Bulletin
Investor Alert

JD.com Inc. ADR

NAS: JD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 29, 2022, 7:59 p.m.

JD
/zigman2/quotes/205122565/composite

$

65.00

Change

+0.15 +0.23%

Volume

Volume 239,651

Quotes are delayed by 20 min

/zigman2/quotes/205122565/composite

Previous close

$ 64.54

$ 64.85

Change

+0.31 +0.48%

Day low

Day high

$63.25

$64.91

Open

52 week low

52 week high

$41.56

$92.69

Open

OPTION CHAIN FOR JD.COM INC. ADR

In-the-money

July, 2022 Options

Hide
CALLS PUTS
Expires July 1, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 30.90 31.20 33.76 quote 0.04 0.00 0.00 0.00 0.01 16.00
quote 0.00 0.00 0.00 29.75 30.05 35.00 quote 0.50 0.00 0.00 0.00 0.01 9.00
quote 26.85 0.00 20.00 25.90 26.25 20.00 38.76 quote 0.10 0.00 0.00 0.00 0.01 388.00
quote 23.25 0.00 0.00 24.70 25.00 8.00 40.00 quote 0.58 0.00 0.00 0.00 0.01 2.00
quote 18.25 0.00 0.00 20.95 21.20 1.00 43.76 quote 0.04 0.00 0.00 0.00 0.02 83.00
quote 17.40 0.00 0.00 20.00 20.20 1.00 44.76 quote 0.02 -0.28 20.00 0.00 0.02 37.00
quote 15.95 0.00 0.00 19.70 19.95 1.00 45.00 quote 0.02 -0.04 20.00 0.00 0.02 64.00
quote 0.00 0.00 0.00 18.95 19.20 20.00 45.76 quote 0.02 -0.13 20.00 0.00 0.02 73.00
quote 0.00 0.00 0.00 18.65 18.95 46.00 quote 0.05 0.00 0.00 0.00 0.02 5.00
quote 0.00 0.00 0.00 17.90 18.20 46.76 quote 0.09 0.00 0.00 0.00 0.02 84.00
quote 0.00 0.00 0.00 17.80 18.00 47.00 quote 0.04 -0.02 1.00 0.00 0.02 5.00
quote 0.00 0.00 0.00 17.00 17.20 27.00 47.76 quote 0.02 -0.06 10.00 0.00 0.02 74.00
quote 15.15 0.00 0.00 16.75 17.00 3.00 48.00 quote 0.08 0.00 0.00 0.00 0.02 56.00
quote 18.35 0.02 1.00 16.00 16.20 2.00 48.76 quote 0.02 -0.33 2.00 0.00 0.02 10.00
quote 9.31 0.00 0.00 15.75 16.00 30.00 49.00 quote 0.41 0.00 0.00 0.00 0.02 40.00
quote 14.25 8.35 2.00 15.00 15.30 6.00 49.76 quote 0.18 0.00 0.00 0.00 0.01 129.00
quote 6.35 0.00 0.00 14.75 15.05 2.00 50.00 quote 0.01 0.00 1.00 0.00 0.01 2,646
quote 13.95 0.50 1.00 14.00 14.20 25.00 50.76 quote 0.05 -0.13 1.00 0.00 0.02 163.00
quote 9.80 0.00 0.00 13.00 13.25 39.00 51.76 quote 0.05 -0.01 39.00 0.01 0.02 398.00
quote 13.30 1.90 10.00 12.00 12.25 46.00 52.76 quote 0.03 -0.06 5.00 0.00 0.02 126.00
quote 12.20 4.20 1.00 11.00 11.20 45.00 53.76 quote 0.02 -0.07 13.00 0.00 0.02 225.00
quote 9.40 -1.67 1.00 10.00 10.20 182.00 54.76 quote 0.07 -0.07 14.00 0.00 0.03 89.00
quote 8.88 0.00 0.00 9.75 10.00 1.00 55.00 quote 0.02 0.00 5.00 0.01 0.03 121.00
quote 8.76 -1.57 4.00 9.05 9.20 129.00 55.76 quote 0.03 -0.01 11.00 0.01 0.02 135.00
quote 7.31 -3.14 2.00 8.05 8.20 116.00 56.76 quote 0.04 -0.01 30.00 0.02 0.03 96.00
quote 6.60 2.13 1.00 7.30 7.55 9.00 57.50 quote 0.05 -0.04 4.00 0.03 0.04 2,729
quote 9.70 5.40 1.00 7.00 7.25 116.00 57.76 quote 0.04 -0.05 12.00 0.04 0.05 117.00
quote 6.00 -0.60 20.00 6.10 6.25 508.00 58.76 quote 0.09 -0.09 34.00 0.06 0.07 340.00
quote 5.65 -0.75 1.00 5.15 5.30 56.00 59.76 quote 0.12 -0.14 33.00 0.10 0.12 178.00
quote 6.10 1.25 6.00 4.85 5.20 37.00 60.00 quote 0.13 -0.15 36.00 0.12 0.14 301.00
quote 4.10 -1.83 14.00 4.20 4.40 166.00 60.76 quote 0.19 -0.19 564.00 0.18 0.22 291.00
quote 2.87 -0.38 41.00 3.15 3.35 281.00 62.00 quote 0.39 -0.27 86.00 0.36 0.40 252.00
quote 2.65 0.02 32.00 2.80 2.92 130.00 62.50 quote 0.48 -0.25 20.00 0.46 0.52 138.00
quote 2.44 -0.04 20.00 2.41 2.57 132.00 63.00 quote 0.63 -0.31 142.00 0.60 0.65 165.00
quote 1.99 -0.05 167.00 1.93 2.03 379.00 63.76 quote 0.88 -0.35 245.00 0.86 0.91 453.00
64.85 Current price as of 6/29/2022 04:00:01 PM
quote 1.30 -0.12 1,115 1.24 1.34 952.00 65.00 quote 1.44 -0.36 493.00 1.39 1.46 1,063
quote 0.70 -0.31 82.00 0.83 0.91 808.00 66.00 quote 1.98 -0.42 30.00 1.94 2.04 828.00
quote 0.56 -0.12 363.00 0.52 0.56 618.00 67.00 quote 3.00 0.40 70.00 2.62 2.73 170.00
quote 0.37 -0.21 159.00 0.40 0.45 311.00 67.50 quote 3.27 -0.23 16.00 3.00 3.15 76.00
quote 0.33 -0.13 181.00 0.31 0.35 1,023 68.00 quote 4.17 1.23 2.00 3.35 3.60 30.00
quote 0.22 -0.11 94.00 0.19 0.23 408.00 68.76 quote 4.32 -0.47 2.00 4.00 4.20 57.00
quote 0.10 -0.09 146.00 0.10 0.12 2,869 70.00 quote 4.85 0.40 35.00 5.15 5.35 18.00
quote 0.04 -0.05 19.00 0.05 0.07 175.00 71.00 quote 5.75 0.50 26.00 6.10 6.30 21.00
quote 0.03 -0.04 218.00 0.03 0.04 266.00 72.00 quote 6.10 0.00 1.00 7.05 7.25 1.00
quote 0.02 -0.02 5.00 0.00 0.03 277.00 73.76 quote 9.75 0.35 3.00 8.80 9.05 13.00
quote 0.03 0.00 4.00 0.01 0.03 324.00 75.00 quote 9.45 0.15 3.00 10.00 10.30 1.00
quote 0.02 -0.04 8.00 0.00 0.03 86.00 76.00 quote 0.00 0.00 0.00 11.05 11.30
quote 0.15 0.00 5.00 0.00 0.03 5.00 77.00 quote 13.05 0.00 1.00 12.05 12.25 1.00
quote 0.13 0.08 122.00 0.00 0.03 120.00 78.00 quote 0.00 0.00 0.00 13.05 13.25
quote 0.04 0.02 4.00 0.00 0.03 3.00 79.00 quote 0.00 0.00 0.00 14.05 14.25
quote 0.01 -0.10 1.00 0.00 0.03 92.00 80.00 quote 0.00 0.00 0.00 15.05 15.30
quote 0.01 0.00 6.00 0.00 0.03 6.00 81.00 quote 0.00 0.00 0.00 15.95 16.25
quote 0.07 0.00 12.00 0.00 0.03 12.00 82.00 quote 0.00 0.00 0.00 17.05 17.25
quote 0.01 -0.04 2.00 0.00 0.03 12.00 83.00 quote 0.00 0.00 0.00 18.05 18.30
quote 0.05 0.00 0.00 0.00 0.03 1.00 84.00 quote 19.45 -1.00 1.00 19.05 19.30 1.00
quote 0.03 0.00 0.00 0.00 0.03 332.00 85.00 quote 20.10 -2.02 1.00 20.00 20.25
quote 0.02 0.00 0.00 0.00 0.01 6.00 90.00 quote 0.00 0.00 0.00 25.05 25.25
quote 0.06 0.00 0.00 0.00 0.01 21.00 95.00 quote 0.00 0.00 0.00 30.00 30.25
quote 0.05 0.00 0.00 0.00 0.01 12.00 100.00 quote 0.00 0.00 0.00 34.95 35.30
CALLS PUTS
Expires July 8, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 29.70 30.05 35.00 quote 0.02 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 24.70 25.05 40.00 quote 0.09 0.00 0.00 0.00 0.03 5.00
quote 0.00 0.00 0.00 20.75 21.15 44.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 20.15 20.50 44.50 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 19.75 20.05 45.00 quote 0.05 -0.04 105.00 0.00 0.02 103.00
quote 0.00 0.00 0.00 19.15 19.55 45.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 18.70 19.00 46.00 quote 0.08 -0.03 80.00 0.00 0.03 47.00
quote 0.00 0.00 0.00 18.30 18.65 46.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 17.80 18.00 47.00 quote 0.33 0.00 0.00 0.01 0.03 35.00
quote 0.00 0.00 0.00 17.30 17.60 47.50 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 16.65 17.05 48.00 quote 0.03 -0.26 1.00 0.01 0.04 4.00
quote 0.00 0.00 0.00 16.25 16.50 48.50 quote 0.00 0.00 0.00 0.02 0.09 1.00
quote 0.00 0.00 0.00 15.80 16.05 49.00 quote 0.14 -0.43 50.00 0.00 0.04 42.00
quote 0.00 0.00 0.00 15.25 15.55 49.50 quote 0.00 0.00 0.00 0.03 0.04
quote 0.00 0.00 0.00 14.85 15.00 50.00 quote 0.06 -0.18 2.00 0.04 0.05 26.00
quote 13.93 0.00 0.00 13.85 14.10 2.00 51.00 quote 0.07 -0.17 75.00 0.05 0.06 89.00
quote 0.00 0.00 0.00 12.85 13.10 52.00 quote 0.07 -0.05 6.00 0.06 0.08 30.00
quote 10.93 0.72 1.00 11.90 12.10 1.00 53.00 quote 0.29 -0.45 1.00 0.09 0.10 47.00
quote 0.00 0.00 0.00 10.90 11.15 2.00 54.00 quote 0.16 -0.03 1.00 0.12 0.14 24.00
quote 7.35 0.00 0.00 9.95 10.15 9.00 55.00 quote 0.18 -0.10 60.00 0.16 0.18 78.00
quote 4.21 0.00 0.00 9.00 9.35 1.00 56.00 quote 0.26 -0.10 18.00 0.22 0.24 30.00
quote 5.79 0.00 0.00 8.10 8.30 6.00 57.00 quote 0.36 -0.10 7.00 0.30 0.33 106.00
quote 6.75 1.35 2.00 7.15 7.40 22.00 58.00 quote 0.59 0.09 7.00 0.41 0.44 89.00
quote 6.20 1.80 1.00 6.35 6.50 55.00 59.00 quote 0.56 -0.20 91.00 0.54 0.58 130.00
quote 6.00 -0.25 11.00 5.55 5.70 18.00 60.00 quote 0.80 -0.22 109.00 0.72 0.76 401.00
quote 4.75 -0.10 3.00 4.80 4.95 186.00 61.00 quote 0.97 -0.25 57.00 0.94 1.00 110.00
quote 3.70 -1.00 49.00 4.05 4.20 53.00 62.00 quote 1.37 -0.24 37.00 1.22 1.28 138.00
quote 3.80 -0.55 32.00 3.75 3.85 23.00 62.50 quote 1.57 -0.12 9.00 1.38 1.44 67.00
quote 3.19 0.04 122.00 3.40 3.55 203.00 63.00 quote 1.69 -0.21 33.00 1.55 1.62 176.00
quote 2.91 -0.03 12.00 2.85 2.93 107.00 64.00 quote 2.05 -0.20 37.00 1.95 2.04 118.00
64.85 Current price as of 6/29/2022 04:00:01 PM
quote 2.41 -0.05 82.00 2.33 2.40 317.00 65.00 quote 2.47 -0.34 49.00 2.43 2.51 249.00
quote 1.76 -0.26 27.00 1.86 1.95 311.00 66.00 quote 3.57 -0.08 7.00 2.97 3.05 227.00
quote 1.42 -0.22 36.00 1.49 1.55 139.00 67.00 quote 3.80 -0.35 60.00 3.55 3.70 138.00
quote 1.22 -0.15 33.00 1.32 1.37 467.00 67.50 quote 4.30 -0.20 21.00 3.90 4.00 39.00
quote 1.18 -0.13 35.00 1.16 1.21 118.00 68.00 quote 4.95 1.25 25.00 4.25 4.35 45.00
quote 0.91 0.05 5.00 0.89 0.94 118.00 69.00 quote 4.65 0.10 6.00 4.95 5.10 125.00
quote 0.60 -0.23 144.00 0.68 0.73 346.00 70.00 quote 6.39 0.84 15.00 5.75 5.90 92.00
quote 0.53 0.00 8.00 0.51 0.55 238.00 71.00 quote 6.15 0.25 12.00 6.55 6.85 12.00
quote 0.40 0.00 10.00 0.40 0.42 28.00 72.00 quote 0.00 0.00 0.00 7.45 7.60 1.00
quote 0.28 -0.03 10.00 0.30 0.33 13.00 73.00 quote 0.00 0.00 0.00 8.35 8.50
quote 0.21 -0.02 90.00 0.22 0.25 2.00 74.00 quote 0.00 0.00 0.00 9.25 9.60 1.00
quote 0.17 -0.0100 40.00 0.17 0.19 329.00 75.00 quote 0.00 0.00 0.00 10.15 10.45
quote 0.12 -0.28 3.00 0.13 0.15 6.00 76.00 quote 0.00 0.00 0.00 11.15 11.35
quote 0.00 0.00 0.00 0.10 0.12 16.00 77.00 quote 0.00 0.00 0.00 12.10 12.35
quote 0.00 0.00 0.00 0.08 0.09 6.00 78.00 quote 0.00 0.00 0.00 13.05 13.40
quote 0.00 0.00 0.00 0.06 0.08 10.00 79.00 quote 0.00 0.00 0.00 14.10 14.30
quote 0.32 0.20 3.00 0.05 0.06 27.00 80.00 quote 18.10 0.00 0.00 15.05 15.30 3.00
quote 0.04 -0.16 4.00 0.04 0.05 54.00 81.00 quote 0.00 0.00 0.00 16.05 16.25
quote 0.19 0.00 0.00 0.01 0.06 82.00 85.00 quote 22.30 0.00 0.00 20.05 20.30 1.00
quote 0.01 0.00 1.00 0.00 0.06 10.00 90.00 quote 0.00 0.00 0.00 25.00 25.40
quote 0.00 0.00 0.00 0.00 0.06 95.00 quote 0.00 0.00 0.00 29.90 30.45
quote 0.05 0.00 0.00 0.00 0.06 10.00 100.00 quote 0.00 0.00 0.00 34.85 35.40
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 39.55 40.20 25.00 quote 0.02 0.00 0.00 0.00 0.10 13.00
quote 0.00 0.00 0.00 37.25 37.50 27.50 quote 0.03 0.00 0.00 0.00 0.05 45.00
quote 0.00 0.00 0.00 34.65 35.05 30.00 quote 0.06 0.00 0.00 0.00 0.03 73.00
quote 0.00 0.00 0.00 32.15 32.60 32.50 quote 0.01 0.00 0.00 0.00 0.05 81.00
quote 0.00 0.00 0.00 29.75 30.20 35.00 quote 0.04 0.00 0.00 0.00 0.04 8.00
quote 19.15 0.00 0.00 27.25 27.55 13.00 37.50 quote 0.05 0.00 0.00 0.00 0.03 35.00
quote 27.20 0.00 0.00 24.80 25.00 28.00 40.00 quote 0.05 -0.02 5.00 0.00 0.04 1,623
quote 20.00 0.00 0.00 22.30 22.55 11.00 42.50 quote 0.10 -0.01 145.00 0.02 0.05 232.00
quote 18.15 0.00 0.00 19.85 20.05 206.00 45.00 quote 0.08 0.00 1.00 0.04 0.11 388.00
quote 11.82 0.00 0.00 17.40 17.60 8.00 47.50 quote 0.12 -0.01 60.00 0.09 0.11 960.00
quote 14.75 1.37 7.00 15.00 15.20 670.00 50.00 quote 0.22 0.02 3.00 0.18 0.22 2,131
quote 12.10 -1.80 6.00 12.60 12.80 258.00 52.50 quote 0.32 -0.07 19.00 0.29 0.33 7,628
quote 10.25 -1.35 5.00 10.35 10.55 738.00 55.00 quote 0.56 -0.06 78.00 0.50 0.56 1,632
quote 8.25 0.35 6.00 8.20 8.40 377.00 57.50 quote 0.92 0.08 228.00 0.87 0.92 2,503
quote 6.15 -0.05 192.00 6.30 6.45 4,466 60.00 quote 1.50 -0.10 83.00 1.41 1.49 5,536
quote 4.84 0.34 1.00 4.90 5.05 465.00 62.00 quote 2.27 -0.03 126.00 2.03 2.10 430.00
quote 4.69 0.14 25.00 4.60 4.75 3,175 62.50 quote 2.45 -0.02 476.00 2.21 2.29 17,647
64.85 Current price as of 6/29/2022 04:00:01 PM
quote 3.25 0.05 209.00 3.20 3.35 6,435 65.00 quote 3.35 -0.44 79.00 3.30 3.40 2,997
quote 2.73 0.02 132.00 2.75 2.84 1,212 66.00 quote 3.95 -0.10 22.00 3.80 3.95 276.00
quote 2.21 -0.16 3.00 2.35 2.42 379.00 67.00 quote 5.00 1.00 8.00 4.40 4.55 74.00
quote 2.01 -0.01 68.00 2.14 2.23 1,941 67.50 quote 4.92 -0.43 3.00 4.70 4.85 522.00
quote 1.40 0.03 199.00 1.40 1.46 10,731 70.00 quote 6.75 -0.07 36.00 6.45 6.60 274.00
quote 1.06 -0.05 19.00 1.14 1.21 305.00 71.00 quote 8.00 1.60 4.00 7.20 7.35 25.00
quote 0.88 -0.09 147.00 0.85 0.92 21.00 72.50 quote 0.00 0.00 0.00 8.40 8.55 3.00
quote 0.54 -0.07 73.00 0.52 0.56 13,999 75.00 quote 8.95 -2.15 4.00 10.55 10.70 63.00
quote 0.18 -0.03 3.00 0.18 0.21 1,182 80.00 quote 15.50 0.00 0.00 15.20 15.40 7.00
quote 0.06 -0.02 11.00 0.03 0.08 371.00 85.00 quote 0.00 0.00 0.00 20.05 20.25
quote 0.11 0.04 11.00 0.01 0.07 138.00 90.00 quote 0.00 0.00 0.00 24.90 25.30
quote 0.03 -0.02 4.00 0.00 0.06 81.00 95.00 quote 0.00 0.00 0.00 30.05 30.40
quote 0.05 0.02 1.00 0.00 0.03 163.00 100.00 quote 38.50 0.00 0.00 35.05 35.30
CALLS PUTS
Expires July 22, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 29.70 30.20 35.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 24.75 25.10 40.00 quote 0.07 0.00 100.00 0.02 0.07 44.00
quote 0.00 0.00 0.00 19.95 20.20 45.00 quote 0.86 0.00 0.00 0.09 0.23 19.00
quote 0.00 0.00 0.00 18.90 19.25 46.00 quote 0.56 0.00 0.00 0.15 0.21 8.00
quote 0.00 0.00 0.00 18.00 18.40 47.00 quote 0.47 0.00 0.00 0.17 0.26 4.00
quote 0.00 0.00 0.00 17.00 17.30 48.00 quote 1.39 0.00 0.00 0.21 0.30 5.00
quote 14.78 0.00 0.00 16.10 16.40 1.00 49.00 quote 0.36 -0.40 1.00 0.30 0.35 27.00
quote 0.00 0.00 0.00 15.10 15.50 50.00 quote 0.42 -0.03 3.00 0.37 0.43 76.00
quote 11.90 0.00 0.00 14.20 14.55 2.00 51.00 quote 1.07 0.00 0.00 0.45 0.51 14.00
quote 11.20 0.00 0.00 13.30 13.60 4.00 52.00 quote 0.60 -0.65 2.00 0.54 0.60 43.00
quote 10.35 0.00 0.00 12.40 12.70 8.00 53.00 quote 0.72 0.09 2.00 0.65 0.70 71.00
quote 9.81 0.00 0.00 11.55 11.90 12.00 54.00 quote 0.65 -1.07 1.00 0.77 0.84 38.00
quote 8.67 0.00 0.00 10.75 11.00 21.00 55.00 quote 0.91 -0.33 3.00 0.91 0.97 290.00
quote 11.07 2.97 1.00 9.90 10.15 15.00 56.00 quote 1.18 0.13 8.00 1.07 1.14 211.00
quote 10.05 2.30 1.00 9.10 9.40 393.00 57.00 quote 1.06 -0.15 1.00 1.26 1.34 144.00
quote 5.90 0.00 0.00 8.35 8.60 92.00 58.00 quote 1.58 0.34 3.00 1.48 1.55 101.00
quote 7.10 -2.12 1.00 7.60 7.80 6.00 59.00 quote 1.49 -1.71 1.00 1.73 1.80 57.00
quote 6.66 0.36 1.00 6.85 7.10 34.00 60.00 quote 2.10 -0.09 4.00 1.99 2.08 111.00
quote 5.25 -0.75 1.00 6.15 6.40 27.00 61.00 quote 1.90 -1.90 2.00 2.31 2.40 20.00
quote 7.39 2.29 10.00 5.55 5.75 17.00 62.00 quote 2.79 0.51 2.00 2.68 2.76 80.00
quote 4.70 -0.95 6.00 4.90 5.15 34.00 63.00 quote 2.85 -0.13 1.00 3.05 3.20 51.00
quote 3.90 -0.55 3.00 4.40 4.55 12.00 64.00 quote 3.75 -0.18 1.00 3.50 3.65 34.00
64.85 Current price as of 6/29/2022 04:00:01 PM
quote 3.80 -0.30 6.00 3.90 4.05 125.00 65.00 quote 4.30 0.40 50.00 3.95 4.10 85.00
quote 3.20 -0.05 1.00 3.45 3.60 117.00 66.00 quote 4.90 0.59 43.00 4.50 4.65 103.00
quote 2.67 -0.05 1.00 3.00 3.15 167.00 67.00 quote 5.65 0.10 9.00 5.05 5.20 40.00
quote 2.48 -0.72 93.00 2.64 2.75 142.00 68.00 quote 4.80 -2.95 3.00 5.65 5.85 6.00
quote 2.22 0.11 1.00 2.31 2.39 199.00 69.00 quote 8.20 0.00 0.00 6.30 6.50 2.00
quote 1.84 -0.61 10.00 1.96 2.08 242.00 70.00 quote 7.40 1.30 3.00 7.05 7.20 30.00
quote 1.83 -0.43 2.00 1.73 1.81 6.00 71.00 quote 8.65 0.00 0.00 7.75 7.90 7.00
quote 0.95 0.05 25.00 0.95 1.00 131.00 75.00 quote 11.20 0.00 3.00 10.90 11.20 3.00
quote 0.46 -0.14 69.00 0.41 0.47 92.00 80.00 quote 18.63 0.00 0.00 15.40 15.65 1.00
quote 0.30 0.05 177.00 0.18 0.23 187.00 85.00 quote 0.00 0.00 0.00 20.15 20.60
quote 0.17 -0.22 10.00 0.03 0.16 12.00 90.00 quote 0.00 0.00 0.00 25.05 25.45
quote 0.12 0.00 22.00 0.01 0.12 22.00 95.00 quote 0.00 0.00 0.00 29.90 30.50
quote 0.00 0.00 0.00 0.00 0.15 100.00 quote 0.00 0.00 0.00 34.90 35.45
CALLS PUTS
Expires July 29, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 29.70 30.25 35.00 quote 0.02 -0.09 30.00 0.00 0.17 31.00
quote 0.00 0.00 0.00 24.80 25.20 40.00 quote 0.30 0.00 0.00 0.00 0.24 3.00
quote 0.00 0.00 0.00 20.00 20.40 45.00 quote 0.54 0.00 0.00 0.20 0.34 20.00
quote 14.00 0.00 0.00 15.35 15.75 6.00 50.00 quote 0.66 0.06 1.00 0.57 0.71 22.00
quote 0.00 0.00 0.00 14.50 14.95 51.00 quote 1.25 0.00 0.00 0.64 0.84 37.00
quote 0.00 0.00 0.00 13.65 14.00 52.00 quote 0.72 -0.81 1.00 0.75 0.93 23.00
quote 10.30 0.00 0.00 12.70 13.10 1.00 53.00 quote 1.42 0.00 0.00 0.91 1.07 37.00
quote 0.00 0.00 0.00 11.90 12.25 54.00 quote 1.43 -0.21 5.00 1.05 1.21 4.00
quote 10.57 0.00 0.00 11.10 11.45 8.00 55.00 quote 1.36 0.06 2.00 1.24 1.40 191.00
quote 0.00 0.00 0.00 10.25 10.65 56.00 quote 1.55 -0.91 1.00 1.45 1.57 10.00
quote 0.00 0.00 0.00 9.45 9.80 57.00 quote 3.20 0.00 0.00 1.67 1.79 7.00
quote 8.85 0.00 0.00 8.80 9.10 1.00 58.00 quote 2.08 0.06 2.00 1.90 2.09 12.00
quote 0.00 0.00 0.00 8.10 8.40 59.00 quote 2.36 -0.04 10.00 2.19 2.30 39.00
quote 7.40 0.26 1.00 7.40 7.60 6.00 60.00 quote 2.62 -0.13 9.00 2.47 2.62 56.00
quote 8.00 2.95 1.00 6.75 6.95 15.00 61.00 quote 2.73 -0.62 1.00 2.79 2.98 32.00
quote 5.85 -1.12 2.00 6.15 6.30 54.00 62.00 quote 3.10 -0.61 10.00 3.20 3.35 61.00
quote 7.18 1.86 4.00 5.55 5.75 29.00 63.00 quote 4.00 0.54 9.00 3.60 3.75 46.00
quote 4.90 -1.34 6.00 5.00 5.20 40.00 64.00 quote 4.65 0.30 6.00 4.05 4.20 12.00
64.85 Current price as of 6/29/2022 04:00:01 PM
quote 4.15 0.05 2.00 4.50 4.65 45.00 65.00 quote 4.45 -0.75 17.00 4.55 4.70 32.00
quote 3.81 -1.04 2.00 4.05 4.20 69.00 66.00 quote 4.90 -0.90 18.00 5.05 5.20 20.00
quote 3.40 -0.80 3.00 3.60 3.75 89.00 67.00 quote 4.85 -1.75 2.00 5.60 5.75 8.00
quote 3.15 -0.45 1.00 3.20 3.35 11.00 68.00 quote 5.60 -0.40 13.00 6.20 6.40 88.00
quote 2.55 -0.25 1.00 2.82 3.00 128.00 69.00 quote 5.35 0.00 3.00 6.85 7.00 3.00
quote 2.40 0.0100 10.00 2.52 2.64 218.00 70.00 quote 6.00 0.00 100.00 7.45 7.70 100.00
quote 2.25 0.19 4.00 2.25 2.35 50.00 71.00 quote 0.00 0.00 0.00 8.25 8.40
quote 1.32 0.05 15.00 1.34 1.44 57.00 75.00 quote 11.12 -0.18 2.00 11.30 11.65 2.00
quote 0.71 -0.22 4.00 0.67 0.75 63.00 80.00 quote 0.00 0.00 0.00 15.60 15.95
quote 0.49 0.01 1.00 0.34 0.40 34.00 85.00 quote 0.00 0.00 0.00 20.15 20.65
quote 0.23 -0.06 47.00 0.08 0.30 60.00 90.00 quote 0.00 0.00 0.00 25.05 25.55
quote 0.15 -0.17 2.00 0.00 0.23 3.00 95.00 quote 0.00 0.00 0.00 30.00 30.40
quote 0.11 -0.14 3.00 0.00 0.19 5.00 100.00 quote 0.00 0.00 0.00 34.75 35.45

August, 2022 Options

Show

September, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.