OPTION CHAIN FOR JD.COM INC. ADR
|
In-the-money
|
||||||||||||||
| 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 | |
Show All |
