Bulletin
Investor Alert

Costco Wholesale Corp.

NAS: COST

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 3, 2020, 7:54 p.m.

/zigman2/quotes/201191698/composite

$

328.52

Change

-0.80 -0.24%

Volume

Volume 349,497

Quotes are delayed by 20 min

/zigman2/quotes/201191698/composite

Today's close

$ 325.53

$ 329.32

Change

+3.79 +1.16%

Day low

Day high

$324.30

$329.89

Open

52 week low

52 week high

$262.71

$331.49

Open

OPTION CHAIN FOR COSTCO WHOLESALE CORP.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 172.30 176.60 155.00 quote 0.65 0.00 0.00 0.00 0.10 30.00
quote 0.00 0.00 0.00 167.30 171.60 160.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 162.30 166.60 165.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 157.20 161.60 170.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 152.30 156.60 175.00 quote 0.10 0.00 0.00 0.00 0.11 36.00
quote 0.00 0.00 0.00 146.70 151.40 180.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 142.30 146.60 185.00 quote 0.77 0.00 0.00 0.00 0.12 30.00
quote 0.00 0.00 0.00 137.00 141.45 190.00 quote 0.37 0.00 0.00 0.00 2.13 110.00
quote 0.00 0.00 0.00 131.70 136.35 195.00 quote 0.50 0.00 0.00 0.00 2.13 20.00
quote 0.00 0.00 0.00 127.30 131.60 200.00 quote 0.06 0.00 0.00 0.00 0.13 84.00
quote 0.00 0.00 0.00 122.10 126.60 205.00 quote 0.03 0.00 144.00 0.00 2.13 144.00
quote 105.57 0.00 0.00 117.20 121.60 1.00 210.00 quote 0.03 -0.39 231.00 0.00 0.05 596.00
quote 0.00 0.00 0.00 112.00 116.60 215.00 quote 0.35 0.00 0.00 0.00 0.14 144.00
quote 0.00 0.00 0.00 107.30 111.60 220.00 quote 0.15 0.00 0.00 0.00 2.13 288.00
quote 0.00 0.00 0.00 102.00 106.45 225.00 quote 0.07 0.00 0.00 0.00 0.13 500.00
quote 0.00 0.00 0.00 96.85 101.40 230.00 quote 0.11 0.00 0.00 0.00 2.13 44.00
quote 90.02 0.00 0.00 92.15 96.60 2.00 235.00 quote 0.18 0.00 0.00 0.00 2.13 21.00
quote 0.00 0.00 0.00 87.15 91.60 240.00 quote 0.00 0.00 0.00 0.00 0.46
quote 0.00 0.00 0.00 82.15 86.60 245.00 quote 0.08 0.00 48.00 0.00 2.13 48.00
quote 0.00 0.00 0.00 77.15 81.60 250.00 quote 0.06 -1.21 77.00 0.00 0.17 244.00
quote 0.00 0.00 0.00 72.15 76.60 255.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 66.80 71.35 260.00 quote 1.12 0.00 0.00 0.00 2.13 96.00
quote 0.00 0.00 0.00 62.00 66.60 265.00 quote 0.18 0.00 0.00 0.00 2.51 49.00
quote 0.00 0.00 0.00 57.30 61.60 270.00 quote 0.12 0.02 27.00 0.00 0.34 120.00
quote 0.00 0.00 0.00 54.30 58.75 272.50 quote 0.00 0.00 0.00 0.00 2.51
quote 0.00 0.00 0.00 52.30 56.60 275.00 quote 1.13 0.00 0.00 0.00 0.18 100.00
quote 0.00 0.00 0.00 49.30 53.80 277.50 quote 0.70 0.00 0.00 0.00 2.52 26.00
quote 46.50 0.00 0.00 47.00 51.60 2.00 280.00 quote 0.24 0.00 0.00 0.00 0.05 177.00
quote 0.00 0.00 0.00 45.30 49.20 282.50 quote 0.35 0.00 0.00 0.00 2.51 2.00
quote 39.72 -3.28 2.00 42.30 46.60 2.00 285.00 quote 0.28 0.00 0.00 0.00 0.28 34.00
quote 0.00 0.00 0.00 39.55 44.20 287.50 quote 0.15 -0.10 1.00 0.00 2.50 64.00
quote 36.55 0.00 0.00 37.30 41.50 30.00 290.00 quote 0.10 -0.03 1.00 0.00 0.38 599.00
quote 0.00 0.00 0.00 34.75 39.20 292.50 quote 0.49 0.00 0.00 0.00 2.16 73.00
quote 33.06 0.00 0.00 32.95 36.15 2.00 295.00 quote 0.06 -0.14 10.00 0.05 0.07 523.00
quote 14.57 0.00 0.00 30.30 33.65 10.00 297.50 quote 0.67 0.00 0.00 0.00 2.55 69.00
quote 26.30 0.00 0.00 28.15 30.90 1.00 300.00 quote 0.10 -0.05 368.00 0.01 0.12 170.00
quote 26.90 5.52 22.00 25.50 28.55 22.00 302.50 quote 0.10 -0.04 1.00 0.01 0.18 159.00
quote 20.77 -1.03 1.00 23.10 25.70 2.00 305.00 quote 0.10 -0.21 1,557 0.06 0.14 206.00
quote 19.31 0.00 0.00 20.65 23.65 34.00 307.50 quote 0.26 -0.36 133.00 0.02 1.22 170.00
quote 15.60 2.30 5.00 18.75 21.10 23.00 310.00 quote 0.12 -0.15 146.00 0.10 0.15 255.00
quote 12.20 -4.90 2.00 15.40 18.85 11.00 312.50 quote 0.18 -0.24 100.00 0.09 0.46 611.00
quote 14.70 3.75 42.00 13.30 16.20 61.00 315.00 quote 0.22 -0.25 208.00 0.16 0.25 789.00
quote 12.00 2.80 1.00 11.35 14.00 44.00 317.50 quote 0.28 -0.47 312.00 0.22 0.52 896.00
quote 9.78 3.08 88.00 9.50 10.15 173.00 320.00 quote 0.39 -0.81 578.00 0.41 0.57 937.00
quote 7.26 2.56 317.00 5.10 7.70 428.00 322.50 quote 0.62 -1.41 1,045 0.48 0.72 727.00
quote 5.57 2.22 620.00 5.15 5.55 792.00 325.00 quote 1.12 -1.80 767.00 1.05 1.20 411.00
quote 4.03 1.88 663.00 3.45 3.85 730.00 327.50 quote 1.72 -2.53 760.00 1.72 2.01 118.00
329.32 Current price as of 8/03/2020 04:00:00 PM
quote 2.63 1.34 1,964 2.29 2.49 838.00 330.00 quote 2.90 -2.58 109.00 2.44 3.80 45.00
quote 1.71 1.09 1,123 1.42 1.72 325.00 332.50 quote 4.90 -2.60 7.00 4.65 5.55 27.00
quote 1.05 0.51 3,061 0.63 1.39 463.00 335.00 quote 7.80 -3.75 1.00 6.10 7.10 21.00
quote 0.72 0.34 315.00 0.60 1.00 464.00 337.50 quote 14.30 2.85 4.00 8.50 9.15 15.00
quote 0.51 0.27 718.00 0.44 0.53 497.00 340.00 quote 17.28 0.63 5.00 10.75 12.55 12.00
quote 0.43 0.23 281.00 0.05 0.49 49.00 342.50 quote 0.00 0.00 0.00 12.45 15.80
quote 0.32 0.13 350.00 0.25 0.38 178.00 345.00 quote 0.00 0.00 0.00 14.45 16.95
quote 0.26 0.06 20.00 0.03 1.53 27.00 347.50 quote 24.92 4.69 1.00 16.95 19.45 1.00
quote 0.29 0.14 1,287 0.04 0.25 813.00 350.00 quote 22.25 0.00 0.00 19.50 22.20 1.00
quote 0.10 -0.15 1.00 0.00 1.53 6.00 352.50 quote 0.00 0.00 0.00 21.80 25.00
quote 0.17 -0.07 52.00 0.12 0.52 33.00 355.00 quote 0.00 0.00 0.00 24.05 27.55
quote 0.12 -0.02 28.00 0.05 0.48 105.00 360.00 quote 30.70 0.00 0.00 29.40 32.50 1.00
quote 0.10 -0.04 360.00 0.00 0.47 512.00 365.00 quote 0.00 0.00 0.00 34.10 37.35
quote 0.15 0.09 1.00 0.00 0.20 161.00 370.00 quote 0.00 0.00 0.00 38.95 42.60
quote 0.00 0.00 0.00 0.00 2.24 375.00 quote 49.45 0.00 0.00 44.00 47.35 2.00
quote 1.07 1.01 122.00 0.00 0.26 527.00 380.00 quote 0.00 0.00 0.00 48.75 53.15
quote 0.06 -0.34 10.00 0.00 2.58 22.00 385.00 quote 0.00 0.00 0.00 53.90 57.70
quote 0.05 0.00 10.00 0.00 2.19 10.00 390.00 quote 0.00 0.00 0.00 58.70 62.30
quote 0.05 0.00 10.00 0.00 2.18 10.00 395.00 quote 0.00 0.00 0.00 63.65 68.15
quote 0.05 0.00 10.00 0.00 2.18 10.00 400.00 quote 0.00 0.00 0.00 68.65 73.20
quote 0.05 0.00 10.00 0.00 2.53 10.00 405.00 quote 0.00 0.00 0.00 73.75 78.20
quote 0.00 0.00 0.00 0.00 2.53 410.00 quote 0.00 0.00 0.00 78.60 83.20
quote 0.07 0.00 189.00 0.00 0.15 169.00 415.00 quote 0.00 0.00 0.00 83.30 88.00
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 102.25 106.80 225.00 quote 0.06 -0.02 106.00 0.00 0.06 1,049
quote 0.00 0.00 0.00 97.25 101.80 230.00 quote 0.13 0.05 47.00 0.00 0.41 675.00
quote 0.00 0.00 0.00 92.20 96.80 235.00 quote 0.00 0.00 0.00 0.00 3.55
quote 0.00 0.00 0.00 87.00 91.50 240.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 82.25 86.80 245.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 77.00 81.35 250.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 72.30 76.80 255.00 quote 0.00 0.00 0.00 0.00 3.65
quote 65.90 0.00 0.00 67.25 71.80 260.00 quote 0.00 0.00 0.00 0.00 3.60
quote 60.74 0.00 0.00 62.20 66.80 265.00 quote 0.11 0.00 0.00 0.00 2.54 1.00
quote 0.00 0.00 0.00 57.20 61.80 270.00 quote 0.19 -0.06 340.00 0.00 0.34 212.00
quote 0.00 0.00 0.00 53.05 56.80 275.00 quote 0.28 0.10 11.00 0.00 2.71 20.00
quote 48.20 0.00 0.00 48.00 51.50 2.00 280.00 quote 0.20 -0.01 1.00 0.00 0.40 106.00
quote 0.00 0.00 0.00 45.25 49.20 282.50 quote 0.00 0.00 0.00 0.00 2.77
quote 0.00 0.00 0.00 43.15 46.80 285.00 quote 0.24 -0.53 50.00 0.01 0.30 12.00
quote 38.50 0.00 2.00 40.75 42.50 2.00 287.50 quote 0.55 0.00 0.00 0.11 0.33 9.00
quote 36.00 0.47 1.00 38.30 41.80 1.00 290.00 quote 0.50 0.00 0.00 0.20 0.48 242.00
quote 36.40 0.00 0.00 35.90 39.40 1.00 292.50 quote 0.59 0.00 0.00 0.00 2.34 11.00
quote 28.40 -5.61 300.00 33.35 37.00 300.00 295.00 quote 0.39 -0.06 171.00 0.00 0.57 46.00
quote 27.60 -4.24 500.00 29.85 34.40 500.00 297.50 quote 0.65 -0.33 103.00 0.00 3.60 120.00
quote 29.46 0.00 0.00 28.30 31.45 85.00 300.00 quote 0.45 -0.30 15.00 0.05 2.93 78.00
quote 27.12 0.00 0.00 24.70 27.50 2.00 302.50 quote 0.41 -0.46 20.00 0.05 0.52 55.00
quote 25.00 0.30 1.00 23.40 27.20 43.00 305.00 quote 0.52 -0.45 45.00 0.05 3.55 79.00
quote 20.17 0.00 0.00 20.90 24.80 3.00 307.50 quote 0.45 -0.47 18.00 0.49 0.96 40.00
quote 17.09 0.00 0.00 19.65 22.30 211.00 310.00 quote 0.68 -0.33 99.00 0.63 0.70 494.00
quote 13.25 0.97 1.00 16.00 19.15 23.00 312.50 quote 0.90 -0.40 33.00 0.66 1.08 129.00
quote 11.35 -0.25 1.00 12.90 15.60 78.00 315.00 quote 0.90 -0.63 163.00 0.00 0.98 371.00
quote 13.50 4.02 1.00 12.70 14.35 14.00 317.50 quote 1.18 -1.71 23.00 1.13 1.28 48.00
quote 10.18 3.28 63.00 10.55 11.15 121.00 320.00 quote 1.65 -1.26 34.00 1.33 1.52 292.00
quote 7.55 2.55 4.00 8.05 9.00 35.00 322.50 quote 1.76 -2.39 46.00 1.74 1.99 88.00
quote 7.20 2.75 82.00 5.85 6.95 329.00 325.00 quote 2.42 -1.68 62.00 2.30 2.63 131.00
quote 4.80 1.51 63.00 4.95 5.35 195.00 327.50 quote 3.40 -2.03 74.00 3.00 3.55 74.00
329.32 Current price as of 8/03/2020 04:00:00 PM
quote 4.11 1.71 181.00 3.50 4.35 271.00 330.00 quote 4.60 -3.99 68.00 4.40 5.05 23.00
quote 2.57 0.57 32.00 2.66 3.45 41.00 332.50 quote 6.35 -3.82 4.00 5.60 6.95 33.00
quote 2.07 0.82 104.00 1.68 2.12 272.00 335.00 quote 7.60 -4.34 1.00 6.90 7.95 3.00
quote 1.31 0.48 85.00 1.39 1.83 46.00 337.50 quote 0.00 0.00 0.00 9.55 11.50
quote 1.15 0.40 194.00 1.00 1.42 231.00 340.00 quote 15.75 -0.90 2.00 11.60 13.70 25.00
quote 1.00 0.46 17.00 0.75 1.06 18.00 342.50 quote 0.00 0.00 0.00 12.55 16.00
quote 0.66 0.19 46.00 0.31 2.22 49.00 345.00 quote 0.00 0.00 0.00 14.90 18.15
quote 0.41 -0.07 11.00 0.08 2.94 4.00 347.50 quote 0.00 0.00 0.00 17.00 20.55
quote 0.46 0.17 43.00 0.30 0.67 260.00 350.00 quote 0.00 0.00 0.00 19.50 22.85
quote 0.60 0.00 11.00 0.05 1.00 352.50 quote 0.00 0.00 0.00 21.90 25.20
quote 0.27 0.01 2.00 0.19 0.54 58.00 355.00 quote 0.00 0.00 0.00 24.40 27.80
quote 0.19 -0.07 1.00 0.20 0.45 19.00 360.00 quote 0.00 0.00 0.00 29.20 32.75
quote 0.16 -0.02 393.00 0.11 0.47 631.00 365.00 quote 0.00 0.00 0.00 34.20 37.70
quote 0.17 0.01 51.00 0.01 0.37 4,497 370.00 quote 0.00 0.00 0.00 39.15 42.65
quote 0.00 0.00 0.00 0.00 2.66 375.00 quote 0.00 0.00 0.00 44.10 47.60
quote 1.11 0.85 122.00 0.01 0.27 499.00 380.00 quote 0.00 0.00 0.00 49.10 52.60
quote 0.00 0.00 0.00 0.04 2.61 385.00 quote 0.00 0.00 0.00 54.00 57.55
quote 0.00 0.00 0.00 0.00 2.58 390.00 quote 0.00 0.00 0.00 58.75 63.20
quote 0.00 0.00 0.00 0.00 2.57 395.00 quote 0.00 0.00 0.00 63.65 68.20
quote 0.00 0.00 0.00 0.00 2.17 400.00 quote 0.00 0.00 0.00 68.65 73.20
quote 0.00 0.00 0.00 0.00 2.52 405.00 quote 0.00 0.00 0.00 73.55 78.20
quote 0.00 0.00 0.00 0.00 2.53 410.00 quote 0.00 0.00 0.00 78.30 82.85
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 177.00 181.60 150.00 quote 0.60 0.00 0.00 0.00 2.07 288.00
quote 0.00 0.00 0.00 172.00 176.60 155.00 quote 0.10 0.00 0.00 0.00 0.12 51.00
quote 0.00 0.00 0.00 167.15 171.70 160.00 quote 0.12 0.04 2.00 0.00 2.07 76.00
quote 0.00 0.00 0.00 162.15 166.80 165.00 quote 0.55 0.00 0.00 0.00 2.14 36.00
quote 0.00 0.00 0.00 157.20 161.70 170.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 152.30 156.80 175.00 quote 0.33 0.00 0.00 0.00 2.14 144.00
quote 0.00 0.00 0.00 147.00 151.45 180.00 quote 0.26 0.00 0.00 0.00 2.15 145.00
quote 0.00 0.00 0.00 142.20 146.65 185.00 quote 0.41 0.00 0.00 0.00 2.15 144.00
quote 0.00 0.00 0.00 137.25 141.80 190.00 quote 0.34 0.00 0.00 0.00 2.15 72.00
quote 0.00 0.00 0.00 132.30 136.80 195.00 quote 0.12 0.00 0.00 0.00 2.16 20.00
quote 0.00 0.00 0.00 127.10 131.80 200.00 quote 0.10 0.00 0.00 0.00 0.15 284.00
quote 0.00 0.00 0.00 122.25 126.75 205.00 quote 0.31 0.00 0.00 0.00 2.19 40.00
quote 106.06 0.00 0.00 117.50 121.80 3.00 210.00 quote 0.17 0.00 0.00 0.00 0.75 801.00
quote 0.00 0.00 0.00 112.25 116.70 215.00 quote 1.70 0.00 0.00 0.00 1.70 12.00
quote 0.00 0.00 0.00 107.20 111.75 220.00 quote 0.14 0.00 0.00 0.00 2.22 1.00
quote 0.00 0.00 0.00 102.25 106.80 225.00 quote 0.10 -0.03 73.00 0.01 0.16 492.00
quote 95.12 -2.56 1.00 97.50 101.80 1.00 230.00 quote 0.22 0.00 1.00 0.00 0.41 800.00
quote 0.00 0.00 0.00 92.05 96.60 235.00 quote 0.22 0.00 0.00 0.00 2.26 49.00
quote 86.61 0.00 0.00 87.30 91.80 4.00 240.00 quote 0.25 0.00 0.00 0.00 2.28 856.00
quote 0.00 0.00 0.00 82.55 86.80 245.00 quote 0.20 0.00 0.00 0.00 0.38 33.00
quote 65.51 0.00 0.00 78.40 80.95 1.00 250.00 quote 0.30 0.00 0.00 0.10 0.30 135.00
quote 76.05 0.00 0.00 73.00 76.05 2.00 255.00 quote 0.28 0.00 0.00 0.00 2.35 84.00
quote 66.11 0.00 0.00 68.40 70.95 5.00 260.00 quote 0.25 -0.05 20.00 0.10 0.25 165.00
quote 60.20 0.00 0.00 63.10 66.20 101.00 265.00 quote 0.30 0.00 0.00 0.00 2.39 83.00
quote 55.65 0.00 0.00 57.50 61.80 3.00 270.00 quote 0.32 -0.15 7.00 0.20 0.37 410.00
quote 30.69 0.00 0.00 53.10 56.50 2.00 275.00 quote 0.33 -0.12 22.00 0.30 0.57 474.00
quote 45.18 -2.33 5.00 48.20 51.30 14.00 280.00 quote 0.39 -0.09 18.00 0.25 0.40 772.00
quote 44.00 3.44 3.00 43.45 46.25 4.00 285.00 quote 0.42 -0.10 33.00 0.40 0.54 481.00
quote 36.23 -0.33 2.00 38.40 41.40 21.00 290.00 quote 0.48 -0.13 36.00 0.42 0.56 523.00
quote 29.20 -2.76 1.00 33.60 35.15 266.00 295.00 quote 0.58 -0.19 47.00 0.50 0.60 417.00
quote 29.60 4.58 7.00 28.75 31.05 518.00 300.00 quote 0.72 -0.25 51.00 0.64 0.85 2,128
quote 25.70 0.00 0.00 26.30 29.15 2.00 302.50 quote 1.12 -0.03 1.00 0.63 1.12 27.00
quote 24.80 3.25 2.00 25.00 27.60 320.00 305.00 quote 0.91 -0.34 97.00 0.87 1.10 768.00
quote 19.25 -2.65 8.00 22.65 24.30 9.00 307.50 quote 1.37 -0.16 23.00 0.97 1.35 179.00
quote 21.13 3.76 14.00 20.35 21.60 724.00 310.00 quote 1.18 -0.47 123.00 1.14 1.28 1,362
quote 16.03 0.00 0.00 16.85 19.65 4.00 312.50 quote 1.37 -0.80 18.00 1.30 1.51 153.00
quote 15.50 3.66 12.00 15.80 16.80 670.00 315.00 quote 1.69 -0.81 142.00 1.61 1.77 785.00
quote 12.70 1.78 2.00 13.50 14.40 85.00 317.50 quote 2.01 -0.97 81.00 1.70 2.14 395.00
quote 12.30 3.25 106.00 11.40 12.30 1,588 320.00 quote 2.50 -1.13 144.00 2.21 2.74 1,076
quote 8.50 1.01 17.00 8.50 10.55 87.00 322.50 quote 3.16 -1.21 43.00 2.26 3.35 286.00
quote 8.50 2.45 134.00 8.10 8.75 1,767 325.00 quote 4.12 -1.43 55.00 3.80 4.00 582.00
quote 6.95 1.95 62.00 6.45 7.00 280.00 327.50 quote 5.10 -3.20 26.00 4.45 5.00 160.00
329.32 Current price as of 8/03/2020 04:00:00 PM
quote 5.60 2.00 430.00 5.20 5.85 2,478 330.00 quote 6.00 -2.67 82.00 5.85 8.00 404.00
quote 4.22 1.53 97.00 3.15 4.70 99.00 332.50 quote 7.53 -2.75 8.00 7.15 8.05 39.00
quote 3.45 1.19 380.00 3.05 3.30 1,393 335.00 quote 10.52 0.00 0.00 8.40 9.05 77.00
quote 2.29 0.75 51.00 2.36 2.59 166.00 337.50 quote 10.86 0.00 3.00 10.50 11.45
quote 1.95 0.77 276.00 1.79 2.00 1,201 340.00 quote 13.13 -3.53 4.00 12.40 13.35 77.00
quote 0.98 0.28 73.00 1.03 1.21 1,322 345.00 quote 22.05 0.47 10.00 16.25 18.30 7.00
quote 0.69 0.21 76.00 0.60 0.75 1,816 350.00 quote 0.00 0.00 0.00 19.85 22.70
quote 0.41 0.06 23.00 0.30 0.56 576.00 355.00 quote 31.73 0.71 1.00 24.50 27.45 1.00
quote 0.30 -0.01 11.00 0.26 0.46 369.00 360.00 quote 0.00 0.00 0.00 29.45 32.45
quote 0.26 0.01 35.00 0.18 0.54 232.00 365.00 quote 0.00 0.00 0.00 34.60 37.35
quote 0.24 0.01 14.00 0.04 0.40 4,645 370.00 quote 0.00 0.00 0.00 38.75 42.70
quote 0.11 -0.09 51.00 0.00 2.29 122.00 375.00 quote 0.00 0.00 0.00 44.30 47.40
quote 0.20 -0.03 7.00 0.05 0.38 344.00 380.00 quote 0.00 0.00 0.00 48.50 52.20
quote 0.25 0.00 0.00 0.00 1.10 17.00 385.00 quote 0.00 0.00 0.00 54.30 57.30
quote 0.00 0.00 0.00 0.00 2.25 390.00 quote 0.00 0.00 0.00 59.10 62.50
quote 0.61 0.00 0.00 0.00 2.30 15.00 395.00 quote 0.00 0.00 0.00 64.30 67.25
quote 0.46 0.00 0.00 0.00 1.00 73.00 400.00 quote 0.00 0.00 0.00 69.15 73.20
quote 0.59 0.00 0.00 0.00 2.21 63.00 405.00 quote 0.00 0.00 0.00 73.85 78.20
quote 0.09 0.00 0.00 0.00 0.27 135.00 410.00 quote 0.00 0.00 0.00 78.30 82.90
quote 0.04 0.00 0.00 0.00 0.23 102.00 415.00 quote 0.00 0.00 0.00 83.40 88.00
quote 0.14 0.00 62.00 0.00 0.19 62.00 420.00 quote 0.00 0.00 0.00 89.10 93.20
quote 0.12 0.01 21.00 0.00 0.22 463.00 425.00 quote 95.65 0.00 0.00 93.30 97.80 2.00
quote 0.10 0.02 311.00 0.00 2.17 318.00 430.00 quote 0.00 0.00 0.00 98.35 102.85
quote 0.09 -0.08 157.00 0.00 2.16 24.00 435.00 quote 0.00 0.00 0.00 103.30 107.85
quote 0.09 -0.05 403.00 0.00 0.27 335.00 440.00 quote 0.00 0.00 0.00 108.30 113.00
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 162.25 166.80 165.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 156.90 161.25 170.00 quote 0.00 0.00 0.00 0.00 2.53
quote 0.00 0.00 0.00 152.00 156.35 175.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 147.10 151.75 180.00 quote 0.00 0.00 0.00 0.00 2.17
quote 0.00 0.00 0.00 142.15 146.80 185.00 quote 0.00 0.00 0.00 0.00 2.18
quote 0.00 0.00 0.00 137.15 141.80 190.00 quote 0.00 0.00 0.00 0.00 2.19
quote 0.00 0.00 0.00 132.10 136.80 195.00 quote 0.58 0.00 0.00 0.00 2.20 1.00
quote 0.00 0.00 0.00 127.30 131.80 200.00 quote 0.00 0.00 0.00 0.00 2.22
quote 0.00 0.00 0.00 122.10 126.70 205.00 quote 0.00 0.00 0.00 0.00 2.23
quote 0.00 0.00 0.00 117.10 121.80 210.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 112.10 116.75 215.00 quote 0.00 0.00 0.00 0.00 2.27
quote 0.00 0.00 0.00 107.00 111.45 220.00 quote 0.00 0.00 0.00 0.00 2.29
quote 0.00 0.00 0.00 102.25 106.80 225.00 quote 0.93 0.00 0.00 0.02 0.77 459.00
quote 0.00 0.00 0.00 97.35 101.80 230.00 quote 0.27 -0.11 1.00 0.01 1.33 175.00
quote 0.00 0.00 0.00 92.75 96.80 235.00 quote 0.42 0.00 0.00 0.00 1.47 9.00
quote 0.00 0.00 0.00 87.70 91.75 240.00 quote 0.46 0.00 0.00 0.00 0.98 56.00
quote 0.00 0.00 0.00 82.70 86.80 245.00 quote 0.27 -0.41 7.00 0.00 1.77 809.00
quote 0.00 0.00 0.00 77.75 81.80 250.00 quote 0.44 -0.19 2.00 0.14 1.24 39.00
quote 0.00 0.00 0.00 73.25 77.00 255.00 quote 0.41 -0.03 2.00 0.00 1.03 27.00
quote 0.00 0.00 0.00 67.80 72.00 260.00 quote 0.50 0.00 0.00 0.00 2.57 12.00
quote 0.00 0.00 0.00 62.80 67.00 265.00 quote 0.65 0.00 0.00 0.00 2.62 2.00
quote 0.00 0.00 0.00 58.15 62.00 270.00 quote 0.00 0.00 0.00 0.00 2.65
quote 0.00 0.00 0.00 52.75 57.20 275.00 quote 2.81 0.00 0.00 0.00 2.70 53.00
quote 46.33 0.00 25.00 48.05 52.20 25.00 280.00 quote 0.77 0.00 0.00 0.00 2.78 6.00
quote 38.87 0.00 25.00 42.75 47.15 25.00 285.00 quote 0.00 0.00 0.00 0.41 1.15
quote 0.00 0.00 0.00 37.65 41.90 290.00 quote 0.74 -0.38 7.00 0.09 2.77 28.00
quote 0.00 0.00 0.00 35.35 39.45 292.50 quote 0.00 0.00 0.00 0.10 2.97
quote 29.36 -0.08 25.00 33.45 37.10 29.00 295.00 quote 1.03 -0.24 7.00 0.05 1.54 42.00
quote 0.00 0.00 0.00 30.90 35.20 297.50 quote 1.78 0.00 0.00 0.15 3.10 20.00
quote 27.07 -0.52 25.00 28.65 32.80 43.00 300.00 quote 1.13 -0.24 8.00 0.55 1.51 79.00
quote 0.00 0.00 0.00 26.55 29.75 302.50 quote 2.18 -0.52 2.00 0.00 2.35 11.00
quote 23.30 0.00 0.00 24.30 27.60 8.00 305.00 quote 1.45 -0.20 1.00 1.20 1.66 102.00
quote 22.13 0.00 0.00 23.05 25.05 1.00 307.50 quote 1.95 -0.08 10.00 1.40 1.94 19.00
quote 18.10 -0.87 3.00 19.75 23.05 13.00 310.00 quote 2.40 -0.20 1.00 1.15 2.30 64.00
quote 17.03 0.00 0.00 18.00 20.35 1.00 312.50 quote 3.38 0.13 3.00 1.35 4.20 38.00
quote 14.41 0.00 0.00 15.55 17.05 11.00 315.00 quote 2.65 -1.45 19.00 1.80 2.56 96.00
quote 13.68 0.00 0.00 13.45 16.65 16.00 317.50 quote 3.10 -1.80 3.00 0.85 3.25 44.00
quote 8.85 -1.90 3.00 12.50 13.45 33.00 320.00 quote 3.55 -1.25 52.00 3.25 3.90 300.00
quote 8.30 -0.34 6.00 9.50 11.20 5.00 322.50 quote 4.20 -0.98 72.00 3.30 4.25 115.00
quote 9.55 3.55 124.00 8.90 9.60 135.00 325.00 quote 5.20 -1.45 7.00 4.50 5.15 171.00
quote 8.00 2.20 36.00 7.30 8.25 251.00 327.50 quote 6.70 -3.40 3.00 4.45 8.40 126.00
329.32 Current price as of 8/03/2020 04:00:00 PM
quote 6.56 2.01 23.00 5.95 6.75 189.00 330.00 quote 7.15 -1.95 6.00 6.55 7.30 22.00
quote 5.10 2.12 101.00 4.50 5.50 220.00 332.50 quote 9.90 0.00 0.00 7.75 8.70 7.00
quote 4.15 1.69 98.00 3.70 4.45 300.00 335.00 quote 12.60 0.00 0.00 9.20 10.15 11.00
quote 3.15 1.12 12.00 3.00 4.15 17.00 337.50 quote 0.00 0.00 0.00 10.70 12.30
quote 2.83 1.17 46.00 2.52 3.05 93.00 340.00 quote 15.47 0.00 0.00 11.85 13.75 70.00
quote 1.95 -0.25 13.00 2.07 4.05 18.00 342.50 quote 0.00 0.00 0.00 15.10 16.85
quote 2.17 1.14 8.00 1.62 2.61 26.00 345.00 quote 0.00 0.00 0.00 17.05 19.10
quote 1.60 -0.04 1.00 0.05 2.11 2.00 347.50 quote 0.00 0.00 0.00 18.25 21.05
quote 1.07 0.37 1.00 0.95 1.38 170.00 350.00 quote 22.85 0.00 0.00 19.35 22.05
quote 0.00 0.00 0.00 0.05 2.96 352.50 quote 0.00 0.00 0.00 21.95 25.65
quote 0.58 -0.47 12.00 0.05 1.00 7.00 355.00 quote 0.00 0.00 0.00 23.90 27.85
quote 0.60 -0.90 8.00 0.30 0.62 3.00 360.00 quote 0.00 0.00 0.00 28.70 32.80
quote 0.55 0.00 0.00 0.22 0.54 26.00 365.00 quote 0.00 0.00 0.00 34.05 38.00
quote 0.31 0.09 6.00 0.23 0.60 308.00 370.00 quote 0.00 0.00 0.00 38.95 42.55
quote 1.15 0.00 0.00 0.00 2.35 45.00 375.00 quote 0.00 0.00 0.00 43.95 48.00
quote 0.40 0.00 0.00 0.00 0.86 2.00 380.00 quote 0.00 0.00 0.00 49.00 52.50
quote 0.33 0.05 1.00 0.00 2.28 1.00 385.00 quote 0.00 0.00 0.00 53.70 57.80
quote 1.10 0.00 0.00 0.00 2.22 40.00 390.00 quote 0.00 0.00 0.00 58.95 62.80
quote 0.30 0.00 0.00 0.00 0.75 4.00 395.00 quote 0.00 0.00 0.00 63.80 67.45
quote 0.00 0.00 0.00 0.00 0.99 400.00 quote 0.00 0.00 0.00 68.55 72.90
quote 0.00 0.00 0.00 0.00 2.56 405.00 quote 0.00 0.00 0.00 73.95 78.20
quote 0.00 0.00 0.00 0.00 2.18 410.00 quote 0.00 0.00 0.00 78.30 83.00
quote 0.00 0.00 0.00 0.00 2.53 415.00 quote 0.00 0.00 0.00 83.70 88.20
quote 0.00 0.00 0.00 0.00 0.25 420.00 quote 0.00 0.00 0.00 88.85 93.20

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show

July, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.