Bulletin
Investor Alert

Stamps.com Inc.

NAS: STMP

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Mar 27, 2020, 4:49 p.m.

/zigman2/quotes/202777086/lastsale

$

120.65

Change

0.00 0.00%

Volume

Volume 5,042

Quotes are delayed by 20 min

/zigman2/quotes/202777086/lastsale

Previous close

$ 123.89

$ 120.65

Change

-3.24 -2.62%

Day low

Day high

$118.00

$126.72

Open

52 week low

52 week high

$32.54

$185.20

Open

OPTION CHAIN FOR STAMPS.COM 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 73.00 77.50 45.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 68.00 72.50 50.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 63.00 67.50 55.00 quote 0.05 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 58.00 62.50 60.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 53.00 57.50 65.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 48.00 52.50 70.00 quote 1.30 0.00 0.00 0.00 4.80 10.00
quote 47.80 0.00 1.00 43.00 47.80 75.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 38.50 43.20 79.50 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 38.00 42.80 80.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 37.50 42.20 80.50 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 37.00 41.80 81.00 quote 1.50 0.00 0.00 0.00 3.30 1.00
quote 0.00 0.00 0.00 36.50 41.20 81.50 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 36.00 40.80 82.00 quote 1.14 0.00 8.00 0.00 2.25 8.00
quote 0.00 0.00 0.00 35.50 40.20 82.50 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 35.10 39.80 83.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 34.50 39.20 83.50 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 34.10 38.80 84.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 33.50 38.20 84.50 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 33.10 37.80 85.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 32.50 37.40 85.50 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 32.10 36.80 86.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 31.50 36.40 86.50 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 31.10 35.80 87.00 quote 0.00 0.00 0.00 0.00 3.00
quote 0.00 0.00 0.00 30.70 35.40 87.50 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 30.10 34.80 88.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 29.70 34.40 88.50 quote 0.00 0.00 0.00 0.00 4.80
quote 69.40 0.00 0.00 29.10 33.60 2.00 89.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 28.70 33.40 89.50 quote 1.75 0.00 0.00 0.00 4.80 13.00
quote 0.00 0.00 0.00 28.50 32.80 90.00 quote 2.50 0.00 1.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 28.00 32.40 90.50 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 27.50 31.80 91.00 quote 0.00 0.00 0.00 0.00 4.90
quote 63.50 0.00 0.00 27.00 31.40 1.00 91.50 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 26.50 31.00 92.00 quote 2.20 0.00 0.00 0.05 4.60 2.00
quote 0.00 0.00 0.00 26.00 30.40 92.50 quote 0.00 0.00 0.00 0.05 2.50
quote 0.00 0.00 0.00 25.50 30.00 93.00 quote 4.50 0.00 0.00 0.05 2.50 5.00
quote 50.00 0.00 0.00 25.00 29.20 1.00 93.50 quote 0.00 0.00 0.00 0.15 2.55
quote 31.42 0.00 0.00 23.50 27.70 13.00 95.00 quote 1.10 0.00 0.00 0.25 3.00 6.00
quote 0.00 0.00 0.00 22.50 27.00 96.00 quote 0.00 0.00 0.00 0.20 2.70
quote 0.00 0.00 0.00 22.10 26.60 96.50 quote 0.00 0.00 0.00 0.10 2.65
quote 28.19 9.92 1.00 21.70 26.00 8.00 97.00 quote 0.00 0.00 0.00 0.05 2.75
quote 0.00 0.00 0.00 21.10 25.60 97.50 quote 1.00 0.00 0.00 0.05 2.75 10.00
quote 0.00 0.00 0.00 20.70 25.20 98.00 quote 0.00 0.00 0.00 0.05 2.80
quote 0.00 0.00 0.00 20.50 24.60 98.50 quote 0.00 0.00 0.00 0.10 4.50
quote 0.00 0.00 0.00 20.00 24.20 99.00 quote 0.00 0.00 0.00 0.05 2.85
quote 42.90 0.00 0.00 19.10 23.20 12.00 100.00 quote 10.02 0.00 0.00 0.25 1.60 8.00
quote 0.00 0.00 0.00 18.10 22.40 101.00 quote 1.40 0.00 0.00 0.05 2.80 1.00
quote 0.00 0.00 0.00 17.10 21.40 102.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 16.30 20.60 103.00 quote 3.90 0.00 2.00 0.05 4.50 2.00
quote 0.00 0.00 0.00 15.70 19.60 104.00 quote 13.90 0.00 0.00 0.05 4.50 1.00
quote 7.69 0.00 0.00 14.80 18.80 30.00 105.00 quote 2.95 -0.35 3.00 0.10 2.35 20.00
quote 0.00 0.00 0.00 13.90 18.00 106.00 quote 6.00 0.00 2.00 0.05 4.50 2.00
quote 0.00 0.00 0.00 13.20 17.20 107.00 quote 2.20 0.00 4.00 0.05 2.45 4.00
quote 13.00 0.00 0.00 12.50 16.40 3.00 108.00 quote 3.88 -12.92 1.00 0.40 4.90 11.00
quote 0.00 0.00 0.00 11.70 15.60 109.00 quote 0.00 0.00 0.00 0.50 4.80
quote 8.94 -11.24 4.00 10.80 14.80 5.00 110.00 quote 2.20 -0.80 30.00 0.50 4.10 11.00
quote 0.00 0.00 0.00 10.50 14.00 111.00 quote 0.00 0.00 0.00 0.70 4.90
quote 0.00 0.00 0.00 9.70 13.20 112.00 quote 2.80 -2.10 1.00 1.30 4.90 1.00
quote 0.00 0.00 0.00 9.10 12.20 113.00 quote 0.00 0.00 0.00 1.50 4.80
quote 0.00 0.00 0.00 8.50 11.60 114.00 quote 0.00 0.00 0.00 1.50 5.60
quote 11.20 0.00 0.00 7.80 10.80 9.00 115.00 quote 3.00 -10.50 5.00 2.05 5.70 14.00
quote 0.00 0.00 0.00 7.10 10.60 116.00 quote 5.00 -3.70 2.00 2.50 6.00 5.00
quote 0.00 0.00 0.00 5.90 10.00 117.00 quote 4.40 -6.20 2.00 2.70 6.60 3.00
quote 0.00 0.00 0.00 5.70 9.40 118.00 quote 4.80 -9.70 1.00 3.10 7.00 1.00
quote 3.50 -4.90 1.00 4.70 8.60 1.00 119.00 quote 4.00 0.00 1.00 3.50 7.50 1.00
quote 12.00 6.00 1.00 4.80 8.00 17.00 120.00 quote 5.76 1.06 1.00 4.10 8.00 12.00
120.65 Current price as of 3/27/2020 04:00:00 PM
quote 7.50 2.50 1.00 3.70 7.60 1.00 121.00 quote 0.00 0.00 0.00 5.10 8.40
quote 0.00 0.00 0.00 3.10 7.00 122.00 quote 0.00 0.00 0.00 5.10 8.60
quote 5.00 0.00 1.00 3.20 6.60 123.00 quote 0.00 0.00 0.00 5.50 9.60
quote 0.00 0.00 0.00 2.10 6.20 124.00 quote 0.00 0.00 0.00 6.50 9.80
quote 5.70 -0.46 16.00 2.10 5.50 11.00 125.00 quote 7.48 0.81 1.00 7.00 10.80 15.00
quote 4.50 -4.80 1.00 3.60 5.40 1.00 126.00 quote 19.30 0.00 0.00 7.70 11.40 1.00
quote 0.00 0.00 0.00 1.30 5.00 127.00 quote 9.20 0.00 4.00 8.50 12.00 2.00
quote 0.00 0.00 0.00 1.00 5.00 128.00 quote 0.00 0.00 0.00 8.50 12.80
quote 0.00 0.00 0.00 0.50 4.90 129.00 quote 0.00 0.00 0.00 9.70 13.40
quote 3.68 -1.52 2.00 0.60 4.90 12.00 130.00 quote 7.30 0.00 0.00 10.50 14.20 35.00
quote 6.00 0.00 1.00 0.30 4.40 1.00 131.00 quote 22.34 0.00 0.00 10.80 15.00 1.00
quote 9.50 0.00 0.00 0.50 4.60 10.00 132.00 quote 14.00 0.00 1.00 11.70 15.80 1.00
quote 5.90 0.00 0.00 0.15 3.90 2.00 133.00 quote 0.00 0.00 0.00 12.50 16.60
quote 1.90 -2.50 16.00 0.30 4.40 18.00 134.00 quote 0.00 0.00 0.00 13.00 17.20
quote 20.02 0.00 0.00 0.00 3.30 11.00 135.00 quote 29.09 0.00 0.00 14.10 18.20 1.00
quote 2.52 -0.68 10.00 0.15 4.30 11.00 136.00 quote 0.00 0.00 0.00 14.50 19.00
quote 2.25 -0.70 6.00 0.05 3.70 6.00 137.00 quote 0.00 0.00 0.00 15.50 20.00
quote 0.00 0.00 0.00 0.10 3.50 138.00 quote 16.72 0.00 1.00 16.50 20.80
quote 1.97 0.00 10.00 0.05 3.00 10.00 139.00 quote 0.00 0.00 0.00 17.30 21.80
quote 1.18 -0.22 4.00 0.00 1.70 50.00 140.00 quote 19.97 -4.13 1.00 18.60 22.60 66.00
quote 1.00 -1.20 20.00 0.05 4.50 51.00 141.00 quote 0.00 0.00 0.00 19.10 23.60
quote 2.10 -1.20 1.00 0.50 1.75 2.00 142.00 quote 0.00 0.00 0.00 20.00 24.60
quote 3.20 0.00 0.00 0.05 4.40 2.00 143.00 quote 0.00 0.00 0.00 21.00 25.40
quote 3.75 0.00 0.00 0.35 4.50 8.00 144.00 quote 0.00 0.00 0.00 22.00 26.40
quote 0.00 0.00 0.00 0.00 1.30 145.00 quote 0.00 0.00 0.00 23.00 27.40
quote 10.44 0.00 0.00 0.05 1.15 2.00 146.00 quote 21.03 0.00 1.00 24.00 28.40
quote 0.00 0.00 0.00 0.20 2.00 147.00 quote 23.25 0.00 1.00 24.70 29.20
quote 7.00 0.00 0.00 0.10 2.30 1.00 148.00 quote 35.30 0.00 1.00 25.90 30.20 1.00
quote 0.00 0.00 0.00 0.10 1.15 149.00 quote 0.00 0.00 0.00 26.50 31.20
quote 1.05 -0.30 1.00 0.10 1.15 21.00 150.00 quote 28.70 0.00 0.00 27.90 32.20 7.00
quote 4.50 0.00 0.00 0.00 4.70 1.00 152.50 quote 0.00 0.00 0.00 30.00 34.60
quote 6.82 0.00 0.00 0.00 4.80 2.00 155.00 quote 41.00 0.00 0.00 32.90 37.20 6.00
quote 7.30 0.00 0.00 0.00 4.80 157.50 quote 0.00 0.00 0.00 35.00 39.60
quote 4.10 0.00 0.00 0.00 2.25 13.00 160.00 quote 22.00 0.00 0.00 37.70 42.20 2.00
quote 0.00 0.00 0.00 0.00 2.25 162.50 quote 0.00 0.00 0.00 40.00 44.60
quote 0.50 0.10 3.00 0.00 4.70 9.00 165.00 quote 0.00 0.00 0.00 42.50 47.20
quote 0.00 0.00 0.00 0.00 4.80 167.50 quote 0.00 0.00 0.00 45.00 49.60
quote 0.35 -3.65 3.00 0.15 4.60 8.00 170.00 quote 25.50 0.00 0.00 47.70 52.20 6.00
quote 0.00 0.00 0.00 0.00 4.80 172.50 quote 0.00 0.00 0.00 50.00 54.60
quote 0.35 -1.20 1.00 0.00 4.80 19.00 175.00 quote 28.80 0.00 0.00 52.70 57.20 2.00
quote 4.30 0.00 0.00 0.00 4.80 12.00 180.00 quote 27.40 0.00 0.00 57.70 62.20 6.00
quote 1.10 0.00 0.00 0.00 4.80 4.00 185.00 quote 21.48 0.00 0.00 62.70 67.20 1.00
quote 6.20 0.00 0.00 0.00 4.80 4.00 190.00 quote 0.00 0.00 0.00 67.50 72.20
quote 7.67 0.00 0.00 0.00 4.80 1.00 195.00 quote 0.00 0.00 0.00 72.50 77.20
quote 0.45 0.00 2.00 0.00 0.50 33.00 200.00 quote 32.10 0.00 0.00 77.50 82.20
quote 2.15 0.00 0.00 0.00 4.80 75.00 205.00 quote 0.00 0.00 0.00 82.50 87.20
quote 0.00 0.00 0.00 0.00 4.80 210.00 quote 0.00 0.00 0.00 87.50 92.20
quote 0.00 0.00 0.00 0.00 4.80 215.00 quote 0.00 0.00 0.00 92.50 97.20
quote 1.00 0.00 0.00 0.00 0.10 2.00 220.00 quote 0.00 0.00 0.00 97.50 102.20
quote 0.00 0.00 0.00 0.00 4.80 225.00 quote 0.00 0.00 0.00 102.50 107.20
quote 1.15 0.00 0.00 0.00 4.80 1.00 230.00 quote 0.00 0.00 0.00 107.50 112.20
quote 0.00 0.00 0.00 0.00 4.80 240.00 quote 0.00 0.00 0.00 117.50 122.20
quote 0.00 0.00 0.00 0.00 4.80 250.00 quote 0.00 0.00 0.00 127.50 132.20
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 68.00 72.20 50.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 63.00 67.20 55.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 58.00 62.10 60.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 53.00 57.20 65.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 48.00 52.20 70.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 43.10 47.10 75.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 38.30 42.40 80.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 33.50 37.60 85.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 28.90 32.80 90.00 quote 0.00 0.00 0.00 0.05 2.80
quote 25.00 0.00 0.00 24.30 28.10 5.00 95.00 quote 0.00 0.00 0.00 0.00 4.80
quote 25.51 0.00 1.00 20.10 23.80 1.00 100.00 quote 7.86 0.00 0.00 0.05 3.00 3.00
quote 0.00 0.00 0.00 19.30 23.00 101.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 18.50 22.20 102.00 quote 0.00 0.00 0.00 0.30 4.50
quote 0.00 0.00 0.00 17.80 21.30 103.00 quote 7.42 0.00 5.00 0.50 4.50 5.00
quote 0.00 0.00 0.00 16.90 20.40 104.00 quote 3.40 0.00 2.00 0.80 4.30 2.00
quote 23.42 0.00 0.00 16.20 19.80 1.00 105.00 quote 2.50 -5.65 1.00 1.95 4.90 5.00
quote 0.00 0.00 0.00 15.30 18.90 106.00 quote 0.00 0.00 0.00 1.10 5.00
quote 0.00 0.00 0.00 14.70 18.20 107.00 quote 0.00 0.00 0.00 1.55 4.70
quote 0.00 0.00 0.00 13.90 17.80 108.00 quote 9.00 0.00 2.00 1.75 4.90 2.00
quote 0.00 0.00 0.00 13.30 17.00 109.00 quote 0.00 0.00 0.00 1.90 5.50
quote 0.00 0.00 0.00 12.30 16.00 110.00 quote 4.00 0.60 5.00 2.10 6.00 1.00
quote 0.00 0.00 0.00 11.80 15.10 111.00 quote 0.00 0.00 0.00 2.50 6.10
quote 0.00 0.00 0.00 11.50 14.50 112.00 quote 3.91 0.00 1.00 2.70 6.40 1.00
quote 0.00 0.00 0.00 10.90 14.00 113.00 quote 0.00 0.00 0.00 3.40 6.80
quote 0.00 0.00 0.00 10.30 13.20 114.00 quote 0.00 0.00 0.00 3.50 6.90
quote 9.40 0.00 0.00 9.60 12.50 1.00 115.00 quote 5.10 -6.90 1.00 4.10 7.10 3.00
quote 0.00 0.00 0.00 8.90 12.00 116.00 quote 0.00 0.00 0.00 4.60 7.50
quote 0.00 0.00 0.00 8.30 11.40 117.00 quote 5.00 0.00 1.00 4.70 8.40 1.00
quote 0.00 0.00 0.00 7.30 10.80 118.00 quote 0.00 0.00 0.00 5.10 8.60
quote 0.00 0.00 0.00 7.30 10.40 119.00 quote 0.00 0.00 0.00 5.80 8.90
quote 6.80 0.00 4.00 6.30 9.80 2.00 120.00 quote 6.20 0.00 1.00 6.30 9.40 1.00
120.65 Current price as of 3/27/2020 04:00:00 PM
quote 0.00 0.00 0.00 5.70 9.20 121.00 quote 0.00 0.00 0.00 6.50 10.20
quote 0.00 0.00 0.00 5.80 8.80 122.00 quote 0.00 0.00 0.00 7.10 10.40
quote 0.00 0.00 0.00 4.70 8.10 123.00 quote 9.70 0.00 5.00 7.50 11.40 7.00
quote 0.00 0.00 0.00 4.70 7.80 124.00 quote 9.50 -1.10 5.00 8.10 10.60 5.00
quote 11.64 0.00 0.00 4.10 7.50 1.00 125.00 quote 0.00 0.00 0.00 9.00 12.20
quote 8.50 0.00 1.00 4.40 7.20 1.00 126.00 quote 0.00 0.00 0.00 9.30 12.60
quote 0.00 0.00 0.00 3.30 6.60 127.00 quote 0.00 0.00 0.00 10.10 13.60
quote 0.00 0.00 0.00 2.90 6.40 128.00 quote 0.00 0.00 0.00 10.80 14.00
quote 0.00 0.00 0.00 2.10 6.10 129.00 quote 0.00 0.00 0.00 11.10 15.00
quote 5.00 0.00 0.00 1.90 5.50 1.00 130.00 quote 0.00 0.00 0.00 11.90 15.60
quote 0.00 0.00 0.00 1.70 5.30 131.00 quote 0.00 0.00 0.00 12.50 16.40
quote 0.00 0.00 0.00 1.50 5.10 132.00 quote 0.00 0.00 0.00 13.10 17.00
quote 0.00 0.00 0.00 1.10 4.90 133.00 quote 0.00 0.00 0.00 14.00 17.70
quote 0.00 0.00 0.00 0.90 4.80 134.00 quote 0.00 0.00 0.00 14.70 18.60
quote 6.00 0.00 0.00 0.85 4.80 1.00 135.00 quote 29.49 0.00 0.00 15.30 19.10 2.00
quote 0.00 0.00 0.00 0.30 4.80 136.00 quote 0.00 0.00 0.00 15.90 19.90
quote 2.15 0.00 0.00 0.10 3.50 3.00 137.00 quote 0.00 0.00 0.00 16.50 20.70
quote 0.00 0.00 0.00 0.35 4.20 138.00 quote 0.00 0.00 0.00 17.70 21.50
quote 0.00 0.00 0.00 0.10 4.20 139.00 quote 0.00 0.00 0.00 18.10 22.50
quote 3.20 0.00 0.00 0.20 3.30 1.00 140.00 quote 30.60 0.00 0.00 18.90 23.10 1.00
quote 0.00 0.00 0.00 0.90 3.30 141.00 quote 0.00 0.00 0.00 19.90 24.40
quote 0.00 0.00 0.00 0.05 2.90 142.00 quote 0.00 0.00 0.00 20.70 24.60
quote 0.00 0.00 0.00 0.05 2.75 143.00 quote 0.00 0.00 0.00 21.50 26.00
quote 17.30 0.00 0.00 0.05 2.65 1.00 144.00 quote 16.30 0.00 0.00 22.50 27.00 1.00
quote 11.10 0.00 0.00 0.20 4.10 1.00 145.00 quote 31.00 0.00 0.00 23.30 27.40 2.00
quote 0.00 0.00 0.00 0.05 2.80 146.00 quote 0.00 0.00 0.00 24.10 28.60
quote 0.00 0.00 0.00 0.00 2.90 147.00 quote 18.30 0.00 0.00 25.10 29.30 2.00
quote 0.00 0.00 0.00 0.40 4.00 148.00 quote 0.00 0.00 0.00 26.10 29.90
quote 0.00 0.00 0.00 0.05 4.70 149.00 quote 0.00 0.00 0.00 27.00 31.40
quote 0.00 0.00 0.00 0.30 3.20 150.00 quote 0.00 0.00 0.00 27.90 31.80
quote 0.00 0.00 0.00 0.10 2.30 152.50 quote 0.00 0.00 0.00 30.30 34.10
quote 0.00 0.00 0.00 0.25 2.85 155.00 quote 0.00 0.00 0.00 32.70 36.60
quote 4.60 0.00 0.00 0.10 3.00 4.00 157.50 quote 0.00 0.00 0.00 35.10 38.90
quote 0.00 0.00 0.00 0.00 4.80 160.00 quote 0.00 0.00 0.00 37.50 41.60
quote 0.00 0.00 0.00 0.00 4.80 162.50 quote 0.00 0.00 0.00 39.90 43.90
quote 0.00 0.00 0.00 0.00 4.80 165.00 quote 0.00 0.00 0.00 42.30 46.30
quote 0.00 0.00 0.00 0.00 4.80 167.50 quote 0.00 0.00 0.00 44.90 49.00
quote 0.00 0.00 0.00 0.00 4.90 170.00 quote 0.00 0.00 0.00 47.30 51.30
quote 0.00 0.00 0.00 0.00 4.80 172.50 quote 0.00 0.00 0.00 49.90 53.90
quote 0.00 0.00 0.00 0.00 4.80 175.00 quote 0.00 0.00 0.00 52.30 56.30
quote 0.00 0.00 0.00 0.00 4.80 177.50 quote 0.00 0.00 0.00 54.70 59.00
quote 5.50 0.00 0.00 0.00 4.80 21.00 180.00 quote 0.00 0.00 0.00 57.30 61.40
quote 4.50 0.00 0.00 0.00 4.80 113.00 182.50 quote 0.00 0.00 0.00 59.70 63.80
quote 0.90 0.00 0.00 0.00 4.80 4.00 185.00 quote 0.00 0.00 0.00 62.30 66.30
quote 1.60 0.00 0.00 0.00 4.80 80.00 190.00 quote 0.00 0.00 0.00 67.30 71.30
quote 0.00 0.00 0.00 0.00 4.80 195.00 quote 0.00 0.00 0.00 72.30 76.40
quote 0.00 0.00 0.00 0.00 4.80 200.00 quote 0.00 0.00 0.00 77.30 81.40
quote 0.00 0.00 0.00 0.00 4.80 205.00 quote 0.00 0.00 0.00 82.30 86.40
quote 0.00 0.00 0.00 0.00 4.80 210.00 quote 0.00 0.00 0.00 87.30 91.40
quote 0.00 0.00 0.00 0.00 4.80 215.00 quote 0.00 0.00 0.00 92.30 96.40
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 68.50 72.20 50.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 63.60 67.00 55.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 58.60 62.10 60.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 53.30 57.10 65.00 quote 0.50 -1.50 1.00 0.00 1.50 13.00
quote 43.34 0.00 0.00 48.70 52.40 25.00 70.00 quote 1.50 0.00 0.00 0.00 4.10 1.00
quote 0.00 0.00 0.00 43.80 47.30 75.00 quote 1.50 -0.05 1.00 0.00 3.70 18.00
quote 0.00 0.00 0.00 38.80 42.80 80.00 quote 3.70 0.00 0.00 0.00 4.50 3.00
quote 27.68 0.00 0.00 33.70 38.00 2.00 85.00 quote 0.00 0.00 0.00 0.05 2.90
quote 0.00 0.00 0.00 29.10 33.30 90.00 quote 2.95 0.00 1.00 0.00 2.60 11.00
quote 21.60 0.00 5.00 25.30 29.00 5.00 95.00 quote 1.75 -5.45 2.00 0.15 3.00 17.00
quote 13.20 0.00 0.00 21.20 24.80 6.00 100.00 quote 2.76 0.82 2.00 1.70 3.90 32.00
quote 0.00 0.00 0.00 20.40 24.00 101.00 quote 0.00 0.00 0.00 1.75 5.00
quote 0.00 0.00 0.00 19.40 23.60 102.00 quote 0.00 0.00 0.00 1.60 5.00
quote 0.00 0.00 0.00 19.00 22.80 103.00 quote 0.00 0.00 0.00 1.50 5.30
quote 0.00 0.00 0.00 18.00 22.00 104.00 quote 0.00 0.00 0.00 2.25 5.50
quote 24.42 11.74 1.00 17.30 21.00 14.00 105.00 quote 3.40 -6.60 1.00 2.70 5.90 17.00
quote 0.00 0.00 0.00 16.50 20.20 106.00 quote 0.00 0.00 0.00 2.55 5.90
quote 0.00 0.00 0.00 16.00 19.40 107.00 quote 0.00 0.00 0.00 3.50 5.90
quote 0.00 0.00 0.00 15.10 18.80 108.00 quote 0.00 0.00 0.00 3.30 6.50
quote 0.00 0.00 0.00 14.30 18.40 109.00 quote 0.00 0.00 0.00 3.50 6.90
quote 16.00 -1.00 2.00 14.40 17.60 26.00 110.00 quote 5.65 -2.14 1.00 4.10 7.00 19.00
quote 0.00 0.00 0.00 13.50 16.80 111.00 quote 0.00 0.00 0.00 4.30 7.60
quote 0.00 0.00 0.00 12.60 16.40 112.00 quote 0.00 0.00 0.00 4.50 7.70
quote 0.00 0.00 0.00 12.20 15.80 113.00 quote 0.00 0.00 0.00 4.80 8.00
quote 13.10 -2.90 3.00 10.90 15.20 8.00 114.00 quote 0.00 0.00 0.00 5.50 8.60
quote 16.50 5.90 1.00 10.50 14.40 41.00 115.00 quote 6.40 -5.50 19.00 5.90 8.40 83.00
quote 0.00 0.00 0.00 10.60 13.60 116.00 quote 0.00 0.00 0.00 6.30 9.30
quote 0.00 0.00 0.00 9.90 13.40 117.00 quote 0.00 0.00 0.00 6.40 9.70
quote 0.00 0.00 0.00 9.30 12.80 118.00 quote 0.00 0.00 0.00 7.10 10.20
quote 0.00 0.00 0.00 9.00 12.00 119.00 quote 0.00 0.00 0.00 7.70 10.60
quote 13.50 1.10 12.00 7.50 11.80 32.00 120.00 quote 7.70 -0.30 2.00 8.10 10.60 42.00
120.65 Current price as of 3/27/2020 04:00:00 PM
quote 0.00 0.00 0.00 7.10 10.90 121.00 quote 9.20 0.00 13.00 8.50 11.40
quote 9.70 0.00 10.00 6.50 10.60 122.00 quote 0.00 0.00 0.00 8.80 12.20
quote 0.00 0.00 0.00 7.20 9.80 123.00 quote 0.00 0.00 0.00 10.20 12.60
quote 9.40 -2.80 3.00 6.90 9.50 3.00 124.00 quote 9.60 0.00 8.00 10.40 13.60 8.00
quote 10.10 -0.03 6.00 6.40 9.40 16.00 125.00 quote 11.21 -2.79 1.00 10.90 13.80 23.00
quote 0.00 0.00 0.00 5.90 7.40 126.00 quote 0.00 0.00 0.00 11.80 14.40
quote 0.00 0.00 0.00 5.30 7.00 127.00 quote 0.00 0.00 0.00 11.90 14.80
quote 0.00 0.00 0.00 4.60 6.60 128.00 quote 0.00 0.00 0.00 12.60 15.40
quote 0.00 0.00 0.00 4.50 6.20 129.00 quote 0.00 0.00 0.00 12.80 16.60
quote 6.71 -3.69 2.00 4.60 5.80 22.00 130.00 quote 11.50 -2.70 2.00 14.20 17.20 32.00
quote 4.50 -1.10 10.00 2.10 5.50 13.00 135.00 quote 30.74 0.00 0.00 17.30 20.20 17.00
quote 3.59 -1.31 1.00 2.00 3.00 664.00 140.00 quote 19.30 -2.57 10.00 20.50 24.40 49.00
quote 2.80 -2.00 1.00 0.10 2.30 13.00 145.00 quote 17.20 0.00 0.00 24.50 28.20 2.00
quote 2.00 1.00 21.00 0.20 2.75 45.00 150.00 quote 42.20 21.60 1.00 29.10 32.70 5.00
quote 1.20 -2.10 1.00 0.30 2.65 16.00 155.00 quote 24.80 0.00 0.00 33.30 37.00 7.00
quote 1.00 -1.50 2.00 0.15 2.25 97.00 160.00 quote 51.79 0.00 0.00 38.40 42.20 1.00
quote 1.40 0.10 3.00 0.25 2.85 31.00 165.00 quote 0.00 0.00 0.00 43.20 46.60
quote 0.50 -0.20 10.00 0.00 1.25 32.00 170.00 quote 0.00 0.00 0.00 48.10 51.60
quote 2.72 0.00 0.00 0.00 4.80 10.00 175.00 quote 0.00 0.00 0.00 52.90 56.30
quote 0.60 0.00 0.00 0.00 4.80 20.00 180.00 quote 43.87 0.00 0.00 57.90 61.30 5.00
quote 1.80 0.00 0.00 0.00 1.50 2.00 185.00 quote 0.00 0.00 0.00 62.70 66.40
quote 1.63 0.00 0.00 0.00 4.80 98.00 190.00 quote 0.00 0.00 0.00 67.70 71.40
quote 1.29 0.00 0.00 0.00 1.05 203.00 195.00 quote 0.00 0.00 0.00 72.70 76.40
quote 0.10 0.00 0.00 0.00 1.00 309.00 200.00 quote 72.10 0.00 0.00 77.70 81.40 12.00
quote 0.00 0.00 0.00 0.00 4.80 210.00 quote 0.00 0.00 0.00 87.70 91.40
quote 0.19 0.00 0.00 0.00 4.80 12.00 220.00 quote 0.00 0.00 0.00 97.70 101.40
quote 0.95 0.00 0.00 0.00 4.80 1.00 230.00 quote 0.00 0.00 0.00 107.70 111.40
quote 2.46 0.00 0.00 0.00 4.80 2.00 240.00 quote 0.00 0.00 0.00 117.70 121.40
quote 0.25 0.00 0.00 0.00 4.80 8.00 250.00 quote 0.00 0.00 0.00 127.70 131.40
quote 0.00 0.00 0.00 0.00 4.80 260.00 quote 0.00 0.00 0.00 137.70 141.40
quote 0.00 0.00 0.00 0.00 4.00 270.00 quote 0.00 0.00 0.00 147.70 151.40
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 68.00 72.20 50.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 63.10 67.20 55.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 58.10 62.10 60.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 53.30 57.40 65.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 48.30 52.40 70.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 43.70 47.80 75.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 39.10 43.20 80.00 quote 3.20 0.00 0.00 0.70 3.30 1.00
quote 0.00 0.00 0.00 34.50 38.60 85.00 quote 0.00 0.00 0.00 0.15 3.40
quote 0.00 0.00 0.00 30.30 34.20 90.00 quote 3.20 0.00 0.00 0.40 3.20 1.00
quote 0.00 0.00 0.00 26.10 30.20 95.00 quote 3.60 0.00 0.00 0.90 4.30 1.00
quote 0.00 0.00 0.00 22.30 26.00 100.00 quote 6.75 1.73 1.00 2.15 5.60 1.00
quote 0.00 0.00 0.00 21.50 25.20 101.00 quote 0.00 0.00 0.00 2.30 6.00
quote 0.00 0.00 0.00 20.90 24.80 102.00 quote 0.00 0.00 0.00 2.80 6.40
quote 0.00 0.00 0.00 20.10 23.70 103.00 quote 0.00 0.00 0.00 3.00 5.60
quote 0.00 0.00 0.00 19.30 23.00 104.00 quote 0.00 0.00 0.00 3.40 5.90
quote 0.00 0.00 0.00 18.70 22.60 105.00 quote 17.00 0.00 0.00 3.70 7.20 4.00
quote 0.00 0.00 0.00 17.90 21.60 106.00 quote 0.00 0.00 0.00 3.90 7.20
quote 0.00 0.00 0.00 17.30 21.00 107.00 quote 0.00 0.00 0.00 4.10 7.10
quote 0.00 0.00 0.00 16.70 20.20 108.00 quote 0.00 0.00 0.00 4.30 8.00
quote 0.00 0.00 0.00 15.90 19.60 109.00 quote 0.00 0.00 0.00 4.70 8.10
quote 0.00 0.00 0.00 15.30 19.00 110.00 quote 20.40 0.00 0.00 5.30 8.80 4.00
quote 0.00 0.00 0.00 15.30 18.60 111.00 quote 0.00 0.00 0.00 5.50 9.00
quote 0.00 0.00 0.00 14.20 17.50 112.00 quote 0.00 0.00 0.00 6.10 9.40
quote 0.00 0.00 0.00 13.90 17.00 113.00 quote 0.00 0.00 0.00 6.30 9.60
quote 0.00 0.00 0.00 12.90 16.40 114.00 quote 0.00 0.00 0.00 6.90 10.20
quote 0.00 0.00 0.00 12.30 15.80 115.00 quote 0.00 0.00 0.00 7.30 10.50
quote 0.00 0.00 0.00 11.90 15.40 116.00 quote 0.00 0.00 0.00 7.50 11.00
quote 0.00 0.00 0.00 11.20 14.80 117.00 quote 0.00 0.00 0.00 8.20 11.40
quote 0.00 0.00 0.00 10.70 14.20 118.00 quote 0.00 0.00 0.00 8.50 12.20
quote 0.00 0.00 0.00 10.50 13.60 119.00 quote 0.00 0.00 0.00 9.10 12.40
quote 13.80 5.50 1.00 9.70 13.20 2.00 120.00 quote 23.40 0.00 0.00 9.50 13.20 1.00
120.65 Current price as of 3/27/2020 04:00:00 PM
quote 7.00 0.00 1.00 9.10 12.60 1.00 121.00 quote 0.00 0.00 0.00 10.00 13.60
quote 0.00 0.00 0.00 8.70 12.20 122.00 quote 10.13 0.00 1.00 10.50 14.00 1.00
quote 0.00 0.00 0.00 8.10 11.60 123.00 quote 0.00 0.00 0.00 10.90 14.40
quote 0.00 0.00 0.00 7.70 11.40 124.00 quote 0.00 0.00 0.00 11.70 14.80
quote 0.00 0.00 0.00 7.70 10.80 125.00 quote 0.00 0.00 0.00 12.20 15.60
quote 0.00 0.00 0.00 7.10 10.40 126.00 quote 0.00 0.00 0.00 12.70 16.20
quote 12.37 2.74 2.00 6.50 10.00 2.00 127.00 quote 0.00 0.00 0.00 13.30 17.00
quote 0.00 0.00 0.00 6.30 9.60 128.00 quote 0.00 0.00 0.00 13.70 17.50
quote 0.00 0.00 0.00 5.90 9.20 129.00 quote 0.00 0.00 0.00 14.30 17.60
quote 11.14 2.86 2.00 5.50 8.60 8.00 130.00 quote 24.04 0.00 0.00 15.10 18.40 2.00
quote 7.00 0.00 2.00 4.90 8.60 1.00 131.00 quote 0.00 0.00 0.00 15.70 19.00
quote 9.83 0.00 1.00 4.70 8.20 1.00 132.00 quote 0.00 0.00 0.00 16.50 19.60
quote 7.81 0.00 2.00 4.10 7.60 2.00 133.00 quote 0.00 0.00 0.00 17.30 20.10
quote 0.00 0.00 0.00 4.30 7.60 134.00 quote 0.00 0.00 0.00 17.70 21.00
quote 0.00 0.00 0.00 3.70 7.20 135.00 quote 0.00 0.00 0.00 18.30 21.60
quote 0.00 0.00 0.00 3.10 6.70 136.00 quote 0.00 0.00 0.00 19.10 22.40
quote 0.00 0.00 0.00 3.10 6.50 137.00 quote 0.00 0.00 0.00 19.50 23.40
quote 0.00 0.00 0.00 2.50 6.40 138.00 quote 0.00 0.00 0.00 20.10 23.80
quote 0.00 0.00 0.00 2.55 5.90 139.00 quote 0.00 0.00 0.00 20.90 25.00
quote 0.00 0.00 0.00 2.75 5.70 140.00 quote 0.00 0.00 0.00 21.70 25.80
quote 0.00 0.00 0.00 2.35 5.80 141.00 quote 0.00 0.00 0.00 22.30 26.60
quote 0.00 0.00 0.00 1.75 5.40 142.00 quote 0.00 0.00 0.00 23.10 27.20
quote 0.00 0.00 0.00 1.30 5.10 143.00 quote 0.00 0.00 0.00 24.10 28.00
quote 0.00 0.00 0.00 1.70 5.20 144.00 quote 0.00 0.00 0.00 24.90 28.80
quote 0.00 0.00 0.00 1.10 4.90 145.00 quote 0.00 0.00 0.00 25.90 29.60
quote 0.00 0.00 0.00 1.10 4.90 146.00 quote 0.00 0.00 0.00 26.30 30.40
quote 0.00 0.00 0.00 0.50 4.80 147.00 quote 0.00 0.00 0.00 27.10 31.40
quote 0.00 0.00 0.00 1.10 4.90 148.00 quote 0.00 0.00 0.00 28.10 32.20
quote 0.00 0.00 0.00 0.35 4.60 149.00 quote 0.00 0.00 0.00 28.70 33.00
quote 0.00 0.00 0.00 0.40 4.60 150.00 quote 0.00 0.00 0.00 29.50 33.80
quote 4.00 0.00 0.00 0.00 4.60 155.00 quote 0.00 0.00 0.00 33.90 38.20
quote 0.00 0.00 0.00 0.55 2.85 160.00 quote 0.00 0.00 0.00 38.50 42.80
quote 0.00 0.00 0.00 0.00 2.90 165.00 quote 0.00 0.00 0.00 43.10 47.60
quote 0.00 0.00 0.00 0.15 4.90 170.00 quote 0.00 0.00 0.00 48.00 52.40
quote 0.00 0.00 0.00 0.00 4.80 175.00 quote 0.00 0.00 0.00 52.70 57.20
quote 0.00 0.00 0.00 0.00 4.80 180.00 quote 0.00 0.00 0.00 58.20 62.20
quote 0.00 0.00 0.00 0.00 4.80 185.00 quote 0.00 0.00 0.00 62.90 66.40
quote 0.00 0.00 0.00 0.00 4.80 190.00 quote 0.00 0.00 0.00 67.90 71.40
quote 0.00 0.00 0.00 0.00 4.80 195.00 quote 0.00 0.00 0.00 72.90 76.40

May, 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.