 1.00 17.20 20.60 4.00
quote 3.70 -1.30 34.00 2.75 5.60 90.00 200.00 quote 12.84 0.00 0.00 19.60 22.80 9.00
quote 9.46 0.00 0.00 2.20 5.00 1.00 202.50 quote 12.13 0.00 0.00 21.40 24.50 2.00
quote 3.67 -0.35 10.00 1.50 3.00 13.00 205.00 quote 13.10 0.00 0.00 23.20 27.00 2.00
quote 0.00 0.00 0.00 0.30 4.40 2.00 207.50 quote 0.00 0.00 0.00 25.60 29.00
quote 1.60 -1.04 1.00 0.00 2.05 51.00 210.00 quote 18.79 0.00 0.00 27.50 31.20 8.00
quote 1.50 0.20 2.00 0.15 2.75 14.00 215.00 quote 0.00 0.00 0.00 32.30 35.60
quote 1.50 -2.50 3.00 0.50 2.00 50.00 220.00 quote 26.70 0.00 0.00 36.70 40.20 1.00
quote 0.75 -1.75 33.00 0.00 0.85 117.00 230.00 quote 0.00 0.00 0.00 45.90 50.00
quote 1.80 0.00 0.00 0.00 2.80 22.00 240.00 quote 0.00 0.00 0.00 55.50 59.80
quote 0.60 0.00 0.00 0.30 0.80 116.00 250.00 quote 0.00 0.00 0.00 65.50 69.80
quote 1.00 0.00 0.00 0.00 4.10 12.00 260.00 quote 0.00 0.00 0.00 75.50 79.80
quote 1.45 0.00 0.00 0.00 4.60 16.00 270.00 quote 0.00 0.00 0.00 85.50 89.80
quote 0.05 -1.95 1.00 0.05 2.30 3.00 280.00 quote 0.00 0.00 0.00 95.50 99.80
quote 0.05 -0.35 18.00 0.00 0.50 167.00 290.00 quote 0.00 0.00 0.00 105.50 109.80
CALLS PUTS
Expires June 26, 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 85.50 90.00 95.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 80.50 85.00 100.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 75.50 80.00 105.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 70.50 75.00 110.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 65.50 70.00 115.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 60.50 65.00 120.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 55.70 60.20 125.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 51.00 55.20 130.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 46.10 50.40 135.00 quote 0.80 0.00 1.00 0.80 4.50 1.00
quote 0.00 0.00 0.00 41.50 45.80 140.00 quote 0.00 0.00 0.00 0.80 3.70
quote 0.00 0.00 0.00 37.10 41.00 145.00 quote 1.00 0.00 0.00 0.65 4.90 1.00
quote 0.00 0.00 0.00 32.50 36.60 150.00 quote 0.00 0.00 0.00 0.40 4.90
quote 0.00 0.00 0.00 30.30 34.40 152.50 quote 0.00 0.00 0.00 0.30 4.30
quote 0.00 0.00 0.00 28.10 32.20 155.00 quote 0.00 0.00 0.00 0.80 4.90
quote 0.00 0.00 0.00 26.10 30.10 157.50 quote 0.00 0.00 0.00 1.05 5.20
quote 0.00 0.00 0.00 24.10 27.90 160.00 quote 3.60 -1.40 1.00 1.60 5.60 3.00
quote 0.00 0.00 0.00 22.10 26.00 162.50 quote 0.00 0.00 0.00 2.45 6.20
quote 0.00 0.00 0.00 20.10 23.90 165.00 quote 6.70 0.00 0.00 2.50 6.40 4.00
quote 22.92 0.00 2.00 18.30 22.40 1.00 167.50 quote 2.26 0.00 0.00 4.30 7.60 1.00
quote 43.00 0.00 0.00 16.50 20.50 170.00 quote 5.50 -2.70 1.00 4.10 8.40 13.00
quote 0.00 0.00 0.00 15.00 19.40 172.50 quote 0.00 0.00 0.00 5.80 9.20
quote 0.00 0.00 0.00 13.50 17.40 175.00 quote 6.60 0.00 0.00 6.30 10.20 2.00
quote 0.00 0.00 0.00 12.00 16.30 177.50 quote 10.00 0.00 0.00 7.70 11.00 7.00
quote 12.65 0.00 1.00 11.40 14.90 1.00 180.00 quote 10.10 2.80 2.00 8.90 12.40 74.00
quote 11.70 -1.90 2.00 9.80 13.60 5.00 182.50 quote 11.30 2.90 2.00 10.20 13.80 4.00
182.53 Current price as of 6/04/2020 04:00:00 PM
quote 10.40 -3.00 2.00 8.60 12.60 7.00 185.00 quote 12.60 0.50 2.00 11.30 15.00 4.00
quote 0.00 0.00 0.00 7.10 10.80 187.50 quote 10.30 1.61 2.00 13.00 16.40 4.00
quote 7.65 -4.05 1.00 6.50 9.80 5.00 190.00 quote 15.60 7.40 2.00 14.30 18.00 7.00
quote 13.00 0.00 0.00 5.10 9.00 4.00 192.50 quote 12.70 -3.10 2.00 15.60 19.40 6.00
quote 14.36 0.00 0.00 4.30 8.60 7.00 195.00 quote 11.50 0.00 0.00 17.70 21.00 1.00
quote 7.32 -6.59 1.00 3.50 7.60 4.00 197.50 quote 16.00 0.00 0.00 18.80 22.80 2.00
quote 13.22 0.00 0.00 2.90 6.50 11.00 200.00 quote 0.00 0.00 0.00 21.00 24.60
quote 4.80 -5.17 7.00 2.50 6.30 2.00 202.50 quote 0.00 0.00 0.00 23.10 26.40
quote 4.14 -4.98 5.00 1.90 6.00 1.00 205.00 quote 0.00 0.00 0.00 24.70 28.40
quote 9.70 0.00 0.00 1.50 5.00 2.00 207.50 quote 0.00 0.00 0.00 27.00 30.20
quote 10.00 0.00 0.00 1.10 4.60 4.00 210.00 quote 0.00 0.00 0.00 29.10 32.40
quote 3.80 0.00 0.00 0.70 4.90 1.00 212.50 quote 0.00 0.00 0.00 30.90 34.40
quote 0.00 0.00 0.00 0.50 4.50 215.00 quote 0.00 0.00 0.00 33.10 36.40
quote 0.00 0.00 0.00 0.10 4.50 217.50 quote 0.00 0.00 0.00 35.30 39.00
quote 5.10 0.00 0.00 0.70 4.80 5.00 220.00 quote 0.00 0.00 0.00 37.70 41.20
quote 17.80 0.00 0.00 0.40 4.80 2.00 225.00 quote 0.00 0.00 0.00 42.30 45.60
quote 1.50 -13.50 22.00 0.55 4.60 3.00 230.00 quote 0.00 0.00 0.00 46.70 50.40
quote 0.00 0.00 0.00 0.00 4.20 235.00 quote 0.00 0.00 0.00 51.50 55.20
quote 5.35 0.00 0.00 0.60 1.00 11.00 240.00 quote 0.00 0.00 0.00 56.30 60.00
quote 0.00 0.00 0.00 0.00 4.50 245.00 quote 0.00 0.00 0.00 61.10 65.00
quote 0.00 0.00 0.00 0.25 4.50 250.00 quote 0.00 0.00 0.00 66.00 69.80
quote 6.00 0.00 0.00 0.25 4.10 1.00 255.00 quote 0.00 0.00 0.00 71.00 75.00
quote 2.75 0.00 0.00 0.10 4.50 2.00 260.00 quote 0.00 0.00 0.00 76.00 79.80
quote 2.05 0.00 0.00 0.25 4.50 62.00 265.00 quote 0.00 0.00 0.00 80.50 84.80
quote 0.00 0.00 0.00 0.05 4.90 270.00 quote 0.00 0.00 0.00 85.50 89.80
quote 3.50 0.00 0.00 0.00 4.30 2.00 275.00 quote 0.00 0.00 0.00 90.50 94.80
quote 4.60 0.00 0.00 0.00 4.90 1.00 280.00 quote 83.02 0.00 0.00 95.50 99.80 14.00
quote 2.10 0.00 0.00 0.00 4.90 2.00 285.00 quote 0.00 0.00 0.00 100.50 104.80
quote 0.00 0.00 0.00 0.00 4.80 290.00 quote 0.00 0.00 0.00 105.50 109.80
quote 0.00 0.00 0.00 0.00 4.90 295.00 quote 0.00 0.00 0.00 110.50 114.80
quote 0.00 0.00 0.00 0.00 4.90 300.00 quote 0.00 0.00 0.00 115.50 119.80

July, 2020 Options

Show

August, 2020 Options

Show

November, 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.