Bulletin
Investor Alert

Bill.com Holdings Inc.

NYS: BILL

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 27, 2023, 7:57 p.m.

/zigman2/quotes/215406166/composite

$

119.89

Change

-0.02 -0.02%

Volume

Volume 11,457

Quotes are delayed by 20 min

/zigman2/quotes/215406166/composite

Previous close

$ 113.43

$ 119.91

Change

+6.48 +5.71%

Day low

Day high

$112.63

$121.15

Open

52 week low

52 week high

$89.87

$262.17

Open

OPTION CHAIN FOR BILL.COM HOLDINGS INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 51.00 55.50 67.00 quote 0.10 -0.20 29.00 0.10 0.15 395.00
quote 0.00 0.00 0.00 49.50 53.90 68.00 quote 0.40 0.00 0.00 0.10 0.25 16.00
quote 0.00 0.00 0.00 49.10 52.00 69.00 quote 0.25 -0.35 21.00 0.10 0.70 15.00
quote 0.00 0.00 0.00 47.70 52.00 70.00 quote 0.21 -0.25 35.00 0.20 0.25 123.00
quote 0.00 0.00 0.00 47.20 51.30 71.00 quote 0.90 0.00 0.00 0.05 1.35 20.00
quote 0.00 0.00 0.00 46.10 50.00 72.00 quote 0.00 0.00 0.00 0.20 1.40
quote 0.00 0.00 0.00 45.10 49.00 73.00 quote 0.80 0.00 0.00 0.10 0.50 9.00
quote 0.00 0.00 0.00 44.10 48.00 74.00 quote 0.76 0.00 0.00 0.25 1.50 2.00
quote 0.00 0.00 0.00 43.00 47.00 75.00 quote 0.40 -0.42 16.00 0.20 0.50 232.00
quote 0.00 0.00 0.00 42.10 46.00 76.00 quote 1.05 0.00 0.00 0.30 0.60 1.00
quote 0.00 0.00 0.00 41.20 45.00 77.00 quote 1.54 0.00 0.00 0.40 1.40 3.00
quote 0.00 0.00 0.00 40.20 44.00 78.00 quote 1.83 0.00 0.00 0.45 0.85 10.00
quote 37.40 0.00 2.00 40.60 42.80 79.00 quote 2.20 0.00 0.00 0.50 0.90 6.00
quote 30.50 0.00 0.00 39.70 42.50 20.00 80.00 quote 0.75 -0.50 46.00 0.50 0.80 114.00
quote 0.00 0.00 0.00 39.20 40.70 81.00 quote 0.70 -0.65 15.00 0.65 0.85 7.00
quote 0.00 0.00 0.00 38.30 40.90 82.00 quote 0.75 -0.70 3.00 0.75 0.90 4.00
quote 0.00 0.00 0.00 36.10 40.00 83.00 quote 1.50 0.00 0.00 0.80 1.00 15.00
quote 0.00 0.00 0.00 35.20 39.00 84.00 quote 0.95 -0.80 12.00 0.90 1.05 10.00
quote 0.00 0.00 0.00 34.30 38.00 85.00 quote 1.05 -0.80 19.00 1.00 1.20 46.00
quote 0.00 0.00 0.00 33.70 37.50 86.00 quote 1.40 -0.65 1.00 1.05 1.30 25.00
quote 0.00 0.00 0.00 32.40 36.00 87.00 quote 2.20 0.00 0.00 1.15 1.45 3.00
quote 0.00 0.00 0.00 31.20 35.00 88.00 quote 2.20 0.00 0.00 1.30 1.60 18.00
quote 20.50 0.00 0.00 30.90 34.50 89.00 quote 1.44 -1.89 3.00 1.35 1.70 18.00
quote 24.35 0.00 0.00 31.20 32.80 6.00 90.00 quote 1.65 -1.32 130.00 1.55 1.80 69.00
quote 18.47 0.00 0.00 29.20 32.60 1.00 91.00 quote 1.83 -1.84 3.00 1.70 1.95 22.00
quote 11.90 0.00 0.00 29.50 30.70 18.00 92.00 quote 2.43 -0.97 3.00 1.85 2.15 13.00
quote 11.50 0.00 0.00 28.30 29.70 1.00 93.00 quote 2.65 -1.70 6.00 2.00 2.30 29.00
quote 11.70 0.00 0.00 27.70 29.00 1.00 94.00 quote 2.70 -1.47 5.00 2.15 2.45 104.00
quote 0.00 0.00 0.00 26.40 27.70 95.00 quote 2.42 -1.23 26.00 2.25 2.65 81.00
quote 19.00 0.00 0.00 26.30 26.90 27.00 96.00 quote 2.50 -1.54 5.00 2.50 2.85 32.00
quote 10.10 0.00 0.00 25.40 26.10 14.00 97.00 quote 2.70 -4.85 8.00 2.65 3.10 32.00
quote 0.00 0.00 0.00 24.20 25.70 98.00 quote 3.13 -1.77 3.00 2.95 3.30 777.00
quote 0.00 0.00 0.00 23.50 24.90 99.00 quote 3.19 -2.61 6.00 3.10 3.50 17.00
quote 20.81 9.21 8.00 23.10 23.70 18.00 100.00 quote 3.49 -1.66 229.00 3.30 3.70 388.00
quote 12.30 0.00 0.00 22.20 23.00 10.00 101.00 quote 3.87 -2.03 8.00 3.60 4.00 36.00
quote 21.80 9.80 6.00 21.60 22.50 30.00 102.00 quote 4.01 -2.39 11.00 3.80 4.20 16.00
quote 21.60 6.70 13.00 20.80 21.70 17.00 103.00 quote 9.25 0.00 0.00 4.00 4.50 114.00
quote 13.60 0.00 0.00 20.10 21.20 588.00 104.00 quote 5.00 -3.00 1.00 4.40 4.80 34.00
quote 19.38 10.15 1.00 19.40 20.30 25.00 105.00 quote 4.81 -2.01 19.00 4.60 5.10 106.00
quote 9.90 0.00 0.00 18.90 19.70 78.00 106.00 quote 5.20 -2.50 5.00 5.00 5.40 50.00
quote 18.50 8.45 6.00 18.20 19.00 18.00 107.00 quote 13.20 0.00 0.00 5.30 5.70 153.00
quote 17.50 7.95 2.00 17.60 18.00 38.00 108.00 quote 5.62 -4.38 13.00 5.60 6.10 27.00
quote 14.30 1.90 3.00 16.70 17.60 112.00 109.00 quote 7.10 -2.00 9.00 5.90 6.60 39.00
quote 16.66 5.48 10.00 16.10 17.00 102.00 110.00 quote 6.66 -3.44 31.00 6.30 6.80 102.00
quote 14.80 5.10 1.00 15.70 16.10 60.00 111.00 quote 11.70 0.00 0.00 6.70 7.20 29.00
quote 14.55 3.55 19.00 14.90 15.70 46.00 112.00 quote 7.60 -2.60 7.00 7.00 7.60 144.00
quote 14.30 4.00 7.00 14.50 15.10 39.00 113.00 quote 8.80 -1.50 9.00 7.50 8.10 23.00
quote 13.73 3.63 193.00 13.60 14.60 219.00 114.00 quote 8.20 -3.50 2.00 7.90 8.60 5.00
quote 14.50 5.50 24.00 13.20 14.10 79.00 115.00 quote 8.39 -3.31 8.00 8.30 9.00 9.00
quote 11.60 3.35 8.00 12.60 13.20 27.00 116.00 quote 9.00 -5.25 10.00 8.80 9.30 6.00
quote 10.81 2.61 4.00 12.30 13.00 27.00 117.00 quote 9.43 -4.17 4.00 9.10 9.80 8.00
quote 12.54 5.84 22.00 11.80 12.10 40.00 118.00 quote 9.50 -4.00 5.00 9.80 10.20 14.00
quote 11.40 5.05 24.00 11.30 11.60 26.00 119.00 quote 11.80 -3.40 4.00 10.20 10.70 9.00
119.91 Current price as of 1/27/2023 04:00:02 PM
quote 11.47 3.93 231.00 10.70 11.20 197.00 120.00 quote 10.65 0.00 13.00 10.80 11.20
quote 10.60 7.50 7.00 10.30 10.70 27.00 121.00 quote 13.30 -2.40 1.00 11.30 11.80 9.00
quote 9.50 3.80 13.00 9.80 10.20 52.00 122.00 quote 12.50 0.00 1.00 11.90 12.30
quote 9.97 4.07 12.00 9.40 9.80 9.00 123.00 quote 12.70 0.00 3.00 12.40 12.90
quote 9.20 3.40 9.00 8.80 9.60 13.00 124.00 quote 13.70 -4.00 20.00 12.70 13.60 5.00
quote 8.77 3.17 52.00 8.60 9.00 38.00 125.00 quote 14.30 -6.20 8.00 13.60 14.30 8.00
quote 7.70 3.40 10.00 8.10 8.60 6.00 126.00 quote 14.30 -11.50 8.00 14.20 14.70 9.00
quote 5.10 0.00 0.00 7.80 8.40 45.00 127.00 quote 15.10 0.00 9.00 14.60 15.50
quote 7.92 3.22 13.00 7.20 7.80 16.00 128.00 quote 15.90 0.00 4.00 15.10 16.10
quote 3.90 0.00 0.00 7.10 7.50 6.00 129.00 quote 16.20 0.00 4.00 16.10 16.60
quote 6.92 2.37 37.00 6.70 7.10 85.00 130.00 quote 18.59 -6.01 1.00 16.50 17.40 22.00
quote 6.60 3.10 23.00 6.20 6.90 31.00 131.00 quote 25.30 0.00 0.00 17.20 18.10 7.00
quote 6.30 2.50 53.00 5.90 6.50 40.00 132.00 quote 0.00 0.00 0.00 17.80 18.60
quote 6.00 2.30 21.00 5.80 6.30 89.00 133.00 quote 0.00 0.00 0.00 18.80 19.30
quote 5.60 2.10 3.00 5.30 5.90 5.00 134.00 quote 0.00 0.00 0.00 19.50 20.20
quote 5.40 2.10 32.00 5.00 5.60 51.00 135.00 quote 28.30 0.00 0.00 20.30 20.90 6.00
quote 5.10 3.95 11.00 4.90 5.30 17.00 136.00 quote 0.00 0.00 0.00 21.00 21.60
quote 4.90 3.30 4.00 4.50 5.10 2.00 137.00 quote 0.00 0.00 0.00 21.70 22.30
quote 4.60 2.25 17.00 4.40 4.80 10.00 138.00 quote 0.00 0.00 0.00 22.50 23.00
quote 4.50 1.98 82.00 4.20 4.60 1.00 139.00 quote 0.00 0.00 0.00 22.60 23.90
quote 4.20 2.01 19.00 4.00 4.30 22.00 140.00 quote 24.29 0.00 1.00 24.00 24.70
quote 4.00 0.00 7.00 3.80 4.10 141.00 quote 25.60 -5.60 1.00 24.80 25.30 1.00
quote 3.80 1.65 49.00 3.40 3.90 1.00 142.00 quote 33.39 0.00 0.00 25.50 26.10 3.00
quote 3.60 0.00 4.00 3.20 3.70 143.00 quote 0.00 0.00 0.00 26.40 27.10
quote 1.60 0.00 0.00 3.20 3.50 1.00 144.00 quote 0.00 0.00 0.00 27.10 27.70
quote 3.31 1.96 5.00 3.00 3.30 45.00 145.00 quote 0.00 0.00 0.00 28.00 28.60
quote 2.20 1.09 14.00 2.25 2.65 116.00 150.00 quote 0.00 0.00 0.00 31.60 33.00
quote 1.75 0.85 105.00 1.60 1.80 555.00 155.00 quote 0.00 0.00 0.00 36.40 37.30
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 63.80 66.30 55.00 quote 0.20 0.00 0.00 0.00 0.15 20.00
quote 0.00 0.00 0.00 62.60 66.50 56.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 60.90 64.90 57.00 quote 0.15 0.00 7.00 0.00 0.20
quote 0.00 0.00 0.00 60.00 63.90 58.00 quote 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 59.10 62.80 59.00 quote 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 58.00 62.50 60.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 57.00 61.50 61.00 quote 0.00 0.00 0.00 0.10 1.10
quote 0.00 0.00 0.00 56.00 60.50 62.00 quote 0.00 0.00 0.00 0.10 1.15
quote 0.00 0.00 0.00 55.30 59.50 63.00 quote 0.00 0.00 0.00 0.10 1.20
quote 0.00 0.00 0.00 54.50 58.50 64.00 quote 0.00 0.00 0.00 0.05 1.25
quote 0.00 0.00 0.00 53.50 57.50 65.00 quote 0.00 0.00 0.00 0.15 1.25
quote 0.00 0.00 0.00 52.50 55.20 66.00 quote 0.00 0.00 0.00 0.15 1.30
quote 0.00 0.00 0.00 52.00 55.80 67.00 quote 0.00 0.00 0.00 0.20 1.35
quote 0.00 0.00 0.00 50.20 54.90 68.00 quote 0.00 0.00 0.00 0.20 1.40
quote 0.00 0.00 0.00 49.10 53.40 69.00 quote 0.00 0.00 0.00 0.25 1.45
quote 0.00 0.00 0.00 48.40 52.90 70.00 quote 0.63 -0.12 1.00 0.25 1.00 13.00
quote 0.00 0.00 0.00 43.40 46.40 75.00 quote 1.05 -0.61 1.00 0.40 1.05 224.00
quote 0.00 0.00 0.00 39.30 42.60 80.00 quote 1.02 -1.36 1.00 0.75 1.10 71.00
quote 0.00 0.00 0.00 35.70 39.50 84.00 quote 3.60 0.00 0.00 1.15 1.45 4.00
quote 0.00 0.00 0.00 34.50 38.00 85.00 quote 1.47 -1.07 1.00 1.30 1.55 22.00
quote 0.00 0.00 0.00 33.60 37.60 86.00 quote 4.20 0.00 0.00 1.40 1.80 15.00
quote 0.00 0.00 0.00 32.60 36.00 87.00 quote 1.80 -3.00 2.00 1.50 1.80 3.00
quote 0.00 0.00 0.00 32.40 35.60 88.00 quote 1.84 -2.76 5.00 1.65 1.95 15.00
quote 0.00 0.00 0.00 31.50 34.70 89.00 quote 4.70 0.00 0.00 1.65 2.10 3.00
quote 0.00 0.00 0.00 31.70 32.40 90.00 quote 4.24 0.00 0.00 1.85 2.25 24.00
quote 0.00 0.00 0.00 30.00 33.50 91.00 quote 4.50 0.00 0.00 2.05 2.45 11.00
quote 0.00 0.00 0.00 29.20 32.10 92.00 quote 2.50 -2.50 1.00 2.20 2.55 501.00
quote 0.00 0.00 0.00 27.90 30.90 93.00 quote 7.10 0.00 0.00 2.35 2.75 10.00
quote 0.00 0.00 0.00 28.40 29.80 94.00 quote 3.35 -3.15 2.00 2.60 2.95 16.00
quote 0.00 0.00 0.00 26.10 29.60 95.00 quote 2.80 -3.20 12.00 2.80 3.20 62.00
quote 0.00 0.00 0.00 25.80 29.50 96.00 quote 6.50 0.00 0.00 2.85 3.40 2.00
quote 0.00 0.00 0.00 25.70 28.60 97.00 quote 6.20 0.00 0.00 3.10 3.60 11.00
quote 0.00 0.00 0.00 25.20 26.10 98.00 quote 3.54 -3.66 5.00 3.40 3.80 8.00
quote 12.78 0.00 0.00 24.50 27.00 1.00 99.00 quote 4.00 -2.60 1.00 3.60 4.10 8.00
quote 13.00 0.00 0.00 23.60 24.90 13.00 100.00 quote 7.03 0.00 0.00 3.80 4.40 11.00
quote 14.30 0.00 0.00 22.00 25.60 5.00 101.00 quote 8.10 0.00 0.00 4.10 4.60 14.00
quote 9.50 0.00 0.00 22.00 23.30 9.00 102.00 quote 7.20 0.00 0.00 4.40 4.90 19.00
quote 9.90 0.00 0.00 21.40 22.50 11.00 103.00 quote 8.20 0.00 0.00 4.60 5.20 26.00
quote 14.20 0.00 0.00 20.50 21.70 9.00 104.00 quote 8.20 0.00 0.00 5.00 5.50 22.00
quote 10.40 0.00 0.00 19.90 21.40 15.00 105.00 quote 9.00 0.00 0.00 5.20 5.80 27.00
quote 10.40 0.00 0.00 19.30 20.70 16.00 106.00 quote 5.95 -4.45 2.00 5.60 6.10 4.00
quote 9.50 0.00 0.00 18.70 19.70 8.00 107.00 quote 10.90 0.00 0.00 5.80 6.50 15.00
quote 17.85 7.05 1.00 17.90 18.90 19.00 108.00 quote 11.40 0.00 0.00 6.20 7.00 12.00
quote 11.00 0.00 0.00 17.50 18.80 16.00 109.00 quote 10.00 0.00 0.00 6.50 7.30 10.00
quote 16.70 4.40 2.00 16.70 18.10 19.00 110.00 quote 13.70 0.00 0.00 6.90 7.90 1.00
quote 16.00 3.60 1.00 16.10 17.20 14.00 111.00 quote 12.30 0.00 0.00 7.20 8.00 11.00
quote 6.96 0.00 0.00 15.60 16.50 8.00 112.00 quote 13.20 0.00 0.00 7.60 8.40 5.00
quote 9.50 0.00 0.00 14.90 15.90 4.00 113.00 quote 14.70 0.00 0.00 8.10 8.80 1.00
quote 9.10 0.00 0.00 14.50 15.60 16.00 114.00 quote 14.40 0.00 0.00 8.50 9.40 1.00
quote 12.84 4.94 1.00 13.80 14.70 14.00 115.00 quote 10.79 0.00 1.00 9.00 9.90
quote 8.90 0.00 0.00 13.20 14.30 9.00 116.00 quote 15.10 0.00 0.00 9.60 10.20 2.00
quote 7.80 0.00 0.00 12.90 13.60 117.00 117.00 quote 0.00 0.00 0.00 9.90 10.70
quote 6.80 0.00 0.00 12.30 13.30 2.00 118.00 quote 0.00 0.00 0.00 10.30 11.10
quote 4.31 0.00 0.00 11.80 12.70 6.00 119.00 quote 0.00 0.00 0.00 10.90 11.70
119.91 Current price as of 1/27/2023 04:00:02 PM
quote 11.34 3.84 25.00 11.40 12.10 7.00 120.00 quote 0.00 0.00 0.00 11.40 12.10
quote 6.80 0.00 0.00 10.90 12.00 9.00 121.00 quote 0.00 0.00 0.00 11.80 12.60
quote 10.53 3.56 1.00 10.50 11.20 18.00 122.00 quote 0.00 0.00 0.00 12.30 13.30
quote 9.30 3.26 11.00 9.10 9.90 318.00 125.00 quote 0.00 0.00 0.00 14.40 15.10
quote 7.49 2.49 5.00 7.20 7.90 30.00 130.00 quote 0.00 0.00 0.00 17.00 18.10
quote 5.77 2.57 11.00 5.70 6.30 8.00 135.00 quote 0.00 0.00 0.00 20.80 21.70
quote 4.45 1.70 3.00 4.40 5.00 22.00 140.00 quote 0.00 0.00 0.00 23.00 25.50
quote 2.85 0.80 3.00 3.30 3.90 7.00 145.00 quote 0.00 0.00 0.00 26.70 29.30
quote 2.50 1.05 2.00 2.65 3.00 2.00 150.00 quote 0.00 0.00 0.00 31.00 33.50
quote 2.20 1.60 14.00 2.05 2.30 20.00 155.00 quote 0.00 0.00 0.00 36.30 37.70
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 47.88 0.00 0.00 63.90 66.60 2.00 55.00 quote 0.15 -0.15 103.00 0.05 0.15 935.00
quote 0.00 0.00 0.00 61.80 66.00 56.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 60.50 64.90 57.00 quote 0.00 0.00 0.00 0.05 0.25
quote 0.00 0.00 0.00 60.00 64.00 58.00 quote 0.00 0.00 0.00 0.10 0.25
quote 0.00 0.00 0.00 59.00 62.80 59.00 quote 0.00 0.00 0.00 0.10 0.25
quote 0.00 0.00 0.00 58.00 62.00 60.00 quote 0.20 -0.22 24.00 0.20 0.35 149.00
quote 0.00 0.00 0.00 57.00 61.00 61.00 quote 0.00 0.00 0.00 0.10 1.20
quote 0.00 0.00 0.00 56.10 59.80 62.00 quote 0.00 0.00 0.00 0.15 1.25
quote 0.00 0.00 0.00 55.50 59.20 63.00 quote 0.00 0.00 0.00 0.15 1.30
quote 0.00 0.00 0.00 55.50 58.70 64.00 quote 0.00 0.00 0.00 0.15 1.35
quote 54.40 22.30 1.00 54.70 56.70 5.00 65.00 quote 0.52 -0.13 1.00 0.30 0.65 67.00
quote 0.00 0.00 0.00 52.10 56.00 66.00 quote 0.00 0.00 0.00 0.20 1.45
quote 0.00 0.00 0.00 51.00 55.70 67.00 quote 0.00 0.00 0.00 0.25 1.50
quote 0.00 0.00 0.00 50.20 54.00 68.00 quote 0.00 0.00 0.00 0.25 1.50
quote 0.00 0.00 0.00 49.20 53.00 69.00 quote 0.00 0.00 0.00 0.30 1.50
quote 34.79 0.00 0.00 49.80 51.80 13.00 70.00 quote 0.72 -0.36 1.00 0.45 0.85 97.00
quote 24.83 0.00 0.00 45.00 46.90 6.00 75.00 quote 0.90 -0.35 49.00 0.75 0.95 1,046
quote 40.44 9.44 30.00 40.50 42.10 32.00 80.00 quote 1.27 -0.43 638.00 1.15 1.30 1,706
quote 27.80 0.00 0.00 35.90 38.00 23.00 85.00 quote 1.82 -1.03 10.00 1.65 1.85 860.00
quote 0.00 0.00 0.00 33.00 36.10 88.00 quote 5.16 0.00 0.00 2.00 2.25 29.00
quote 18.90 0.00 0.00 31.00 34.80 1.00 89.00 quote 2.27 -3.22 18.00 2.15 2.40 29.00
quote 31.63 6.38 1.00 32.10 33.20 25.00 90.00 quote 2.40 -1.59 21.00 2.30 2.60 862.00
quote 0.00 0.00 0.00 31.30 33.40 91.00 quote 2.73 -2.02 1.00 2.45 2.75 32.00
quote 0.00 0.00 0.00 30.50 31.20 92.00 quote 6.58 0.00 0.00 2.65 2.95 46.00
quote 21.90 0.00 0.00 28.20 30.30 1.00 93.00 quote 2.97 -3.94 1.00 2.80 3.20 12.00
quote 20.90 0.00 0.00 28.90 30.00 16.00 94.00 quote 3.33 -2.32 1.00 3.00 3.40 17.00
quote 27.60 6.60 2.00 28.00 28.80 73.00 95.00 quote 3.48 -3.12 3.00 3.20 3.60 1,233
quote 24.60 9.20 1.00 27.10 28.30 2.00 96.00 quote 6.30 0.00 0.00 3.50 3.80 14.00
quote 18.50 0.00 0.00 26.60 27.50 4.00 97.00 quote 7.50 0.00 0.00 3.70 4.00 7.00
quote 16.90 0.00 0.00 25.60 26.60 1.00 98.00 quote 7.30 0.00 0.00 3.90 4.30 8.00
quote 0.00 0.00 0.00 25.10 26.10 99.00 quote 7.70 0.00 0.00 4.20 4.60 12.00
quote 23.85 5.55 14.00 24.30 25.30 139.00 100.00 quote 4.60 -3.10 13.00 4.40 4.80 3,562
quote 17.30 0.00 0.00 23.70 24.20 3.00 101.00 quote 5.04 -3.46 7.00 4.60 5.10 10.00
quote 12.00 0.00 0.00 22.90 23.60 11.00 102.00 quote 10.80 0.00 0.00 4.90 5.40 48.00
quote 11.30 0.00 0.00 22.00 23.10 2.00 103.00 quote 9.00 0.00 0.00 5.30 5.70 6.00
quote 0.00 0.00 0.00 21.20 22.40 104.00 quote 5.75 -2.95 155.00 5.60 6.00 28.00
quote 20.40 5.70 8.00 20.80 21.80 955.00 105.00 quote 6.41 -3.44 5.00 5.90 6.40 352.00
quote 11.90 0.00 0.00 20.10 21.20 4.00 106.00 quote 7.26 -4.04 3.00 6.20 6.70 19.00
quote 11.40 0.00 0.00 19.50 20.10 36.00 107.00 quote 9.60 0.00 0.00 6.60 7.10 17.00
quote 0.00 0.00 0.00 18.70 19.80 108.00 quote 7.10 -4.30 1.00 6.90 7.50 13.00
quote 12.30 0.00 0.00 18.20 18.90 3.00 109.00 quote 7.68 -4.22 7.00 7.40 7.80 8.00
quote 18.05 4.98 634.00 17.70 18.50 846.00 110.00 quote 9.32 -2.18 2.00 7.70 8.20 3,948
quote 17.15 6.00 1.00 17.00 18.00 26.00 111.00 quote 11.50 0.00 0.00 8.00 8.60 17.00
quote 17.00 6.37 2.00 16.50 17.10 55.00 112.00 quote 12.60 0.00 0.00 8.60 9.00 26.00
quote 15.10 5.50 43.00 15.00 15.40 1,093 115.00 quote 11.40 -1.80 13.00 9.90 10.30 422.00
119.91 Current price as of 1/27/2023 04:00:02 PM
quote 12.74 4.39 122.00 12.30 12.90 3,153 120.00 quote 12.60 -6.30 18.00 12.30 12.80 20,203
quote 10.20 3.70 1,025 10.20 10.70 514.00 125.00 quote 17.00 -2.35 5.00 15.10 15.60 101.00
quote 8.28 4.88 18.00 8.30 8.80 937.00 130.00 quote 19.40 -7.07 2.00 18.20 18.70 103.00
quote 7.00 3.42 9.00 6.70 7.10 176.00 135.00 quote 35.40 0.00 0.00 21.60 22.10 121.00
quote 5.82 2.32 65.00 5.10 5.70 779.00 140.00 quote 26.10 0.00 0.00 25.30 25.70 40.00
quote 3.50 1.00 2.00 4.00 4.60 1,600 145.00 quote 39.42 0.00 0.00 29.10 29.60 504.00
quote 2.65 0.86 1.00 3.10 3.60 578.00 150.00 quote 48.30 0.00 0.00 33.20 33.80 2,997
quote 2.75 1.30 13.00 2.45 2.85 73.00 155.00 quote 44.60 0.00 0.00 37.10 38.00 64.00
quote 2.10 1.52 3.00 1.90 2.25 266.00 160.00 quote 44.40 0.00 0.00 41.90 42.50 63.00
quote 1.55 0.00 0.00 1.45 1.75 46.00 165.00 quote 42.30 0.00 0.00 46.40 46.90 22.00
quote 1.10 0.60 1.00 1.15 1.40 96.00 170.00 quote 39.40 0.00 0.00 50.00 52.00 13.00
quote 0.89 0.64 9.00 0.85 1.10 71.00 175.00 quote 74.60 0.00 0.00 55.00 57.00 14.00
quote 0.70 0.30 6.00 0.65 0.85 152.00 180.00 quote 64.40 0.00 0.00 59.00 63.00 5.00
quote 0.15 0.00 0.00 0.50 0.70 27.00 185.00 quote 80.71 0.00 0.00 64.40 66.30 9.00
quote 0.25 0.00 0.00 0.10 1.10 366.00 190.00 quote 62.60 0.00 0.00 69.00 72.70 3.00
quote 0.15 0.00 0.00 0.05 1.00 188.00 195.00 quote 51.10 0.00 0.00 73.30 77.90 1.00
quote 0.35 0.23 10.00 0.15 0.40 458.00 200.00 quote 91.50 0.00 0.00 78.30 82.50 28.00
quote 0.16 0.06 52.00 0.05 0.15 1,538 210.00 quote 0.00 0.00 0.00 88.40 92.50
quote 0.05 0.00 19.00 0.00 0.10 3,878 220.00 quote 0.00 0.00 0.00 98.00 102.40
quote 0.05 0.00 0.00 0.00 0.05 1,452 230.00 quote 88.70 0.00 0.00 108.00 112.50
quote 0.05 0.00 0.00 0.00 0.05 245.00 240.00 quote 0.00 0.00 0.00 118.20 122.50
quote 0.05 0.00 0.00 0.00 0.05 34.00 250.00 quote 0.00 0.00 0.00 128.00 132.40
quote 0.05 0.00 0.00 0.00 0.05 46.00 260.00 quote 0.00 0.00 0.00 139.20 141.40
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 63.80 66.60 55.00 quote 0.25 0.00 2.00 0.00 0.30
quote 0.00 0.00 0.00 62.10 65.70 56.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 61.00 65.50 57.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 60.20 64.50 58.00 quote 0.00 0.00 0.00 0.05 2.30
quote 0.00 0.00 0.00 59.10 62.90 59.00 quote 0.00 0.00 0.00 0.05 1.55
quote 0.00 0.00 0.00 58.50 62.00 60.00 quote 0.00 0.00 0.00 0.05 2.35
quote 0.00 0.00 0.00 57.50 61.30 61.00 quote 0.00 0.00 0.00 0.05 2.35
quote 0.00 0.00 0.00 57.00 61.00 62.00 quote 0.00 0.00 0.00 0.15 2.40
quote 0.00 0.00 0.00 55.50 60.00 63.00 quote 0.00 0.00 0.00 0.15 2.40
quote 0.00 0.00 0.00 54.50 58.40 64.00 quote 0.00 0.00 0.00 0.15 2.45
quote 0.00 0.00 0.00 53.20 57.50 65.00 quote 0.00 0.00 0.00 0.10 2.50
quote 0.00 0.00 0.00 52.50 56.90 66.00 quote 0.00 0.00 0.00 0.20 2.50
quote 0.00 0.00 0.00 51.60 55.90 67.00 quote 0.00 0.00 0.00 0.25 2.55
quote 0.00 0.00 0.00 50.80 54.90 68.00 quote 0.00 0.00 0.00 0.25 2.60
quote 0.00 0.00 0.00 49.00 53.00 69.00 quote 0.00 0.00 0.00 0.30 2.65
quote 0.00 0.00 0.00 48.50 52.40 70.00 quote 1.00 0.00 0.00 0.10 1.00 17.00
quote 0.00 0.00 0.00 43.50 47.80 75.00 quote 0.97 -0.69 3.00 0.80 1.30 10.00
quote 0.00 0.00 0.00 39.00 43.00 80.00 quote 3.03 0.00 0.00 1.15 1.65 3.00
quote 0.00 0.00 0.00 35.50 39.80 84.00 quote 1.78 0.00 3.00 1.50 2.10
quote 0.00 0.00 0.00 36.50 38.40 85.00 quote 1.98 -2.66 10.00 1.70 2.20 60.00
quote 0.00 0.00 0.00 34.40 37.20 86.00 quote 3.70 0.00 0.00 1.80 2.40 1.00
quote 0.00 0.00 0.00 33.50 36.50 87.00 quote 5.60 0.00 0.00 1.95 2.70 9.00
quote 0.00 0.00 0.00 32.90 36.40 88.00 quote 5.53 0.00 0.00 2.10 2.70 27.00
quote 0.00 0.00 0.00 32.10 35.90 89.00 quote 5.87 0.00 0.00 2.25 2.85 31.00
quote 0.00 0.00 0.00 31.20 34.80 90.00 quote 6.27 0.00 0.00 2.55 3.00 30.00
quote 15.33 0.00 0.00 31.40 33.10 23.00 91.00 quote 6.57 0.00 0.00 2.65 3.20 28.00
quote 0.00 0.00 0.00 29.40 33.40 92.00 quote 6.97 0.00 0.00 2.80 3.40 53.00
quote 0.00 0.00 0.00 29.00 32.50 93.00 quote 7.30 0.00 0.00 2.95 3.70 4.00
quote 0.00 0.00 0.00 28.00 31.60 94.00 quote 7.67 0.00 0.00 3.30 3.90 8.00
quote 0.00 0.00 0.00 27.10 29.90 95.00 quote 8.07 0.00 0.00 3.40 4.10 5.00
quote 0.00 0.00 0.00 26.40 29.20 96.00 quote 6.52 0.00 0.00 3.60 4.30 4.00
quote 0.00 0.00 0.00 25.80 28.70 97.00 quote 9.83 0.00 0.00 3.90 4.60 6.00
quote 0.00 0.00 0.00 25.80 28.70 98.00 quote 8.10 0.00 0.00 4.20 4.90 1.00
quote 0.00 0.00 0.00 24.30 28.50 99.00 quote 4.68 -6.02 10.00 4.30 5.30 2.00
quote 10.90 0.00 0.00 23.50 27.30 1.00 100.00 quote 9.40 0.00 0.00 4.60 5.50 2.00
quote 0.00 0.00 0.00 22.70 27.00 101.00 quote 8.60 0.00 0.00 5.00 5.80 13.00
quote 12.66 0.00 0.00 22.10 26.50 3.00 102.00 quote 8.90 0.00 0.00 5.10 6.10 3.00
quote 0.00 0.00 0.00 21.40 25.50 103.00 quote 10.30 0.00 0.00 5.60 6.40 2.00
quote 0.00 0.00 0.00 20.70 23.80 104.00 quote 9.90 0.00 0.00 5.90 6.70 10.00
quote 9.50 0.00 0.00 20.30 23.80 1.00 105.00 quote 13.60 0.00 0.00 6.10 7.10 7.00
quote 10.80 0.00 0.00 20.20 23.10 5.00 106.00 quote 13.30 0.00 0.00 6.40 7.40 1.00
quote 9.04 0.00 0.00 19.40 22.40 4.00 107.00 quote 11.11 0.00 0.00 6.90 7.80 22.00
quote 8.80 0.00 0.00 19.00 20.60 2.00 108.00 quote 15.10 0.00 0.00 7.10 8.20 1.00
quote 10.10 0.00 0.00 18.50 20.10 5.00 109.00 quote 15.00 0.00 0.00 7.50 8.50 4.00
quote 18.25 7.75 4.00 17.90 19.50 12.00 110.00 quote 12.80 0.00 0.00 7.90 8.90 4.00
quote 7.30 0.00 0.00 17.20 18.80 8.00 111.00 quote 14.40 0.00 0.00 8.20 9.30 2.00
quote 10.90 0.00 0.00 16.80 18.20 15.00 112.00 quote 12.10 0.00 0.00 8.60 9.70 55.00
quote 11.00 0.00 0.00 16.10 17.80 8.00 113.00 quote 0.00 0.00 0.00 9.10 10.30
quote 10.80 3.00 1.00 15.30 17.20 9.00 114.00 quote 13.00 0.00 0.00 9.50 10.70 4.00
quote 11.00 0.00 0.00 15.10 16.50 23.00 115.00 quote 11.70 -4.20 5.00 10.00 11.10 3.00
quote 7.80 0.00 0.00 14.50 15.80 15.00 116.00 quote 16.30 0.00 0.00 10.30 11.70 2.00
quote 9.60 0.00 0.00 14.00 15.40 1.00 117.00 quote 16.90 0.00 0.00 10.70 12.10 2.00
quote 12.10 4.60 1.00 13.40 14.90 1.00 118.00 quote 12.37 -2.93 1.00 11.30 12.50 2.00
quote 8.88 0.00 0.00 13.00 14.40 8.00 119.00 quote 17.90 0.00 0.00 11.70 13.20 2.00
119.91 Current price as of 1/27/2023 04:00:02 PM
quote 12.90 3.90 3.00 12.60 13.90 12.00 120.00 quote 12.97 0.00 10.00 12.30 13.70
quote 7.90 0.00 0.00 12.00 13.40 14.00 121.00 quote 17.30 0.00 0.00 12.70 14.10 2.00
quote 5.60 0.00 0.00 11.60 12.90 24.00 122.00 quote 0.00 0.00 0.00 13.30 14.50
quote 6.53 0.00 0.00 10.40 11.50 19.00 125.00 quote 22.40 0.00 0.00 14.90 16.30 44.00
quote 9.09 2.89 1.00 8.40 9.50 9.00 130.00 quote 18.87 0.00 5.00 18.10 19.40
quote 5.20 0.70 1.00 6.80 7.90 11.00 135.00 quote 0.00 0.00 0.00 21.30 22.70
quote 4.50 0.40 4.00 5.40 6.50 3.00 140.00 quote 0.00 0.00 0.00 25.00 26.40
quote 2.09 0.00 0.00 4.40 5.40 4.00 145.00 quote 0.00 0.00 0.00 28.70 30.50
quote 3.70 1.75 2.00 3.50 4.40 10.00 150.00 quote 0.00 0.00 0.00 32.70 34.40
quote 2.75 1.78 3.00 2.85 3.40 1.00 155.00 quote 0.00 0.00 0.00 36.80 38.90

March, 2023 Options

Show

May, 2023 Options

Show

August, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.