Bulletin
Investor Alert

Costco Wholesale Corp.

NAS: COST

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 9, 2020, 7:59 p.m.

/zigman2/quotes/201191698/composite

$

326.75

Change

+1.21 +0.37%

Volume

Volume 52,184

Quotes are delayed by 20 min

/zigman2/quotes/201191698/composite

Previous close

$ 316.32

$ 325.54

Change

+9.22 +2.91%

Day low

Day high

$319.68

$328.98

Open

52 week low

52 week high

$262.71

$328.98

Open

OPTION CHAIN FOR COSTCO WHOLESALE CORP.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 123.80 128.00 200.00 quote 0.03 0.00 0.00 0.00 0.03 26.00
quote 96.18 0.00 0.00 118.25 123.00 3.00 205.00 quote 0.10 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 114.00 118.00 210.00 quote 0.07 0.00 0.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 108.75 113.00 215.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 103.80 108.00 220.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 98.25 103.00 225.00 quote 0.00 0.00 0.00 0.00 2.63
quote 0.00 0.00 0.00 93.75 98.00 230.00 quote 0.00 0.00 0.00 0.00 2.63
quote 0.00 0.00 0.00 88.75 93.00 235.00 quote 0.00 0.00 0.00 0.00 2.63
quote 0.00 0.00 0.00 83.75 88.00 240.00 quote 0.01 0.00 0.00 0.00 0.01 9.00
quote 0.00 0.00 0.00 78.75 83.00 245.00 quote 0.02 0.00 30.00 0.00 2.55
quote 0.00 0.00 0.00 73.75 78.00 250.00 quote 0.01 -0.04 6.00 0.00 2.13 132.00
quote 0.00 0.00 0.00 68.75 73.00 255.00 quote 0.20 0.00 0.00 0.00 2.63 2.00
quote 42.50 0.00 0.00 63.80 68.00 4.00 260.00 quote 0.01 -0.09 6.00 0.00 2.63 16.00
quote 35.50 0.00 0.00 58.80 63.00 4.00 265.00 quote 0.13 0.00 0.00 0.00 0.27 42.00
quote 54.17 0.00 11.00 53.35 57.80 206.00 270.00 quote 0.01 0.00 0.00 0.00 0.26 352.00
quote 0.00 0.00 0.00 51.25 55.60 272.50 quote 0.00 0.00 0.00 0.00 2.46
quote 33.00 0.00 0.00 48.55 53.00 22.00 275.00 quote 0.06 0.00 2.00 0.00 0.50 398.00
quote 33.00 0.00 0.00 46.30 50.85 23.00 277.50 quote 0.16 0.00 0.00 0.00 0.14 23.00
quote 40.66 0.00 1.00 43.60 48.00 3.00 280.00 quote 0.04 0.00 6.00 0.00 0.27 250.00
quote 33.25 0.00 0.00 40.80 45.30 5.00 282.50 quote 0.06 0.00 2.00 0.00 0.02 303.00
quote 19.30 0.00 0.00 38.65 43.00 54.00 285.00 quote 0.02 -0.04 22.00 0.01 0.02 378.00
quote 17.52 0.00 0.00 36.10 40.45 47.00 287.50 quote 0.01 -0.08 5.00 0.00 0.07 414.00
quote 33.27 7.50 1.00 33.75 38.20 83.00 290.00 quote 0.05 -0.03 89.00 0.01 0.06 497.00
quote 15.47 0.00 0.00 31.20 34.80 14.00 292.50 quote 0.02 -0.04 25.00 0.00 0.03 316.00
quote 29.87 9.05 2.00 28.75 32.05 105.00 295.00 quote 0.02 -0.06 102.00 0.01 0.03 984.00
quote 28.45 8.27 6.00 26.70 29.80 538.00 297.50 quote 0.02 -0.09 46.00 0.02 0.03 455.00
quote 26.12 10.92 756.00 24.00 27.45 1,254 300.00 quote 0.02 -0.15 104.00 0.01 0.10 700.00
quote 24.45 11.05 13.00 21.20 24.15 253.00 302.50 quote 0.03 -0.13 80.00 0.01 0.03 500.00
quote 22.65 10.93 119.00 20.30 21.20 1,488 305.00 quote 0.03 -0.17 172.00 0.03 0.04 1,499
quote 20.15 10.95 53.00 17.55 19.15 601.00 307.50 quote 0.03 -0.29 59.00 0.00 0.05 645.00
quote 15.43 8.58 217.00 13.70 16.40 1,409 310.00 quote 0.05 -0.43 341.00 0.00 0.11 1,106
quote 13.93 9.22 268.00 12.55 14.25 1,285 312.50 quote 0.10 -0.75 367.00 0.04 0.17 581.00
quote 11.72 8.73 815.00 10.10 11.00 1,466 315.00 quote 0.13 -1.52 476.00 0.02 0.40 481.00
quote 8.29 6.46 1,731 8.00 8.80 1,866 317.50 quote 0.35 -2.74 515.00 0.14 0.60 167.00
quote 6.24 5.23 2,432 5.50 6.50 2,628 320.00 quote 0.48 -4.42 866.00 0.42 0.75 134.00
quote 4.19 3.50 1,721 3.95 4.45 957.00 322.50 quote 1.20 -7.02 589.00 0.96 2.49 6.00
quote 2.65 2.20 4,290 2.40 2.81 799.00 325.00 quote 2.00 -7.89 612.00 1.73 2.41 4.00
325.54 Current price as of 7/09/2020 04:00:00 PM
quote 1.55 1.18 3,907 1.39 1.73 280.00 327.50 quote 3.37 0.00 69.00 3.25 3.85
quote 1.03 0.76 3,637 1.00 1.10 372.00 330.00 quote 4.35 -25.04 14.00 4.95 5.95 1.00
quote 0.62 0.42 332.00 0.45 0.80 24.00 332.50 quote 19.50 0.00 0.00 6.85 9.65 11.00
quote 0.45 0.44 373.00 0.40 0.45 281.00 335.00 quote 0.00 0.00 0.00 7.55 11.85
quote 0.26 0.16 359.00 0.22 0.37 544.00 340.00 quote 42.50 0.00 0.00 12.50 16.70 2.00
quote 0.18 0.03 176.00 0.11 0.50 46.00 345.00 quote 0.00 0.00 0.00 17.35 21.80
quote 0.10 0.00 207.00 0.00 0.25 20.00 350.00 quote 0.00 0.00 0.00 22.10 26.25
quote 0.20 0.06 3.00 0.06 0.20 1.00 355.00 quote 0.00 0.00 0.00 27.10 31.25
quote 0.03 -0.12 32.00 0.03 0.25 1.00 360.00 quote 0.00 0.00 0.00 32.10 36.30
quote 0.05 0.00 0.00 0.03 0.15 2.00 365.00 quote 0.00 0.00 0.00 37.10 41.25
quote 0.00 0.00 0.00 0.01 0.10 370.00 quote 0.00 0.00 0.00 42.15 46.80
quote 0.00 0.00 0.00 0.01 0.15 375.00 quote 0.00 0.00 0.00 47.00 51.55
quote 0.05 0.03 15.00 0.01 0.09 25.00 380.00 quote 0.00 0.00 0.00 52.00 56.25
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 172.31 0.00 0.00 178.30 183.00 1.00 145.00 quote 0.05 0.00 0.00 0.00 0.03 97.00
quote 150.79 0.00 0.00 173.55 178.00 1.00 150.00 quote 0.07 0.00 0.00 0.00 0.20 44.00
quote 0.00 0.00 0.00 168.55 173.00 155.00 quote 1.00 0.00 0.00 0.00 0.20 2.00
quote 148.50 0.00 0.00 163.80 168.00 5.00 160.00 quote 0.06 0.00 0.00 0.00 0.20 17.00
quote 0.00 0.00 0.00 158.30 163.00 165.00 quote 0.01 0.00 0.00 0.00 0.20 17.00
quote 129.98 0.00 0.00 153.80 158.00 1.00 170.00 quote 0.05 0.00 0.00 0.00 0.20 1,192
quote 0.00 0.00 0.00 148.50 153.00 175.00 quote 0.02 0.00 0.00 0.00 0.20 606.00
quote 0.00 0.00 0.00 143.30 148.00 180.00 quote 0.06 0.00 0.00 0.00 0.20 203.00
quote 126.15 0.00 0.00 138.80 143.00 2.00 185.00 quote 0.08 0.00 0.00 0.00 0.20 59.00
quote 117.23 0.00 0.00 133.80 138.00 4.00 190.00 quote 0.05 0.00 0.00 0.00 0.20 135.00
quote 111.20 0.00 0.00 128.80 133.00 4.00 195.00 quote 0.05 0.00 0.00 0.00 0.04 293.00
quote 104.00 0.00 0.00 123.50 128.00 7.00 200.00 quote 0.05 0.00 0.00 0.00 0.04 538.00
quote 102.70 0.00 0.00 118.75 123.00 1.00 205.00 quote 0.06 0.00 0.00 0.00 0.04 157.00
quote 96.40 0.00 0.00 113.55 118.00 9.00 210.00 quote 0.06 0.00 0.00 0.00 0.04 207.00
quote 103.80 0.00 0.00 108.30 113.00 1.00 215.00 quote 0.03 0.00 0.00 0.00 0.20 80.00
quote 81.05 0.00 0.00 104.10 108.00 23.00 220.00 quote 0.03 0.00 0.00 0.00 0.20 196.00
quote 101.02 23.02 2.00 98.75 103.00 115.00 225.00 quote 0.05 0.00 0.00 0.00 0.20 751.00
quote 92.93 0.00 2.00 93.80 98.00 50.00 230.00 quote 0.05 0.00 0.00 0.00 0.20 1,012
quote 88.11 0.00 2.00 88.80 93.00 12.00 235.00 quote 0.03 0.00 1.00 0.00 0.56 478.00
quote 64.60 0.00 0.00 83.80 88.00 18.00 240.00 quote 0.04 0.01 6.00 0.00 0.10 541.00
quote 56.20 0.00 0.00 79.00 83.00 9.00 245.00 quote 0.11 0.00 0.00 0.00 0.61 437.00
quote 60.50 0.00 0.00 73.80 78.00 58.00 250.00 quote 0.06 -0.05 31.00 0.00 0.08 820.00
quote 59.40 0.00 0.00 68.75 73.00 3.00 255.00 quote 0.14 0.00 0.00 0.01 0.08 883.00
quote 65.80 11.65 12.00 64.20 67.30 21.00 260.00 quote 0.04 -0.13 16.00 0.03 0.08 715.00
quote 60.43 26.08 4.00 58.80 63.00 51.00 265.00 quote 0.09 -0.09 25.00 0.02 0.08 993.00
quote 50.75 0.00 1.00 53.75 58.30 37.00 270.00 quote 0.08 -0.12 29.00 0.06 0.09 803.00
quote 52.40 15.88 2.00 48.70 53.25 86.00 275.00 quote 0.15 -0.05 28.00 0.05 0.21 936.00
quote 25.30 0.00 0.00 46.25 50.70 1.00 277.50 quote 0.25 0.00 0.00 0.01 1.61 313.00
quote 44.60 6.60 25.00 43.85 46.55 169.00 280.00 quote 0.12 -0.11 83.00 0.10 0.20 3,084
quote 31.60 0.00 0.00 41.05 45.50 4.00 282.50 quote 0.10 0.00 1.00 0.07 0.86 140.00
quote 43.08 11.38 38.00 39.20 42.50 231.00 285.00 quote 0.12 -0.17 81.00 0.11 0.20 1,827
quote 36.50 8.94 1.00 37.10 41.00 30.00 287.50 quote 0.45 0.00 2.00 0.11 1.41 240.00
quote 34.00 8.25 104.00 34.10 36.85 362.00 290.00 quote 0.20 -0.14 95.00 0.12 0.28 2,061
quote 15.75 0.00 0.00 31.55 35.10 5.00 292.50 quote 0.20 -0.14 66.00 0.11 0.55 191.00
quote 32.00 10.41 19.00 28.75 31.60 481.00 295.00 quote 0.23 -0.22 282.00 0.20 0.34 1,642
quote 28.37 9.77 8.00 27.45 31.50 129.00 297.50 quote 0.30 -0.24 27.00 0.18 0.31 578.00
quote 26.00 9.05 751.00 25.45 26.30 1,020 300.00 quote 2.34 1.55 477.00 0.21 0.33 1,764
quote 23.00 0.00 13.00 22.50 24.85 278.00 302.50 quote 0.36 -0.52 66.00 0.27 0.40 649.00
quote 21.16 8.78 243.00 20.75 21.85 2,227 305.00 quote 0.44 -0.65 371.00 0.39 0.66 2,123
quote 18.71 8.61 33.00 18.05 19.35 303.00 307.50 quote 0.30 -1.20 157.00 0.49 0.70 418.00
quote 17.00 8.95 652.00 15.80 16.95 3,067 310.00 quote 0.78 -1.02 569.00 0.76 0.80 3,000
quote 14.10 8.20 397.00 13.75 14.50 349.00 312.50 quote 1.00 -1.51 415.00 0.77 1.08 249.00
quote 12.32 7.57 1,140 10.30 12.35 3,758 315.00 quote 1.38 -2.07 692.00 1.09 1.46 1,282
quote 9.76 6.26 251.00 8.80 10.25 358.00 317.50 quote 1.79 -2.89 231.00 1.75 1.90 59.00
quote 8.21 5.80 1,953 7.70 8.55 3,660 320.00 quote 2.54 -3.06 614.00 2.20 2.60 234.00
quote 6.45 4.74 742.00 6.10 6.75 864.00 322.50 quote 3.35 0.00 534.00 3.15 3.50
quote 5.21 4.00 3,182 4.80 5.35 2,128 325.00 quote 4.50 -4.75 683.00 4.10 4.60 74.00
325.54 Current price as of 7/09/2020 04:00:00 PM
quote 3.90 3.28 1,927 3.80 4.00 177.00 327.50 quote 5.70 0.00 170.00 5.40 6.25
quote 3.10 2.50 4,861 2.67 3.10 2,290 330.00 quote 6.40 -26.89 16.00 6.90 7.80 138.00
quote 2.35 1.85 931.00 2.07 2.35 74.00 332.50 quote 9.00 0.00 1.00 8.85 10.60
quote 1.79 1.44 1,896 1.70 1.90 530.00 335.00 quote 9.20 -9.80 7.00 10.60 12.65 27.00
quote 1.09 0.81 1,253 0.92 1.15 1,238 340.00 quote 14.16 -25.89 5.00 13.55 17.35 48.00
quote 0.78 0.57 278.00 0.64 0.91 763.00 345.00 quote 35.30 0.00 0.00 19.10 22.10 84.00
quote 0.55 0.39 2,161 0.60 0.68 2,220 350.00 quote 38.30 0.00 0.00 22.50 26.75 18.00
quote 0.49 0.38 136.00 0.37 0.59 484.00 355.00 quote 43.35 0.00 0.00 27.25 31.80 5.00
quote 0.41 0.28 164.00 0.35 0.50 410.00 360.00 quote 74.55 0.00 0.00 32.25 36.80 1.00
quote 0.40 0.39 35.00 0.35 2.25 177.00 365.00 quote 75.80 0.00 0.00 37.00 41.45 1.00
quote 0.34 0.25 62.00 0.34 1.75 147.00 370.00 quote 47.55 0.00 1.00 42.00 46.40 1.00
quote 0.20 0.15 8.00 0.12 0.78 300.00 375.00 quote 79.45 0.00 0.00 47.15 51.70 1.00
quote 0.35 0.24 2.00 0.06 0.42 374.00 380.00 quote 73.55 0.00 0.00 52.10 56.40
quote 0.23 -0.12 10.00 0.00 0.36 67.00 385.00 quote 0.00 0.00 0.00 57.10 61.40
quote 0.01 0.00 0.00 0.06 0.48 54.00 390.00 quote 0.00 0.00 0.00 62.10 66.30
quote 0.09 0.00 2.00 0.00 1.61 389.00 395.00 quote 0.00 0.00 0.00 67.10 71.35
quote 0.14 0.13 66.00 0.01 0.22 886.00 400.00 quote 0.00 0.00 0.00 72.10 76.35
quote 0.11 0.00 3.00 0.01 0.25 129.00 405.00 quote 0.00 0.00 0.00 77.10 81.30
quote 0.07 0.00 0.00 0.00 0.91 4.00 410.00 quote 0.00 0.00 0.00 82.15 86.75
quote 0.01 0.00 0.00 0.00 0.74 11.00 415.00 quote 0.00 0.00 0.00 87.10 91.20
quote 0.01 0.00 0.00 0.00 0.62 19.00 420.00 quote 0.00 0.00 0.00 92.10 96.30
quote 0.07 0.00 0.00 0.00 0.52 18.00 425.00 quote 0.00 0.00 0.00 97.15 101.75
quote 0.01 0.00 0.00 0.00 0.15 53.00 430.00 quote 0.00 0.00 0.00 102.10 106.25
quote 0.13 0.00 0.00 0.00 0.35 6.00 435.00 quote 0.00 0.00 0.00 107.10 111.35
quote 0.12 0.00 0.00 0.00 0.31 3.00 440.00 quote 0.00 0.00 0.00 112.10 116.35
quote 0.11 0.00 0.00 0.00 0.27 5.00 445.00 quote 0.00 0.00 0.00 117.10 121.20
quote 0.01 0.00 0.00 0.00 0.19 561.00 450.00 quote 0.00 0.00 0.00 122.10 126.20
quote 0.10 0.00 0.00 0.00 0.10 8.00 455.00 quote 0.00 0.00 0.00 127.00 131.75
quote 0.02 0.00 0.00 0.00 0.05 110.00 460.00 quote 0.00 0.00 0.00 132.10 136.30
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 173.80 178.00 150.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 168.75 173.00 155.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 163.55 168.00 160.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 159.10 163.00 165.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 153.75 158.00 170.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 148.70 153.00 175.00 quote 0.00 0.00 0.00 0.00 4.25
quote 0.00 0.00 0.00 144.05 148.00 180.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 139.05 143.00 185.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 133.55 138.00 190.00 quote 0.16 0.00 0.00 0.00 3.90 111.00
quote 0.00 0.00 0.00 128.75 133.00 195.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 124.00 128.00 200.00 quote 0.18 0.00 0.00 0.00 3.90 80.00
quote 0.00 0.00 0.00 118.75 123.00 205.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 113.80 118.00 210.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 109.00 113.00 215.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 103.80 108.00 220.00 quote 0.00 0.00 0.00 0.00 4.25
quote 0.00 0.00 0.00 98.60 103.00 225.00 quote 0.00 0.00 0.00 0.00 3.90
quote 0.00 0.00 0.00 94.05 98.20 230.00 quote 0.56 0.00 0.00 0.00 3.90 5.00
quote 0.00 0.00 0.00 88.80 93.20 235.00 quote 0.40 0.00 0.00 0.00 3.90 6.00
quote 0.00 0.00 0.00 84.05 88.20 240.00 quote 0.53 0.00 0.00 0.00 0.75 1.00
quote 79.00 0.00 1.00 79.05 83.20 2.00 245.00 quote 0.50 0.00 0.00 0.00 3.90 2.00
quote 46.50 0.00 0.00 74.05 78.20 1.00 250.00 quote 0.60 0.00 0.00 0.00 4.10 1.00
quote 0.00 0.00 0.00 69.05 73.20 255.00 quote 0.00 0.00 0.00 0.00 4.10
quote 50.30 0.00 0.00 63.80 68.20 2.00 260.00 quote 0.65 0.00 0.00 0.00 2.15 16.00
quote 33.55 0.00 0.00 59.05 63.20 1.00 265.00 quote 0.69 0.00 0.00 0.00 2.16 64.00
quote 0.00 0.00 0.00 53.65 58.10 270.00 quote 0.10 -0.23 6.00 0.00 2.18 30.00
quote 0.00 0.00 0.00 51.00 55.50 272.50 quote 0.00 0.00 0.00 0.00 2.19
quote 35.94 0.00 0.00 48.30 53.00 1.00 275.00 quote 0.26 0.00 0.00 0.00 2.20 67.00
quote 0.00 0.00 0.00 46.20 50.60 277.50 quote 0.46 0.00 0.00 0.00 1.49 25.00
quote 31.05 0.00 0.00 43.55 48.15 12.00 280.00 quote 0.11 -0.20 21.00 0.00 2.23 151.00
quote 0.00 0.00 0.00 41.45 45.75 282.50 quote 0.42 0.00 6.00 0.00 2.25 76.00
quote 40.00 0.00 1.00 38.60 43.10 2.00 285.00 quote 0.20 -0.16 25.00 0.00 2.28 353.00
quote 27.30 0.00 0.00 35.90 39.60 1.00 287.50 quote 0.48 0.00 6.00 0.00 0.55 102.00
quote 33.89 0.00 2.00 33.60 38.30 9.00 290.00 quote 0.76 0.00 1.00 0.00 0.68 113.00
quote 24.50 0.00 0.00 31.15 35.80 3.00 292.50 quote 0.71 0.00 0.00 0.00 1.00 226.00
quote 31.57 9.67 234.00 30.00 32.90 308.00 295.00 quote 0.36 -0.45 13.00 0.00 2.44 230.00
quote 25.78 0.00 32.00 26.60 29.35 195.00 297.50 quote 0.40 -0.35 3.00 0.25 0.49 224.00
quote 26.73 10.33 81.00 25.00 26.80 217.00 300.00 quote 0.44 -0.70 40.00 0.00 0.52 434.00
quote 26.42 11.12 28.00 21.85 24.70 76.00 302.50 quote 0.55 -1.10 25.00 0.22 0.72 223.00
quote 21.57 9.37 195.00 20.75 22.10 303.00 305.00 quote 0.41 -1.39 13.00 0.26 0.91 217.00
quote 20.65 9.46 43.00 17.45 21.20 155.00 307.50 quote 0.86 -1.30 133.00 0.18 1.13 103.00
quote 18.17 8.74 42.00 15.30 17.60 2,047 310.00 quote 0.85 -2.08 50.00 0.51 2.00 127.00
quote 16.80 9.01 37.00 13.15 15.45 52.00 312.50 quote 1.39 -2.71 73.00 0.19 1.83 29.00
quote 12.40 6.40 69.00 12.35 13.20 202.00 315.00 quote 2.00 -3.25 70.00 1.64 2.37 45.00
quote 11.00 7.02 70.00 10.35 13.20 219.00 317.50 quote 2.70 -3.85 17.00 2.16 3.65 68.00
quote 9.50 5.94 177.00 9.00 9.70 437.00 320.00 quote 3.15 -4.05 43.00 3.25 3.90 2.00
quote 8.64 5.82 81.00 7.45 8.25 85.00 322.50 quote 4.40 0.00 182.00 4.40 4.80
quote 6.55 4.38 271.00 6.15 7.00 101.00 325.00 quote 5.45 0.00 100.00 4.90 6.25
325.54 Current price as of 7/09/2020 04:00:00 PM
quote 5.23 3.55 130.00 5.20 5.70 21.00 327.50 quote 6.70 0.00 7.00 4.50 7.60
quote 4.35 3.19 176.00 3.50 4.75 42.00 330.00 quote 0.00 0.00 0.00 7.45 9.50
quote 3.38 2.47 75.00 3.15 4.00 26.00 332.50 quote 11.70 0.00 1.00 9.80 10.95
quote 2.92 2.19 312.00 2.50 3.40 358.00 335.00 quote 0.00 0.00 0.00 11.05 13.35
quote 1.80 1.37 63.00 1.20 2.46 482.00 340.00 quote 0.00 0.00 0.00 13.75 17.75
quote 1.48 1.15 27.00 0.90 3.10 7.00 345.00 quote 0.00 0.00 0.00 18.60 22.80
quote 0.96 0.73 104.00 0.74 1.51 213.00 350.00 quote 0.00 0.00 0.00 23.40 27.25
quote 0.79 0.62 25.00 0.31 1.15 5.00 355.00 quote 0.00 0.00 0.00 27.50 31.70
quote 0.91 0.00 2.00 0.07 1.61 360.00 quote 0.00 0.00 0.00 32.50 36.80
quote 0.00 0.00 0.00 0.01 2.45 365.00 quote 0.00 0.00 0.00 37.50 42.10
quote 0.00 0.00 0.00 0.02 2.51 370.00 quote 0.00 0.00 0.00 42.50 46.75
quote 1.08 0.00 2.00 0.00 2.45 375.00 quote 0.00 0.00 0.00 47.50 51.95
quote 0.07 0.00 0.00 0.00 2.41 10.00 380.00 quote 0.00 0.00 0.00 52.50 56.95
quote 0.50 0.00 3.00 0.05 0.50 385.00 quote 0.00 0.00 0.00 57.10 61.35
quote 1.07 0.00 0.00 0.00 0.99 11.00 390.00 quote 0.00 0.00 0.00 62.10 66.30
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 173.70 178.00 150.00 quote 0.00 0.00 0.00 0.00 4.25
quote 0.00 0.00 0.00 169.05 173.00 155.00 quote 0.00 0.00 0.00 0.00 4.25
quote 0.00 0.00 0.00 163.80 168.00 160.00 quote 0.54 0.00 0.00 0.00 4.25 126.00
quote 0.00 0.00 0.00 158.80 163.00 165.00 quote 0.00 0.00 0.00 0.00 4.25
quote 0.00 0.00 0.00 153.75 158.00 170.00 quote 0.36 0.00 0.00 0.00 4.20 33.00
quote 0.00 0.00 0.00 149.05 153.00 175.00 quote 0.00 0.00 0.00 0.00 4.25
quote 0.00 0.00 0.00 143.75 148.00 180.00 quote 0.58 0.00 0.00 0.00 4.05 111.00
quote 0.00 0.00 0.00 138.80 143.00 185.00 quote 0.25 0.00 0.00 0.00 4.05 144.00
quote 0.00 0.00 0.00 133.85 138.00 190.00 quote 0.25 0.00 0.00 0.00 4.05 111.00
quote 0.00 0.00 0.00 128.80 133.00 195.00 quote 0.30 0.00 0.00 0.00 4.05 1.00
quote 0.00 0.00 0.00 123.75 128.00 200.00 quote 0.27 0.00 0.00 0.01 4.30 120.00
quote 110.95 0.00 0.00 119.10 123.00 5.00 205.00 quote 0.00 0.00 0.00 0.00 4.05
quote 0.00 0.00 0.00 114.10 118.00 210.00 quote 1.68 0.00 0.00 0.00 4.05 42.00
quote 0.00 0.00 0.00 108.75 113.00 215.00 quote 0.00 0.00 0.00 0.00 4.25
quote 0.00 0.00 0.00 104.15 108.00 220.00 quote 0.27 0.00 0.00 0.01 4.30 133.00
quote 0.00 0.00 0.00 98.75 103.00 225.00 quote 0.61 0.13 210.00 0.00 4.30 516.00
quote 0.00 0.00 0.00 94.15 98.20 230.00 quote 1.28 0.00 0.00 0.00 4.05 150.00
quote 0.00 0.00 0.00 88.60 93.05 235.00 quote 0.21 0.00 0.00 0.00 0.50 480.00
quote 0.00 0.00 0.00 83.60 88.20 240.00 quote 0.30 -0.53 144.00 0.02 0.36 1.00
quote 0.00 0.00 0.00 78.50 83.25 245.00 quote 0.36 0.00 21.00 0.00 0.38 6.00
quote 48.50 0.00 0.00 73.60 78.25 2.00 250.00 quote 0.86 -0.05 255.00 0.00 4.10 4.00
quote 61.60 0.00 0.00 69.15 73.20 1.00 255.00 quote 0.86 0.00 0.00 0.04 0.61 4.00
quote 0.00 0.00 0.00 64.20 68.20 260.00 quote 0.34 0.00 0.00 0.00 4.10 3.00
quote 36.40 0.00 0.00 59.25 63.40 50.00 265.00 quote 1.67 0.00 0.00 0.00 2.39 21.00
quote 55.53 21.02 6.00 53.70 58.25 9.00 270.00 quote 0.49 0.00 5.00 0.14 1.32 512.00
quote 0.00 0.00 0.00 51.25 55.80 272.50 quote 0.00 0.00 0.00 0.07 2.44
quote 26.85 0.00 0.00 48.95 53.35 52.00 275.00 quote 1.90 1.30 76.00 0.06 2.83 194.00
quote 0.00 0.00 0.00 46.35 50.95 277.50 quote 0.98 0.00 0.00 0.07 2.48 10.00
quote 25.50 0.00 0.00 44.00 48.35 4.00 280.00 quote 0.60 0.00 0.00 0.07 2.50 105.00
quote 19.77 0.00 0.00 41.00 45.55 10.00 282.50 quote 0.36 -0.34 7.00 0.20 2.53 83.00
quote 17.75 0.00 0.00 38.50 42.70 10.00 285.00 quote 0.40 -0.36 1.00 0.11 0.51 198.00
quote 0.00 0.00 0.00 36.20 40.95 287.50 quote 0.77 0.00 0.00 0.01 2.59 27.00
quote 34.55 0.00 5.00 33.50 37.35 9.00 290.00 quote 0.78 -0.20 75.00 0.00 0.93 84.00
quote 13.05 0.00 0.00 32.15 36.00 9.00 292.50 quote 0.75 -0.37 10.00 0.16 1.28 50.00
quote 31.30 10.30 1.00 30.20 33.40 140.00 295.00 quote 0.69 -0.53 40.00 0.30 1.03 264.00
quote 29.64 9.64 1.00 26.50 30.05 203.00 297.50 quote 0.68 -1.00 51.00 0.18 0.88 156.00
quote 27.50 11.10 27.00 24.65 27.60 99.00 300.00 quote 2.89 1.14 109.00 0.66 1.03 163.00
quote 24.89 8.93 4.00 22.35 25.25 54.00 302.50 quote 0.93 -0.88 14.00 0.16 1.25 120.00
quote 21.81 8.61 11.00 19.90 23.15 107.00 305.00 quote 1.25 0.00 10.00 1.07 4.50 67.00
quote 19.35 8.39 8.00 18.25 20.70 71.00 307.50 quote 1.43 -2.27 36.00 0.00 1.83 109.00
quote 17.26 7.16 32.00 16.70 18.50 2,048 310.00 quote 1.79 -2.61 82.00 1.00 2.25 118.00
quote 15.00 7.10 12.00 13.95 18.15 40.00 312.50 quote 2.05 -3.25 33.00 1.35 4.85 21.00
quote 15.00 7.73 24.00 12.55 14.45 109.00 315.00 quote 2.79 -3.40 50.00 1.80 3.40 82.00
quote 11.87 6.07 81.00 9.40 12.60 140.00 317.50 quote 3.50 -4.05 100.00 1.00 4.20 35.00
quote 9.90 5.05 122.00 8.65 10.90 167.00 320.00 quote 4.35 0.00 22.00 2.10 5.05
quote 9.57 5.92 134.00 7.80 9.85 72.00 322.50 quote 5.30 -15.25 11.00 3.70 7.10 6.00
quote 7.75 4.65 177.00 6.75 7.95 83.00 325.00 quote 6.50 -3.88 9.00 4.30 7.30 1.00
325.54 Current price as of 7/09/2020 04:00:00 PM
quote 6.55 2.92 670.00 5.70 6.85 21.00 327.50 quote 27.10 0.00 0.00 7.10 9.30 5.00
quote 5.65 3.77 503.00 5.00 5.90 58.00 330.00 quote 0.00 0.00 0.00 7.95 11.60
quote 4.90 2.93 31.00 2.33 5.80 18.00 332.50 quote 38.30 0.00 0.00 8.70 13.10 1.00
quote 3.78 2.50 148.00 3.45 4.25 447.00 335.00 quote 0.00 0.00 0.00 12.35 15.45
quote 2.70 1.87 280.00 2.40 2.99 747.00 340.00 quote 0.00 0.00 0.00 14.75 19.05
quote 1.95 1.45 12.00 1.74 2.60 15.00 345.00 quote 0.00 0.00 0.00 19.20 23.20
quote 1.60 1.23 625.00 1.30 2.25 552.00 350.00 quote 0.00 0.00 0.00 23.40 27.90
quote 1.44 0.00 8.00 0.08 2.48 355.00 quote 0.00 0.00 0.00 28.45 32.80
quote 0.00 0.00 0.00 0.20 4.25 360.00 quote 0.00 0.00 0.00 32.65 37.30
quote 0.00 0.00 0.00 0.06 4.15 365.00 quote 0.00 0.00 0.00 37.50 41.90
quote 0.00 0.00 0.00 0.14 4.20 370.00 quote 42.68 0.00 10.00 42.50 46.85
quote 0.00 0.00 0.00 0.02 4.15 375.00 quote 0.00 0.00 0.00 47.50 51.75
quote 0.00 0.00 0.00 0.03 4.25 380.00 quote 0.00 0.00 0.00 52.50 56.80
quote 0.21 0.00 0.00 0.00 4.10 1.00 385.00 quote 0.00 0.00 0.00 57.15 61.75
quote 0.00 0.00 0.00 0.02 4.25 390.00 quote 0.00 0.00 0.00 62.25 66.80
quote 0.00 0.00 0.00 0.00 2.37 395.00 quote 0.00 0.00 0.00 67.10 71.40
quote 0.00 0.00 0.00 0.04 2.06 400.00 quote 0.00 0.00 0.00 72.30 77.00

August, 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.