Bulletin
Investor Alert

Home Depot Inc.

NYS: HD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 24, 2021, 7:54 p.m.

HD
/zigman2/quotes/208081807/composite

$

312.48

Change

+0.64 +0.21%

Volume

Volume 141,431

Quotes are delayed by 20 min

/zigman2/quotes/208081807/composite

Today's close

$ 311.67

$ 311.84

Change

+0.17 +0.05%

Day low

Day high

$311.67

$314.84

Open

52 week low

52 week high

$240.25

$345.69

Open

OPTION CHAIN FOR HOME DEPOT INC.

In-the-money

July, 2021 Options

Hide
CALLS PUTS
Expires July 2, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 146.50 148.05 165.00 quote 0.11 0.00 0.00 0.00 0.04 9.00
quote 0.00 0.00 0.00 141.35 142.90 170.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 136.60 137.85 175.00 quote 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 131.55 132.60 180.00 quote 0.04 0.00 0.00 0.00 0.11 3.00
quote 0.00 0.00 0.00 126.55 127.30 185.00 quote 0.00 0.00 0.00 0.00 1.39
quote 0.00 0.00 0.00 121.50 122.70 190.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 116.50 117.60 195.00 quote 0.00 0.00 0.00 0.00 0.18
quote 111.77 0.00 0.00 111.50 113.05 7.00 200.00 quote 0.05 0.00 0.00 0.00 0.03 4.00
quote 0.00 0.00 0.00 106.60 107.95 205.00 quote 0.00 0.00 0.00 0.00 0.72
quote 0.00 0.00 0.00 101.60 103.10 210.00 quote 0.00 0.00 0.00 0.00 2.06
quote 0.00 0.00 0.00 96.50 98.65 215.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 91.45 92.95 220.00 quote 0.00 0.00 0.00 0.00 2.06
quote 0.00 0.00 0.00 86.40 88.05 225.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 81.60 82.50 230.00 quote 0.03 -0.05 2.00 0.02 0.03 2.00
quote 0.00 0.00 0.00 75.90 78.15 235.00 quote 0.12 0.00 0.00 0.00 0.14 1.00
quote 77.60 0.00 0.00 71.60 73.10 4.00 240.00 quote 0.02 -0.02 130.00 0.00 0.23 137.00
quote 70.78 0.00 0.00 66.55 67.80 6.00 245.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 61.35 62.55 250.00 quote 0.05 -0.07 57.00 0.00 0.13 57.00
quote 54.14 0.00 0.00 56.45 57.85 1.00 255.00 quote 0.03 -0.08 5.00 0.02 0.09 10.00
quote 48.05 5.16 5.00 51.65 52.80 11.00 260.00 quote 0.05 -0.02 2.00 0.04 0.07 52.00
quote 0.00 0.00 0.00 46.70 47.75 265.00 quote 0.08 -0.04 20.00 0.05 0.10 15.00
quote 33.80 0.00 0.00 41.70 42.85 1.00 270.00 quote 0.07 -0.01 10.00 0.06 0.09 21.00
quote 33.30 -7.49 3.00 36.65 37.65 3.00 275.00 quote 0.10 -0.02 30.00 0.07 0.10 91.00
quote 0.00 0.00 0.00 34.20 35.05 277.50 quote 0.08 -0.24 3.00 0.07 0.10 2.00
quote 0.00 0.00 0.00 31.65 32.80 280.00 quote 0.10 -0.04 21.00 0.08 0.10 86.00
quote 20.74 0.00 0.00 28.75 30.35 2.00 282.50 quote 0.09 -0.44 1.00 0.09 0.12 106.00
quote 0.00 0.00 0.00 26.65 27.65 285.00 quote 0.12 -0.03 2.00 0.10 0.13 149.00
quote 24.69 0.00 3.00 24.20 25.45 3.00 287.50 quote 0.20 -0.03 10.00 0.12 0.15 80.00
quote 22.40 3.65 5.00 21.25 22.20 51.00 290.00 quote 0.17 -0.05 55.00 0.14 0.17 235.00
quote 21.10 1.35 3.00 18.85 19.80 22.00 292.50 quote 0.20 -0.11 12.00 0.19 0.23 132.00
quote 17.90 -0.35 4.00 16.50 17.35 9.00 295.00 quote 0.26 -0.10 16.00 0.25 0.29 179.00
quote 16.35 1.10 1.00 14.50 15.15 7.00 297.50 quote 0.33 -0.13 18.00 0.33 0.40 141.00
quote 14.10 1.30 3.00 12.30 12.55 96.00 300.00 quote 0.48 -0.16 44.00 0.48 0.55 333.00
quote 11.03 -0.16 7.00 9.90 10.35 199.00 302.50 quote 0.70 -0.23 55.00 0.68 0.79 420.00
quote 8.25 -0.17 31.00 7.75 8.15 467.00 305.00 quote 0.96 -0.37 76.00 1.02 1.14 400.00
quote 5.99 -0.68 77.00 5.80 6.15 577.00 307.50 quote 1.39 -0.48 22.00 1.54 1.70 248.00
quote 4.30 -0.51 135.00 4.15 4.55 539.00 310.00 quote 2.45 -0.03 84.00 2.33 2.53 461.00
311.84 Current price as of 6/24/2021 04:00:02 PM
quote 2.90 -0.25 308.00 2.80 3.00 390.00 312.50 quote 3.41 -0.49 29.00 3.40 3.70 202.00
quote 1.87 -0.35 753.00 1.85 1.97 761.00 315.00 quote 4.25 -0.90 43.00 4.90 5.20 168.00
quote 1.24 -0.34 174.00 1.10 1.29 433.00 317.50 quote 6.10 -1.63 6.00 6.60 7.05 98.00
quote 0.73 -0.25 212.00 0.67 0.79 705.00 320.00 quote 8.13 -0.87 61.00 8.70 9.15 98.00
quote 0.50 -0.13 34.00 0.43 0.51 173.00 322.50 quote 10.40 -0.69 6.00 10.60 11.35 31.00
quote 0.27 -0.17 74.00 0.26 0.35 240.00 325.00 quote 12.85 -0.40 1.00 13.15 14.20 22.00
quote 0.25 -0.06 21.00 0.20 0.26 83.00 327.50 quote 15.21 -0.38 1.00 15.50 16.10 20.00
quote 0.15 -0.07 70.00 0.15 0.18 275.00 330.00 quote 18.22 -12.85 1.00 17.20 18.70 7.00
quote 0.19 0.02 2.00 0.12 0.14 63.00 332.50 quote 0.00 0.00 0.00 20.05 21.00
quote 0.11 -0.05 8.00 0.09 0.10 99.00 335.00 quote 0.00 0.00 0.00 22.70 23.50
quote 0.20 0.03 4.00 0.07 0.09 13.00 337.50 quote 0.00 0.00 0.00 25.05 26.00
quote 0.04 -0.07 4.00 0.06 0.08 195.00 340.00 quote 26.74 0.00 0.00 27.80 28.50 1.00
quote 0.68 0.00 0.00 0.05 0.07 2.00 342.50 quote 0.00 0.00 0.00 30.40 31.35
quote 0.04 -0.04 2.00 0.04 0.06 75.00 345.00 quote 44.20 0.00 0.00 32.10 33.45 4.00
quote 0.05 -0.01 42.00 0.02 0.05 92.00 350.00 quote 0.00 0.00 0.00 37.25 38.50
quote 0.08 0.03 1.00 0.00 0.66 41.00 355.00 quote 40.30 0.00 0.00 42.55 43.40
quote 0.05 -0.06 10.00 0.00 0.52 233.00 360.00 quote 0.00 0.00 0.00 47.30 48.50
quote 0.04 -0.16 1.00 0.00 0.81 21.00 365.00 quote 0.00 0.00 0.00 52.25 53.60
quote 0.15 0.00 0.00 0.00 0.81 7.00 370.00 quote 0.00 0.00 0.00 57.25 58.70
quote 0.66 0.00 0.00 0.00 0.53 23.00 375.00 quote 0.00 0.00 0.00 62.50 63.55
quote 0.01 0.00 0.00 0.00 2.13 1.00 380.00 quote 0.00 0.00 0.00 67.10 68.55
quote 0.00 0.00 0.00 0.00 1.13 385.00 quote 0.00 0.00 0.00 72.30 73.40
quote 0.77 0.00 0.00 0.00 0.50 3.00 390.00 quote 0.00 0.00 0.00 77.05 78.65
quote 0.00 0.00 0.00 0.00 0.36 395.00 quote 0.00 0.00 0.00 82.45 83.40
quote 0.00 0.00 0.00 0.00 0.21 400.00 quote 0.00 0.00 0.00 87.30 88.55
quote 0.00 0.00 0.00 0.00 0.50 405.00 quote 0.00 0.00 0.00 92.40 93.45
quote 0.00 0.00 0.00 0.00 0.60 410.00 quote 0.00 0.00 0.00 97.35 98.40
quote 0.03 0.00 1.00 0.00 0.50 1.00 415.00 quote 0.00 0.00 0.00 102.05 103.55
quote 0.00 0.00 0.00 0.00 0.50 420.00 quote 0.00 0.00 0.00 107.20 108.50
quote 0.00 0.00 0.00 0.00 0.05 425.00 quote 0.00 0.00 0.00 112.20 113.65
CALLS PUTS
Expires July 9, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 101.60 102.70 210.00 quote 0.11 0.00 0.00 0.00 0.15 2.00
quote 0.00 0.00 0.00 96.55 97.85 215.00 quote 0.05 0.00 0.00 0.00 1.70 10.00
quote 0.00 0.00 0.00 91.60 93.25 220.00 quote 0.07 0.00 6.00 0.00 0.04 6.00
quote 0.00 0.00 0.00 86.40 87.80 225.00 quote 0.05 0.00 2.00 0.00 0.04 2.00
quote 0.00 0.00 0.00 81.55 82.90 230.00 quote 0.04 0.00 1.00 0.00 0.04 2.00
quote 0.00 0.00 0.00 76.65 78.35 235.00 quote 0.04 -0.02 1.00 0.00 0.04 20.00
quote 0.00 0.00 0.00 71.65 72.85 240.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 66.40 67.90 245.00 quote 0.00 0.00 0.00 0.00 0.11
quote 64.00 0.00 1.00 61.70 62.50 1.00 250.00 quote 0.00 0.00 0.00 0.00 0.48
quote 57.75 0.00 4.00 56.45 57.80 4.00 255.00 quote 0.44 0.00 0.00 0.00 0.33 2.00
quote 0.00 0.00 0.00 51.40 52.90 260.00 quote 0.35 0.14 1.00 0.01 0.17 4.00
quote 0.00 0.00 0.00 46.75 47.55 265.00 quote 0.00 0.00 0.00 0.01 0.31
quote 52.00 0.00 0.00 41.80 42.80 5.00 270.00 quote 0.45 0.00 0.00 0.01 0.36 21.00
quote 30.70 0.00 0.00 36.60 37.25 6.00 275.00 quote 0.41 -0.19 2.00 0.09 0.49 5.00
quote 0.00 0.00 0.00 34.30 35.35 277.50 quote 0.21 -0.69 1.00 0.11 0.28 2.00
quote 0.00 0.00 0.00 31.75 33.10 280.00 quote 0.24 -0.87 3.00 0.13 0.25 14.00
quote 0.00 0.00 0.00 29.40 30.60 282.50 quote 1.08 0.00 0.00 0.17 0.50 4.00
quote 20.66 0.00 0.00 26.95 27.50 2.00 285.00 quote 0.32 -0.25 11.00 0.24 0.59 53.00
quote 21.08 0.00 0.00 24.50 25.30 1.00 287.50 quote 0.36 -0.09 1.00 0.31 0.40 57.00
quote 14.66 0.00 1.00 21.95 23.05 1.00 290.00 quote 0.41 -0.11 9.00 0.39 0.48 95.00
quote 19.95 7.42 2.00 19.10 20.10 7.00 292.50 quote 0.48 -0.15 8.00 0.32 0.58 75.00
quote 14.00 4.75 2.00 17.35 17.90 1.00 295.00 quote 0.63 -0.13 5.00 0.56 0.71 127.00
quote 15.55 -2.28 5.00 15.00 15.50 11.00 297.50 quote 0.84 -0.14 27.00 0.74 0.88 67.00
quote 13.65 0.15 15.00 12.75 13.40 46.00 300.00 quote 1.06 -0.16 52.00 1.00 1.14 197.00
quote 11.40 3.11 1.00 10.55 11.10 33.00 302.50 quote 1.45 -0.06 42.00 1.38 1.66 165.00
quote 9.35 0.12 31.00 8.60 9.05 57.00 305.00 quote 1.78 -0.42 14.00 1.79 2.02 608.00
quote 7.80 0.96 7.00 6.90 7.20 189.00 307.50 quote 2.60 -0.08 11.00 2.46 2.80 243.00
quote 5.37 -0.34 36.00 5.30 5.85 163.00 310.00 quote 3.20 -0.38 30.00 3.40 3.70 522.00
311.84 Current price as of 6/24/2021 04:00:02 PM
quote 4.20 -0.15 115.00 3.90 4.20 146.00 312.50 quote 4.20 -0.52 10.00 4.50 4.80 52.00
quote 2.93 -0.42 351.00 2.75 3.10 338.00 315.00 quote 5.65 -0.50 13.00 5.90 6.20 49.00
quote 2.23 -0.25 35.00 2.00 2.24 202.00 317.50 quote 7.55 -0.36 1.00 7.50 7.90 52.00
quote 1.46 -0.18 168.00 1.37 1.55 290.00 320.00 quote 8.97 -1.15 32.00 9.35 9.80 31.00
quote 1.04 -0.11 10.00 0.94 1.09 47.00 322.50 quote 10.57 0.00 0.00 11.45 11.90 1.00
quote 0.70 -0.14 35.00 0.61 0.76 221.00 325.00 quote 13.15 -1.45 3.00 13.55 14.05 10.00
quote 0.58 -0.08 11.00 0.42 0.57 20.00 327.50 quote 16.05 2.85 2.00 15.80 16.50 7.00
quote 0.45 -0.02 1.00 0.31 0.43 39.00 330.00 quote 22.38 -5.10 2.00 17.25 18.80 5.00
quote 0.44 -0.02 1.00 0.16 0.33 93.00 332.50 quote 0.00 0.00 0.00 20.50 21.45
quote 0.27 -0.13 5.00 0.15 0.32 38.00 335.00 quote 27.28 -4.40 2.00 23.00 23.55 4.00
quote 0.57 0.00 0.00 0.13 0.63 5.00 337.50 quote 27.85 0.00 0.00 25.20 26.25 1.00
quote 0.29 0.11 4.00 0.08 0.29 11.00 340.00 quote 0.00 0.00 0.00 27.40 28.50
quote 0.54 0.00 0.00 0.07 0.40 1.00 342.50 quote 38.70 0.00 0.00 29.90 30.95 2.00
quote 0.37 0.00 0.00 0.05 0.51 11.00 345.00 quote 27.26 0.00 0.00 32.55 33.50 5.00
quote 0.16 0.07 11.00 0.00 0.50 7.00 350.00 quote 47.36 14.42 1.00 37.40 38.50 1.00
quote 0.00 0.00 0.00 0.00 0.42 355.00 quote 0.00 0.00 0.00 42.45 43.40
quote 0.00 0.00 0.00 0.00 1.16 360.00 quote 0.00 0.00 0.00 47.10 48.85
quote 0.00 0.00 0.00 0.00 0.73 365.00 quote 0.00 0.00 0.00 52.30 53.65
quote 0.05 0.00 0.00 0.00 0.75 10.00 370.00 quote 0.00 0.00 0.00 57.05 58.70
quote 0.00 0.00 0.00 0.00 1.19 375.00 quote 0.00 0.00 0.00 62.35 63.45
quote 0.34 0.00 0.00 0.00 0.91 1.00 380.00 quote 0.00 0.00 0.00 67.30 68.55
quote 0.34 0.00 0.00 0.00 0.50 6.00 385.00 quote 0.00 0.00 0.00 72.25 73.50
quote 0.05 -0.08 10.00 0.00 0.50 10.00 390.00 quote 0.00 0.00 0.00 77.35 78.40
CALLS PUTS
Expires July 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 156.09 0.00 0.00 151.60 152.40 160.00 quote 0.03 -0.02 1.00 0.00 0.18 52.00
quote 151.05 0.00 0.00 146.55 147.35 165.00 quote 0.19 0.00 0.00 0.00 0.47 1.00
quote 138.10 0.00 0.00 141.65 142.70 1.00 170.00 quote 0.00 0.00 0.00 0.00 0.47
quote 0.00 0.00 0.00 136.60 137.45 175.00 quote 0.00 0.00 0.00 0.00 0.47
quote 0.00 0.00 0.00 131.65 132.25 180.00 quote 0.04 0.00 0.00 0.00 0.24 397.00
quote 123.15 0.00 0.00 126.65 127.45 1.00 185.00 quote 0.20 0.00 0.00 0.00 0.24 1.00
quote 0.00 0.00 0.00 121.65 122.50 190.00 quote 0.07 0.00 0.00 0.00 0.21 33.00
quote 0.00 0.00 0.00 116.65 117.95 195.00 quote 0.08 0.00 0.00 0.00 0.09 22.00
quote 105.40 0.00 0.00 111.20 112.35 3.00 200.00 quote 0.02 -0.06 1.00 0.01 0.06 387.00
quote 0.00 0.00 0.00 106.45 107.70 205.00 quote 0.12 0.00 0.00 0.00 0.26 92.00
quote 99.00 0.00 0.00 101.70 103.20 2.00 210.00 quote 0.15 0.00 0.00 0.00 0.12 55.00
quote 98.50 -2.36 6.00 96.55 97.95 13.00 215.00 quote 0.09 0.00 1.00 0.04 0.06 33.00
quote 94.15 8.70 4.00 91.65 93.10 7.00 220.00 quote 0.07 0.02 2.00 0.05 0.07 139.00
quote 89.10 6.55 2.00 86.70 87.65 3.00 225.00 quote 0.10 0.00 21.00 0.06 0.08 113.00
quote 81.45 0.00 0.00 81.65 83.05 3.00 230.00 quote 0.27 0.00 0.00 0.08 0.10 21.00
quote 73.00 5.25 3.00 76.70 77.80 12.00 235.00 quote 0.12 -0.09 1.00 0.09 0.11 35.00
quote 74.49 6.84 3.00 71.75 73.10 6.00 240.00 quote 0.14 0.00 41.00 0.11 0.13 115.00
quote 68.65 5.35 1.00 66.75 68.35 17.00 245.00 quote 0.11 -0.05 10.00 0.12 0.15 13.00
quote 63.00 -0.65 2.00 61.85 62.85 6.00 250.00 quote 0.16 -0.02 1.00 0.14 0.17 197.00
quote 57.75 4.95 2.00 56.85 57.85 9.00 255.00 quote 0.20 -0.04 1.00 0.16 0.19 114.00
quote 52.45 4.00 1.00 51.85 52.95 4.00 260.00 quote 0.21 -0.03 6.00 0.19 0.22 135.00
quote 48.15 5.09 4.00 46.90 47.90 12.00 265.00 quote 0.25 -0.02 3.00 0.22 0.25 366.00
quote 42.55 4.25 1.00 41.85 43.10 6.00 270.00 quote 0.32 -0.03 14.00 0.26 0.29 427.00
quote 36.00 0.00 0.00 37.00 37.90 9.00 275.00 quote 0.34 -0.03 10.00 0.32 0.35 422.00
quote 0.00 0.00 0.00 34.55 35.45 277.50 quote 0.35 -0.16 1.00 0.35 0.39 3.00
quote 33.85 1.39 2.00 32.05 33.10 65.00 280.00 quote 0.40 -0.07 52.00 0.40 0.43 826.00
quote 0.00 0.00 0.00 29.55 31.25 2.00 282.50 quote 0.53 0.00 10.00 0.46 0.49 10.00
quote 29.25 0.00 8.00 26.70 27.70 78.00 285.00 quote 0.54 -0.04 35.00 0.53 0.56 1,040
quote 0.00 0.00 0.00 24.80 25.40 287.50 quote 0.71 0.03 1.00 0.63 0.67 47.00
quote 23.38 0.38 6.00 22.45 22.85 77.00 290.00 quote 0.72 -0.14 58.00 0.73 0.80 1,537
quote 0.00 0.00 0.00 20.05 20.60 4.00 292.50 quote 1.05 0.00 26.00 0.90 0.97 136.00
quote 18.50 0.20 10.00 17.85 18.25 139.00 295.00 quote 1.13 -0.17 188.00 1.12 1.17 2,288
quote 16.40 2.82 19.00 15.65 16.05 19.00 297.50 quote 1.42 -0.14 28.00 1.39 1.47 182.00
quote 14.00 0.10 17.00 13.55 13.90 688.00 300.00 quote 1.73 -0.22 238.00 1.75 1.83 1,837
quote 12.45 1.00 3.00 11.60 11.85 10.00 302.50 quote 2.22 -0.46 16.00 2.21 2.35 113.00
quote 10.45 0.35 24.00 9.75 9.95 740.00 305.00 quote 2.76 -0.22 209.00 2.80 2.92 1,413
quote 8.52 0.52 11.00 8.00 8.20 100.00 307.50 quote 3.37 -0.48 30.00 3.55 3.70 153.00
quote 6.50 -0.27 172.00 6.45 6.60 1,979 310.00 quote 4.42 -0.41 90.00 4.45 4.65 1,028
311.84 Current price as of 6/24/2021 04:00:02 PM
quote 5.35 -0.10 278.00 5.05 5.25 229.00 312.50 quote 5.40 -0.42 107.00 5.55 5.80 63.00
quote 3.95 -0.27 692.00 3.95 4.05 2,627 315.00 quote 6.84 -0.41 91.00 6.90 7.10 947.00
quote 3.30 -0.02 9.00 2.99 3.10 108.00 317.50 quote 9.05 -0.22 2.00 8.45 8.80 26.00
quote 2.22 -0.18 680.00 2.28 2.31 2,681 320.00 quote 10.00 -0.45 43.00 10.15 10.40 623.00
quote 1.95 0.07 16.00 1.63 1.74 633.00 322.50 quote 12.05 0.00 1.00 12.10 12.45
quote 1.22 -0.13 150.00 1.16 1.27 1,997 325.00 quote 13.88 -1.17 1.00 13.95 14.60 506.00
quote 0.65 -0.12 519.00 0.65 0.70 11,783 330.00 quote 18.18 -0.11 8.00 18.30 19.00 868.00
quote 0.41 -0.04 20.00 0.38 0.41 1,619 335.00 quote 22.50 -1.10 2.00 21.50 23.65 260.00
quote 0.25 -0.05 33.00 0.24 0.26 1,133 340.00 quote 27.05 -1.24 1.00 27.95 28.65 310.00
quote 0.18 -0.02 31.00 0.12 0.19 1,287 345.00 quote 33.14 -4.02 1.00 32.50 33.55 80.00
quote 0.13 -0.02 6.00 0.12 0.14 751.00 350.00 quote 37.63 -8.10 1.00 37.80 39.00 60.00
quote 0.11 0.01 6.00 0.11 0.12 917.00 355.00 quote 47.50 0.00 0.00 42.15 43.60 104.00
quote 0.09 -0.03 1.00 0.08 0.10 655.00 360.00 quote 55.14 0.00 0.00 47.75 48.60 9.00
quote 0.08 0.02 15.00 0.07 0.09 206.00 365.00 quote 51.40 -6.93 2.00 52.05 53.50 56.00
quote 0.05 -0.07 2.00 0.06 0.08 54.00 370.00 quote 60.45 0.00 0.00 57.90 58.55 4.00
quote 0.05 -0.01 100.00 0.05 0.07 188.00 375.00 quote 60.75 0.00 0.00 62.50 63.45 5.00
quote 0.07 0.02 14.00 0.05 0.06 205.00 380.00 quote 65.55 0.00 0.00 67.35 68.75 18.00
quote 0.04 0.00 0.00 0.03 0.05 18.00 385.00 quote 78.75 0.00 0.00 72.90 73.50 2.00
quote 0.06 0.02 5.00 0.03 0.05 23.00 390.00 quote 76.20 0.00 0.00 77.50 78.50 6.00
quote 0.15 0.00 0.00 0.02 0.04 74.00 395.00 quote 66.60 0.00 0.00 82.20 83.45 1.00
quote 0.04 -0.01 1.00 0.02 0.04 31.00 400.00 quote 0.00 0.00 0.00 87.20 88.45
quote 0.05 0.00 10.00 0.01 0.23 46.00 405.00 quote 0.00 0.00 0.00 92.15 93.45
quote 0.03 -0.04 2.00 0.00 0.04 69.00 410.00 quote 103.70 0.00 0.00 97.80 98.45
quote 0.00 0.00 0.00 0.00 0.06 415.00 quote 95.00 0.00 0.00 102.65 103.40 3.00
quote 0.05 0.00 0.00 0.00 0.04 50.00 420.00 quote 0.00 0.00 0.00 107.45 108.90
quote 0.00 0.00 0.00 0.00 0.16 425.00 quote 0.00 0.00 0.00 112.70 113.45
quote 0.00 0.00 0.00 0.00 0.16 430.00 quote 126.05 0.00 0.00 117.20 118.50
quote 0.00 0.00 0.00 0.00 0.12 435.00 quote 0.00 0.00 0.00 122.60 123.40
quote 0.29 0.00 0.00 0.00 0.16 4.00 440.00 quote 0.00 0.00 0.00 127.00 128.95
quote 0.00 0.00 0.00 0.00 0.40 445.00 quote 0.00 0.00 0.00 132.30 133.50
quote 0.25 0.00 0.00 0.00 0.03 37.00 450.00 quote 0.00 0.00 0.00 137.50 138.55
quote 0.00 0.00 0.00 0.00 0.34 455.00 quote 0.00 0.00 0.00 142.15 143.60
quote 0.00 0.00 0.00 0.00 0.03 460.00 quote 0.00 0.00 0.00 147.85 148.40
quote 0.00 0.00 0.00 0.00 0.20 465.00 quote 0.00 0.00 0.00 152.35 153.40
quote 0.16 0.00 0.00 0.00 0.05 17.00 470.00 quote 0.00 0.00 0.00 157.25 158.60
quote 0.00 0.00 0.00 0.00 0.11 475.00 quote 0.00 0.00 0.00 161.70 163.55
quote 0.23 0.21 1.00 0.00 0.13 15.00 480.00 quote 0.00 0.00 0.00 167.25 168.75
quote 0.24 0.00 0.00 0.00 0.05 1.00 485.00 quote 0.00 0.00 0.00 172.15 173.50
CALLS PUTS
Expires July 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 116.50 117.90 195.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 110.95 112.95 200.00 quote 0.13 0.00 0.00 0.00 0.21 1.00
quote 0.00 0.00 0.00 105.95 108.65 205.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 101.20 102.95 210.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 96.75 97.90 215.00 quote 0.00 0.00 0.00 0.00 2.16
quote 0.00 0.00 0.00 91.50 92.60 220.00 quote 0.29 0.00 0.00 0.00 2.18 6.00
quote 0.00 0.00 0.00 86.40 88.65 225.00 quote 0.00 0.00 0.00 0.00 0.74
quote 0.00 0.00 0.00 80.85 83.50 230.00 quote 0.00 0.00 0.00 0.00 2.21
quote 0.00 0.00 0.00 76.55 78.10 235.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 71.80 73.15 240.00 quote 0.34 0.00 0.00 0.05 0.27 1.00
quote 0.00 0.00 0.00 66.55 68.15 245.00 quote 0.00 0.00 0.00 0.00 0.50
quote 58.10 0.00 0.00 61.90 63.25 8.00 250.00 quote 0.49 0.00 0.00 0.01 0.51 2.00
quote 0.00 0.00 0.00 56.85 58.00 255.00 quote 0.00 0.00 0.00 0.03 0.41
quote 0.00 0.00 0.00 51.85 52.85 260.00 quote 0.55 0.00 0.00 0.18 0.55 4.00
quote 49.25 2.40 1.00 46.95 48.00 1.00 265.00 quote 0.00 0.00 0.00 0.08 0.58
quote 36.25 0.00 0.00 41.80 42.60 4.00 270.00 quote 0.70 -0.30 6.00 0.13 0.61 8.00
quote 0.00 0.00 0.00 36.85 38.20 275.00 quote 0.59 0.04 3.00 0.21 0.70 51.00
quote 29.59 0.00 0.00 32.30 34.45 2.00 280.00 quote 0.80 -0.15 7.00 0.58 0.91 43.00
quote 0.00 0.00 0.00 29.85 30.75 282.50 quote 0.00 0.00 0.00 0.68 0.92
quote 18.10 0.00 0.00 27.15 28.80 3.00 285.00 quote 0.80 -0.16 13.00 0.75 0.92 67.00
quote 24.55 0.00 2.00 25.10 26.85 2.00 287.50 quote 1.10 -0.50 10.00 0.94 1.35 8.00
quote 14.75 0.00 0.00 22.75 23.45 10.00 290.00 quote 1.15 -0.18 18.00 1.11 1.28 122.00
quote 0.00 0.00 0.00 20.45 21.10 292.50 quote 1.42 -0.45 15.00 1.34 1.64 22.00
quote 0.00 0.00 0.00 18.25 19.10 295.00 quote 1.61 -0.20 19.00 1.52 1.77 62.00
quote 16.18 3.04 3.00 16.25 16.75 1.00 297.50 quote 1.81 -0.26 12.00 1.90 2.16 26.00
quote 12.25 3.46 6.00 13.65 14.70 28.00 300.00 quote 2.40 -0.45 24.00 2.25 2.50 64.00
quote 13.12 0.81 9.00 11.50 12.70 188.00 302.50 quote 2.72 -0.51 15.00 2.87 3.15 73.00
quote 11.79 0.14 1.00 10.50 10.90 221.00 305.00 quote 3.53 -0.27 35.00 3.55 3.85 63.00
quote 9.80 0.57 1.00 8.60 9.10 60.00 307.50 quote 4.01 -0.49 1.00 4.25 4.65 120.00
quote 7.63 -0.02 27.00 7.30 8.15 243.00 310.00 quote 5.30 -0.24 5.00 5.35 5.70 117.00
311.84 Current price as of 6/24/2021 04:00:02 PM
quote 6.00 -0.60 23.00 5.95 6.55 174.00 312.50 quote 5.50 -1.75 1.00 6.40 7.35 60.00
quote 5.35 0.05 26.00 4.70 5.10 58.00 315.00 quote 8.15 -2.75 8.00 7.55 8.15 43.00
quote 4.10 -0.58 4.00 3.45 4.00 67.00 317.50 quote 8.75 -0.15 3.00 9.10 9.85 13.00
quote 3.15 -0.29 38.00 2.90 3.15 227.00 320.00 quote 15.55 0.00 0.00 10.60 11.55 7.00
quote 2.57 -0.03 11.00 2.15 2.50 41.00 322.50 quote 17.44 0.00 0.00 12.60 13.20 10.00
quote 1.99 -0.14 12.00 1.54 1.92 55.00 325.00 quote 13.05 -9.01 3.00 13.80 15.15 10.00
quote 1.45 -0.17 7.00 0.97 1.67 9.00 327.50 quote 17.17 -6.92 2.00 16.25 17.50 6.00
quote 1.03 -0.19 5.00 0.93 1.10 109.00 330.00 quote 19.46 -4.94 3.00 18.60 19.40 10.00
quote 0.92 -0.01 5.00 0.69 0.86 18.00 332.50 quote 0.00 0.00 0.00 20.75 21.65
quote 0.78 -0.19 8.00 0.52 0.67 65.00 335.00 quote 29.07 0.00 0.00 23.30 24.20 1.00
quote 0.50 -0.30 4.00 0.39 0.53 6.00 337.50 quote 0.00 0.00 0.00 25.60 26.35
quote 0.48 -0.04 5.00 0.37 0.44 8.00 340.00 quote 33.78 0.00 0.00 27.80 28.90 10.00
quote 1.09 0.00 0.00 0.04 0.75 345.00 quote 0.00 0.00 0.00 32.60 33.75
quote 0.28 0.05 1.00 0.18 0.33 24.00 350.00 quote 38.40 0.10 5.00 37.60 38.45 15.00
quote 0.00 0.00 0.00 0.02 0.52 355.00 quote 43.10 0.00 1.00 42.75 43.80
quote 0.38 0.00 0.00 0.00 0.75 1.00 360.00 quote 0.00 0.00 0.00 46.90 48.90
quote 0.00 0.00 0.00 0.00 0.75 365.00 quote 0.00 0.00 0.00 52.15 53.45
quote 0.00 0.00 0.00 0.00 2.13 370.00 quote 0.00 0.00 0.00 57.10 58.50
quote 0.00 0.00 0.00 0.00 2.15 375.00 quote 0.00 0.00 0.00 62.10 64.20
quote 0.00 0.00 0.00 0.00 2.13 380.00 quote 0.00 0.00 0.00 67.50 68.75
quote 0.15 0.00 0.00 0.00 0.50 385.00 quote 0.00 0.00 0.00 71.95 74.05
CALLS PUTS
Expires July 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 151.20 153.70 160.00 quote 0.05 0.00 2.00 0.00 0.33 2.00
quote 0.00 0.00 0.00 145.95 148.05 165.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 141.50 143.20 170.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 136.25 138.00 175.00 quote 0.00 0.00 0.00 0.00 0.59
quote 0.00 0.00 0.00 131.35 133.65 180.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 125.75 128.15 185.00 quote 0.13 0.00 0.00 0.00 0.88 201.00
quote 0.00 0.00 0.00 121.15 123.15 190.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 116.35 118.80 195.00 quote 0.00 0.00 0.00 0.00 2.14
quote 0.00 0.00 0.00 110.95 113.15 200.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 106.15 108.05 205.00 quote 0.00 0.00 0.00 0.00 0.27
quote 0.00 0.00 0.00 101.35 103.40 210.00 quote 0.46 0.00 0.00 0.00 0.30 15.00
quote 0.00 0.00 0.00 96.25 98.25 215.00 quote 0.23 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 91.45 93.25 220.00 quote 0.00 0.00 0.00 0.00 2.15
quote 87.25 0.00 6.00 86.75 88.60 6.00 225.00 quote 0.33 0.00 2.00 0.00 0.77 2.00
quote 0.00 0.00 0.00 81.50 83.25 230.00 quote 0.28 0.00 5.00 0.00 0.50 5.00
quote 0.00 0.00 0.00 76.55 78.25 235.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 71.75 73.35 240.00 quote 0.20 0.00 5.00 0.02 0.25 5.00
quote 0.00 0.00 0.00 66.95 68.05 245.00 quote 0.58 0.00 0.00 0.04 0.54 67.00
quote 0.00 0.00 0.00 61.95 62.90 250.00 quote 0.52 0.00 0.00 0.06 0.56 3.00
quote 0.00 0.00 0.00 56.55 58.60 255.00 quote 0.69 0.00 0.00 0.06 0.75 3.00
quote 0.00 0.00 0.00 52.10 53.50 260.00 quote 0.41 -0.62 1.00 0.24 0.79 2.00
quote 0.00 0.00 0.00 47.20 48.60 265.00 quote 0.87 0.00 0.00 0.17 0.67 1.00
quote 0.00 0.00 0.00 42.25 43.25 270.00 quote 0.49 -0.26 6.00 0.25 0.75 13.00
quote 0.00 0.00 0.00 37.40 38.30 275.00 quote 0.69 -0.15 6.00 0.61 0.74 20.00
quote 33.50 5.02 1.00 32.25 33.15 25.00 280.00 quote 0.83 -0.19 6.00 0.80 0.97 56.00
quote 0.00 0.00 0.00 30.05 31.25 282.50 quote 1.20 0.00 1.00 0.94 1.17 1.00
quote 20.20 -0.55 4.00 27.80 28.40 6.00 285.00 quote 1.12 -0.19 13.00 1.11 1.24 91.00
quote 18.50 -0.55 9.00 25.30 26.70 9.00 287.50 quote 1.46 -0.02 4.00 1.28 1.65 10.00
quote 18.38 0.00 0.00 23.30 24.30 1.00 290.00 quote 1.39 -0.44 3.00 1.51 1.78 60.00
quote 22.50 0.00 2.00 21.10 21.80 1.00 292.50 quote 1.70 -0.21 3.00 1.61 2.17 15.00
quote 0.00 0.00 0.00 18.95 19.45 295.00 quote 2.11 -0.17 8.00 1.92 2.49 48.00
quote 12.95 3.63 1.00 16.20 17.45 8.00 297.50 quote 2.44 -0.40 4.00 2.29 2.89 29.00
quote 15.65 2.98 2.00 14.70 15.35 23.00 300.00 quote 3.10 -0.18 47.00 2.96 3.25 242.00
quote 13.75 -0.18 6.00 12.90 13.50 35.00 302.50 quote 3.88 0.03 6.00 3.60 4.10 36.00
quote 12.15 0.35 3.00 11.25 11.90 105.00 305.00 quote 4.27 -0.33 27.00 4.30 4.75 112.00
quote 11.93 4.04 16.00 9.65 10.20 41.00 307.50 quote 5.08 -0.37 6.00 5.20 5.60 20.00
quote 8.55 -0.12 5.00 8.15 8.60 41.00 310.00 quote 6.25 -0.29 4.00 6.15 6.50 95.00
311.84 Current price as of 6/24/2021 04:00:02 PM
quote 7.05 -0.35 10.00 6.75 7.10 153.00 312.50 quote 7.09 -0.46 21.00 7.25 7.65 117.00
quote 6.00 -0.15 12.00 5.60 5.90 85.00 315.00 quote 9.13 0.53 10.00 8.60 9.20 13.00
quote 4.25 -0.86 7.00 4.40 4.90 26.00 317.50 quote 13.54 -4.16 1.00 9.90 10.55 11.00
quote 3.95 -0.20 25.00 3.65 4.05 46.00 320.00 quote 11.65 -0.03 7.00 11.50 12.05 43.00
quote 3.20 -0.07 12.00 2.58 3.20 18.00 322.50 quote 12.75 -11.45 4.00 13.30 13.90 5.00
quote 2.53 -0.12 4.00 2.27 2.65 55.00 325.00 quote 15.59 -9.22 5.00 14.65 16.15 6.00
quote 1.92 -0.25 1.00 1.79 2.08 22.00 327.50 quote 0.00 0.00 0.00 16.80 17.70
quote 1.66 -0.13 9.00 1.20 1.79 35.00 330.00 quote 18.80 -5.22 5.00 19.25 19.75 7.00
quote 1.19 -0.51 1.00 0.80 1.48 43.00 332.50 quote 0.00 0.00 0.00 21.15 22.05
quote 1.01 0.01 9.00 0.59 1.13 32.00 335.00 quote 24.05 0.00 11.00 23.55 24.05 11.00
quote 0.71 -0.28 1.00 0.48 0.74 8.00 340.00 quote 0.00 0.00 0.00 27.75 29.25
quote 0.46 -0.03 3.00 0.37 0.45 25.00 345.00 quote 45.20 0.00 1.00 33.05 34.10 1.00
quote 0.50 0.12 2.00 0.19 0.50 9.00 350.00 quote 50.10 0.00 1.00 37.35 38.60 1.00
quote 0.24 -0.17 4.00 0.02 0.75 2.00 355.00 quote 0.00 0.00 0.00 42.45 43.60
quote 0.30 0.00 14.00 0.03 0.53 14.00 360.00 quote 0.00 0.00 0.00 47.35 48.60
quote 0.24 0.00 1.00 0.01 0.50 1.00 365.00 quote 0.00 0.00 0.00 52.65 53.50
quote 0.00 0.00 0.00 0.00 0.40 370.00 quote 0.00 0.00 0.00 57.45 58.50
quote 0.00 0.00 0.00 0.00 0.20 375.00 quote 0.00 0.00 0.00 62.50 63.70
quote 0.00 0.00 0.00 0.00 2.17 380.00 quote 0.00 0.00 0.00 66.95 68.65
quote 0.00 0.00 0.00 0.00 2.14 385.00 quote 0.00 0.00 0.00 72.05 74.30

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.