Bulletin
Investor Alert

New York Markets Open in:

NVIDIA Corp.

NAS: NVDA

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Apr 8, 2020, 8:28 a.m.

/zigman2/quotes/200467500/composite

$

262.76

Change

+3.73 +1.44%

Volume

Volume 62,440

Real time quotes

/zigman2/quotes/200467500/composite

Previous close

$ 259.03

$ 259.03

Change

-9.37 -3.49%

Day low

Day high

$257.30

$278.25

Open

52 week low

52 week high

$132.60

$316.32

Open

OPTION CHAIN FOR NVIDIA CORP.

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 154.80 -1.70 1.00 151.00 156.00 1.00 105.00 quote 0.04 0.00 0.00 0.00 0.13 35.00
quote 155.35 -0.15 2.00 146.50 151.50 2.00 110.00 quote 0.01 0.00 1.00 0.00 0.05 21.00
quote 154.50 0.00 2.00 141.50 146.50 2.00 115.00 quote 0.01 0.00 0.00 0.00 0.01 73.00
quote 145.80 18.85 3.00 136.50 141.50 7.00 120.00 quote 0.04 0.00 0.00 0.00 0.08 22.00
quote 144.05 21.35 2.00 131.50 136.50 4.00 125.00 quote 0.04 0.00 1.00 0.00 0.01 17.00
quote 135.35 58.85 2.00 126.50 131.50 2.00 130.00 quote 0.03 0.00 10.00 0.00 0.01 62.00
quote 124.95 7.00 6.00 121.50 126.50 8.00 135.00 quote 0.07 0.06 2.00 0.00 0.22 26.00
quote 121.80 3.60 4.00 116.50 121.50 5.00 140.00 quote 0.03 0.02 3.00 0.00 0.04 87.00
quote 117.05 58.75 10.00 111.50 116.50 7.00 145.00 quote 0.01 0.00 3.00 0.00 0.01 67.00
quote 112.00 0.00 0.00 106.50 111.50 8.00 150.00 quote 0.01 0.00 1.00 0.00 0.01 135.00
quote 110.05 0.00 5.00 101.50 106.50 3.00 155.00 quote 0.03 0.00 2.00 0.00 0.21 113.00
quote 100.50 11.35 4.00 96.00 101.00 15.00 160.00 quote 0.09 0.00 0.00 0.00 0.13 370.00
quote 100.90 22.08 2.00 91.00 96.00 8.00 165.00 quote 0.02 -0.03 2.00 0.00 0.03 191.00
quote 97.95 -2.45 2.00 86.50 91.50 3.00 170.00 quote 0.01 -0.04 1.00 0.00 0.01 301.00
quote 72.90 0.00 0.00 81.50 86.50 1.00 175.00 quote 0.01 -0.06 4.00 0.00 0.11 734.00
quote 81.70 0.15 27.00 77.35 80.85 51.00 180.00 quote 0.01 -0.02 2.00 0.00 0.01 846.00
quote 56.55 0.00 5.00 71.50 76.50 24.00 185.00 quote 0.01 -0.02 3.00 0.00 0.01 243.00
quote 68.35 -2.10 4.00 66.50 71.50 11.00 190.00 quote 0.01 -0.04 18.00 0.01 0.05 334.00
quote 64.45 16.85 7.00 61.00 66.00 22.00 195.00 quote 0.01 -0.04 18.00 0.00 0.03 669.00
quote 63.30 0.80 10.00 56.50 61.50 51.00 200.00 quote 0.03 -0.03 371.00 0.00 0.04 4,464
quote 60.50 1.00 3.00 51.00 56.00 63.00 205.00 quote 0.02 -0.07 36.00 0.01 0.09 587.00
quote 50.40 -7.60 150.00 47.70 49.80 184.00 210.00 quote 0.06 -0.04 87.00 0.04 0.11 893.00
quote 49.00 8.20 1.00 44.00 49.00 26.00 212.50 quote 0.06 -0.05 20.00 0.02 0.22 200.00
quote 45.05 -3.00 4.00 41.50 46.50 77.00 215.00 quote 0.06 -0.11 139.00 0.00 0.09 411.00
quote 42.55 -0.40 4.00 39.00 44.00 68.00 217.50 quote 0.09 -0.05 76.00 0.09 0.12 254.00
quote 39.45 -5.94 90.00 37.65 40.85 170.00 220.00 quote 0.10 -0.07 221.00 0.09 0.17 748.00
quote 37.90 -3.50 10.00 34.00 39.00 96.00 222.50 quote 0.14 -0.02 55.00 0.03 0.50 376.00
quote 35.15 -4.05 71.00 31.65 35.90 82.00 225.00 quote 0.20 -0.03 287.00 0.09 0.30 932.00
quote 32.50 -0.50 32.00 29.90 33.45 189.00 227.50 quote 0.24 -0.02 180.00 0.19 0.34 542.00
quote 29.90 -8.70 37.00 28.25 30.30 249.00 230.00 quote 0.34 0.02 4,214 0.28 0.44 1,765
quote 27.90 -8.05 9.00 24.00 28.15 78.00 232.50 quote 0.46 0.05 327.00 0.20 0.58 445.00
quote 25.40 -7.29 70.00 23.40 26.00 199.00 235.00 quote 0.58 0.08 792.00 0.58 0.77 1,341
quote 22.95 -8.40 33.00 20.65 23.35 141.00 237.50 quote 0.76 0.16 624.00 0.66 0.95 801.00
quote 21.95 -4.20 198.00 18.95 20.80 492.00 240.00 quote 1.09 0.35 2,205 1.00 1.20 1,799
quote 17.95 -6.35 38.00 16.30 19.75 324.00 242.50 quote 1.31 0.47 479.00 0.68 1.60 519.00
quote 17.65 -7.35 184.00 15.00 16.30 583.00 245.00 quote 1.80 0.65 1,756 1.58 1.93 1,435
quote 13.50 -8.90 113.00 12.85 14.25 320.00 247.50 quote 2.00 0.62 718.00 2.01 2.38 632.00
quote 13.50 -6.80 323.00 10.75 12.45 1,042 250.00 quote 2.90 1.19 7,607 2.57 3.00 3,324
quote 10.50 -6.92 147.00 8.75 10.45 374.00 252.50 quote 3.30 1.20 1,048 3.15 5.10 707.00
quote 8.43 -6.97 489.00 6.65 8.55 1,018 255.00 quote 4.40 1.89 3,191 4.00 4.55 955.00
quote 7.50 -5.94 394.00 6.30 7.45 279.00 257.50 quote 4.84 1.79 1,398 4.90 7.00 459.00
259.03 Current price as of 4/07/2020 04:00:00 PM
quote 5.32 -6.58 1,977 5.10 5.60 1,226 260.00 quote 6.20 2.50 5,736 6.20 7.00 1,202
quote 4.15 -6.05 1,515 3.85 4.50 860.00 262.50 quote 7.93 3.43 1,855 7.40 8.40 736.00
quote 3.20 -5.20 3,606 3.00 4.20 2,151 265.00 quote 9.49 4.01 3,154 8.65 10.60 468.00
quote 2.52 -4.53 2,019 2.05 2.67 755.00 267.50 quote 10.90 4.50 1,199 10.30 11.50 343.00
quote 1.85 -3.72 7,854 1.85 1.90 2,862 270.00 quote 12.50 4.75 1,518 11.90 14.55 375.00
quote 1.28 -3.14 3,572 1.00 1.57 827.00 272.50 quote 14.40 5.51 237.00 13.90 17.30 183.00
quote 0.98 -2.62 7,409 0.98 1.15 2,917 275.00 quote 16.10 5.57 377.00 15.70 18.05 294.00
quote 0.84 -2.16 2,369 0.60 0.85 1,049 277.50 quote 17.10 4.90 268.00 17.00 21.25 188.00
quote 0.50 -1.50 10,873 0.46 0.57 2,926 280.00 quote 22.00 9.02 292.00 20.50 22.50 114.00
quote 0.42 -1.00 786.00 0.15 0.41 668.00 282.50 quote 23.85 8.60 62.00 22.25 25.15 36.00
quote 0.30 -0.73 3,145 0.25 0.33 1,387 285.00 quote 24.26 1.66 43.00 25.25 28.45 57.00
quote 0.22 -0.54 918.00 0.19 0.23 638.00 287.50 quote 27.75 -4.10 76.00 27.05 29.35 50.00
quote 0.17 -0.40 2,191 0.15 0.20 863.00 290.00 quote 29.88 8.58 65.00 29.45 32.15 25.00
quote 0.11 -0.37 625.00 0.12 0.16 868.00 292.50 quote 32.90 8.40 26.00 32.05 35.40 41.00
quote 0.10 -0.16 535.00 0.08 0.22 374.00 295.00 quote 35.30 2.75 27.00 34.40 38.35 28.00
quote 0.08 -0.08 217.00 0.05 0.11 226.00 297.50 quote 37.70 -5.10 7.00 36.50 41.50 14.00
quote 0.06 -0.07 1,433 0.05 0.06 858.00 300.00 quote 41.34 9.34 176.00 39.30 43.10 76.00
quote 0.05 -0.05 141.00 0.04 0.08 127.00 302.50 quote 32.45 -10.85 7.00 41.50 46.50 9.00
quote 0.03 -0.05 24.00 0.01 0.17 77.00 305.00 quote 45.80 1.00 62.00 44.35 47.65 24.00
quote 0.06 0.00 31.00 0.00 0.39 92.00 307.50 quote 48.00 2.45 101.00 46.75 49.85 50.00
quote 0.03 -0.03 43.00 0.01 0.04 204.00 310.00 quote 50.65 -16.90 9.00 49.00 54.00 6.00
quote 0.02 0.01 9.00 0.01 0.02 54.00 312.50 quote 47.70 0.50 6.00 51.50 56.50 5.00
quote 0.04 0.02 6.00 0.00 0.20 56.00 315.00 quote 70.25 0.00 0.00 54.00 59.00 2.00
quote 0.01 -0.01 6.00 0.00 0.03 61.00 320.00 quote 60.85 8.95 40.00 59.25 62.95 7.00
quote 0.03 0.02 10.00 0.00 0.38 38.00 325.00 quote 64.25 0.35 6.00 64.00 69.00 7.00
quote 0.01 0.00 1.00 0.00 0.05 127.00 330.00 quote 80.00 0.00 1.00 69.00 74.00 4.00
quote 0.01 0.00 0.00 0.00 0.38 62.00 335.00 quote 67.00 -21.90 7.00 74.00 79.00 6.00
quote 0.07 0.00 0.00 0.00 0.37 18.00 340.00 quote 74.35 2.60 5.00 79.00 84.00 5.00
quote 0.01 0.00 0.00 0.00 0.37 17.00 345.00 quote 85.55 -17.35 7.00 84.00 89.00 6.00
quote 0.07 0.00 0.00 0.00 0.37 5.00 350.00 quote 84.35 -10.70 10.00 89.00 94.00 1.00
quote 0.19 0.00 0.00 0.00 0.19 4.00 355.00 quote 89.30 -2.90 11.00 94.00 99.00 1.00
quote 0.01 0.00 0.00 0.00 0.37 12.00 360.00 quote 98.90 -22.50 4.00 99.00 104.00 7.00
quote 0.01 0.00 0.00 0.00 0.25 3.00 365.00 quote 105.55 -4.50 2.00 104.00 109.00 2.00
quote 0.13 0.00 0.00 0.00 0.05 5.00 370.00 quote 103.75 -5.70 6.00 109.00 114.00 8.00
quote 0.00 0.00 0.00 0.00 0.22 375.00 quote 108.50 -5.15 1.00 114.00 119.00 9.00
quote 0.00 0.00 0.00 0.00 0.22 380.00 quote 120.20 -18.30 5.00 119.00 124.00 1.00
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 150.75 7.30 3.00 152.80 155.60 3.00 105.00 quote 0.10 0.00 0.00 0.00 0.01 127.00
quote 138.45 0.00 0.00 147.80 150.60 6.00 110.00 quote 0.01 -0.02 7.00 0.01 0.02 1,083
quote 139.35 0.00 0.00 142.80 145.60 2.00 115.00 quote 0.10 0.00 0.00 0.00 0.10 264.00
quote 0.00 0.00 0.00 137.80 140.60 120.00 quote 0.10 0.00 0.00 0.01 0.02 372.00
quote 70.65 0.00 0.00 132.80 135.60 1.00 125.00 quote 0.01 -0.08 10.00 0.00 0.03 155.00
quote 135.60 0.00 1.00 127.80 130.60 1.00 130.00 quote 0.04 0.03 53.00 0.01 0.05 866.00
quote 142.35 69.45 8.00 122.80 125.60 7.00 135.00 quote 0.02 0.00 1.00 0.00 0.07 487.00
quote 108.38 0.00 1.00 117.80 120.60 1.00 140.00 quote 0.19 0.15 1.00 0.00 0.19 442.00
quote 116.55 46.25 3.00 112.80 115.25 13.00 145.00 quote 0.03 -0.06 25.00 0.03 0.13 1,077
quote 109.80 -8.50 5.00 107.80 110.20 43.00 150.00 quote 0.04 0.02 45.00 0.02 0.05 3,210
quote 113.00 58.95 7.00 102.80 105.65 24.00 155.00 quote 0.03 -0.06 29.00 0.00 0.10 314.00
quote 108.05 21.30 9.00 97.80 100.25 36.00 160.00 quote 0.04 0.02 22.00 0.00 0.13 895.00
quote 104.15 59.20 2.00 92.85 95.30 12.00 165.00 quote 0.07 0.02 13.00 0.03 0.09 637.00
quote 100.38 3.18 5.00 87.85 90.30 32.00 170.00 quote 0.05 -0.02 15.00 0.03 0.08 1,184
quote 87.05 21.55 3.00 82.90 85.30 1,077 175.00 quote 0.13 0.02 5.00 0.04 0.29 675.00
quote 67.34 0.00 0.00 77.90 81.15 34.00 180.00 quote 0.14 0.03 28.00 0.12 0.23 1,135
quote 69.10 0.00 0.00 72.95 76.25 48.00 185.00 quote 0.22 0.08 27.00 0.07 0.22 1,355
quote 77.85 25.85 11.00 68.05 71.45 88.00 190.00 quote 0.23 0.04 127.00 0.17 0.38 1,178
quote 69.85 21.44 4.00 63.15 65.40 153.00 195.00 quote 0.36 0.11 17.00 0.28 0.43 796.00
quote 59.45 -9.55 34.00 58.45 60.50 377.00 200.00 quote 0.47 0.15 1,164 0.46 0.50 3,885
quote 57.08 17.93 1.00 53.45 56.70 290.00 205.00 quote 0.70 0.26 162.00 0.56 0.84 706.00
quote 56.00 -2.00 2.00 48.70 51.00 556.00 210.00 quote 0.90 0.35 826.00 0.76 0.97 1,723
quote 51.40 0.78 6.00 46.35 48.90 81.00 212.50 quote 0.48 -0.09 48.00 0.90 1.27 218.00
quote 45.15 -6.35 12.00 44.25 45.80 1,079 215.00 quote 1.10 0.40 251.00 1.06 1.32 1,487
quote 45.05 -3.49 26.00 41.95 44.10 260.00 217.50 quote 1.17 0.18 9.00 1.23 1.67 189.00
quote 43.20 -7.20 26.00 39.45 41.80 3,669 220.00 quote 1.43 0.48 388.00 1.43 1.74 5,185
quote 39.25 4.00 14.00 37.20 39.25 86.00 222.50 quote 1.68 0.32 75.00 1.61 2.15 204.00
quote 36.10 -8.64 16.00 35.15 37.25 997.00 225.00 quote 1.95 0.79 225.00 1.91 2.49 1,733
quote 37.35 0.85 12.00 33.00 35.10 93.00 227.50 quote 2.00 0.61 83.00 2.19 2.77 210.00
quote 31.60 -8.54 6.00 30.80 32.20 480.00 230.00 quote 2.47 0.85 334.00 2.48 3.10 1,108
quote 30.70 -4.30 3.00 28.55 30.65 62.00 232.50 quote 3.05 1.12 84.00 2.76 3.55 232.00
quote 26.90 -6.20 53.00 26.70 28.15 627.00 235.00 quote 3.50 1.27 524.00 3.20 3.90 2,668
quote 25.05 -8.20 25.00 24.70 26.60 104.00 237.50 quote 3.90 1.37 115.00 3.60 4.60 181.00
quote 24.45 -6.32 83.00 22.55 24.00 958.00 240.00 quote 4.65 1.78 1,103 4.40 4.75 2,463
quote 22.60 -2.95 63.00 21.10 22.50 154.00 242.50 quote 5.00 1.75 334.00 4.70 5.65 343.00
quote 20.94 -5.95 82.00 18.85 20.40 2,056 245.00 quote 6.05 2.35 1,199 5.45 6.25 1,417
quote 18.55 -4.45 44.00 17.30 18.70 151.00 247.50 quote 6.38 2.49 107.00 6.20 7.20 164.00
quote 16.85 -6.15 589.00 16.00 16.90 1,711 250.00 quote 7.50 2.76 954.00 7.00 7.85 2,556
quote 16.55 -4.68 81.00 13.85 15.20 205.00 252.50 quote 7.98 2.98 382.00 7.85 8.85 426.00
quote 14.00 -5.94 335.00 12.60 13.65 2,409 255.00 quote 9.15 2.91 2,026 8.75 9.85 3,915
quote 11.76 -5.89 145.00 10.95 12.20 314.00 257.50 quote 10.50 3.55 454.00 9.95 10.90 459.00
259.03 Current price as of 4/07/2020 04:00:00 PM
quote 10.40 -4.75 1,076 10.10 10.80 2,390 260.00 quote 11.40 3.55 1,223 10.95 11.95 1,944
quote 9.45 -4.65 291.00 8.40 9.40 286.00 262.50 quote 12.07 3.72 1,063 12.20 13.05 800.00
quote 7.76 -4.69 1,713 7.35 8.35 4,707 265.00 quote 14.14 4.71 1,778 13.60 14.65 1,415
quote 7.30 -4.02 375.00 6.35 7.10 187.00 267.50 quote 14.90 4.20 587.00 14.70 15.85 134.00
quote 5.82 -4.08 3,498 5.40 6.40 2,897 270.00 quote 16.60 4.55 734.00 16.20 17.50 1,622
quote 5.45 -3.50 567.00 4.50 5.45 294.00 272.50 quote 18.50 2.99 109.00 17.70 19.30 82.00
quote 4.08 -3.27 1,764 3.65 4.40 2,300 275.00 quote 19.40 4.90 569.00 19.40 21.05 859.00
quote 3.65 -2.70 279.00 2.90 3.75 278.00 277.50 quote 21.00 1.60 35.00 20.95 22.90 35.00
quote 2.79 -2.57 1,610 2.38 3.40 2,647 280.00 quote 23.75 6.45 193.00 22.90 24.75 1,444
quote 1.91 -1.89 815.00 1.46 2.15 2,095 285.00 quote 25.30 4.15 84.00 26.90 28.85 336.00
quote 1.20 -1.24 1,109 1.00 1.35 2,207 290.00 quote 30.88 6.73 107.00 31.05 33.35 1,012
quote 0.85 -0.85 545.00 0.54 0.85 4,076 295.00 quote 33.90 5.70 41.00 35.70 37.90 214.00
quote 0.40 -0.60 2,196 0.40 0.55 11,951 300.00 quote 40.15 4.65 31.00 40.15 42.05 295.00
quote 0.31 -0.35 433.00 0.04 0.35 872.00 305.00 quote 36.80 -7.00 14.00 44.95 47.45 244.00
quote 0.22 -0.16 800.00 0.20 0.23 1,925 310.00 quote 51.05 3.94 21.00 49.90 52.00 156.00
quote 0.13 -0.06 979.00 0.10 0.16 1,040 315.00 quote 58.10 0.00 0.00 54.50 57.30 144.00
quote 0.14 -0.01 75.00 0.08 0.13 1,643 320.00 quote 54.41 -20.49 2.00 59.60 62.25 67.00
quote 0.08 0.00 57.00 0.06 0.12 648.00 325.00 quote 66.65 -14.45 2.00 64.65 66.85 34.00
quote 0.07 0.03 39.00 0.05 0.12 1,394 330.00 quote 70.80 -11.20 58.00 69.80 71.95 46.00
quote 0.03 0.02 32.00 0.01 0.06 1,141 335.00 quote 76.20 -72.49 6.00 74.80 76.80 14.00
quote 0.02 0.01 61.00 0.01 0.03 551.00 340.00 quote 78.65 6.90 12.00 79.95 81.80 2.00
quote 0.02 0.00 63.00 0.02 0.03 623.00 345.00 quote 86.25 2.00 6.00 84.85 86.95 2.00
quote 0.02 0.01 10.00 0.00 0.02 1,456 350.00 quote 81.65 -7.60 4.00 89.85 92.20 3.00
quote 0.03 -0.08 1.00 0.01 0.03 181.00 355.00 quote 97.00 4.45 23.00 94.90 96.75 1.00
quote 0.03 0.00 9.00 0.01 0.05 443.00 360.00 quote 93.55 -23.65 4.00 99.85 101.90 3.00
quote 0.01 -0.02 1.00 0.00 0.02 141.00 365.00 quote 103.65 -0.70 4.00 104.85 106.85 7.00
quote 0.03 0.01 2.00 0.00 0.02 179.00 370.00 quote 108.65 -0.25 9.00 109.85 111.90 2.00
quote 0.09 0.00 0.00 0.00 0.01 366.00 375.00 quote 114.20 4.30 5.00 114.85 116.85 2.00
quote 0.02 -0.14 1.00 0.00 0.05 165.00 380.00 quote 111.45 -6.10 4.00 119.85 121.80
quote 0.01 0.00 4.00 0.00 0.13 119.00 385.00 quote 116.40 4.75 3.00 124.85 126.65
quote 0.02 0.00 0.00 0.00 0.11 181.00 390.00 quote 123.20 -2.53 1.00 129.85 132.25
quote 0.10 0.00 0.00 0.00 0.20 48.00 395.00 quote 130.84 0.00 0.00 134.85 137.25
quote 0.01 0.00 0.00 0.00 0.03 2,053 400.00 quote 141.25 3.70 5.00 139.85 142.00 3.00
quote 0.07 0.00 0.00 0.00 0.09 63.00 405.00 quote 144.90 2.50 5.00 144.85 146.75 7.00
quote 0.01 0.00 0.00 0.00 0.10 165.00 410.00 quote 132.75 -34.55 6.00 149.85 152.25 1.00
quote 0.10 0.00 0.00 0.00 0.21 49.00 415.00 quote 140.90 0.00 0.00 154.85 157.25
CALLS PUTS
Expires April 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 144.55 0.00 0.00 151.50 156.50 1.00 105.00 quote 0.03 0.00 10.00 0.00 0.19 214.00
quote 0.00 0.00 0.00 146.50 151.50 110.00 quote 0.25 0.00 0.00 0.00 0.19 16.00
quote 0.00 0.00 0.00 141.50 146.50 115.00 quote 2.30 0.00 0.00 0.00 0.19 10.00
quote 0.00 0.00 0.00 136.50 141.50 120.00 quote 0.03 -0.04 4.00 0.00 0.19 23.00
quote 0.00 0.00 0.00 131.50 136.50 125.00 quote 0.58 0.00 0.00 0.00 0.21 2.00
quote 0.00 0.00 0.00 126.50 131.50 130.00 quote 0.01 -0.04 3.00 0.00 0.23 114.00
quote 0.00 0.00 0.00 121.50 126.50 135.00 quote 0.18 0.00 1.00 0.00 0.26 9.00
quote 0.00 0.00 0.00 116.50 121.50 140.00 quote 0.23 0.00 3.00 0.00 0.28 5.00
quote 0.00 0.00 0.00 111.50 116.50 145.00 quote 0.19 0.00 11.00 0.00 0.10 96.00
quote 107.00 14.50 20.00 106.50 111.50 41.00 150.00 quote 0.09 -0.26 20.00 0.05 0.34 360.00
quote 0.00 0.00 0.00 101.50 106.50 155.00 quote 0.19 -0.36 3.00 0.00 0.18 17.00
quote 88.70 0.00 0.00 96.50 101.50 10.00 160.00 quote 0.70 0.00 2.00 0.00 0.30 106.00
quote 0.00 0.00 0.00 91.50 96.50 165.00 quote 0.12 -0.06 1.00 0.04 0.44 32.00
quote 0.00 0.00 0.00 86.50 91.50 170.00 quote 0.21 0.02 4.00 0.05 0.35 55.00
quote 42.20 0.00 0.00 81.50 86.50 11.00 175.00 quote 0.25 -0.92 3.00 0.10 0.57 67.00
quote 38.00 0.00 0.00 76.50 81.50 1.00 180.00 quote 0.39 0.04 41.00 0.30 0.71 107.00
quote 67.00 0.00 0.00 72.00 77.00 1.00 185.00 quote 0.46 0.02 78.00 0.42 0.85 104.00
quote 71.70 0.00 0.00 67.00 72.00 3.00 190.00 quote 0.75 0.24 52.00 0.57 0.86 127.00
quote 64.02 0.00 0.00 62.00 67.00 1.00 195.00 quote 0.84 0.19 175.00 0.74 1.07 416.00
quote 44.95 0.00 3.00 57.50 62.50 8.00 200.00 quote 1.30 0.46 118.00 1.00 1.20 273.00
quote 57.45 16.85 3.00 53.00 58.00 57.00 205.00 quote 1.60 0.60 4.00 1.26 1.82 69.00
quote 36.00 0.00 10.00 48.00 53.00 55.00 210.00 quote 1.94 0.49 12.00 1.64 2.14 262.00
quote 58.90 14.05 2.00 46.00 51.00 15.00 212.50 quote 1.82 0.14 1.00 1.65 2.41 112.00
quote 53.97 0.00 0.00 45.25 49.00 58.00 215.00 quote 2.40 0.61 10.00 1.96 2.98 83.00
quote 44.10 -3.00 3.00 42.50 46.50 10.00 217.50 quote 2.86 -3.84 3.00 2.36 2.87 85.00
quote 44.00 -2.50 2.00 39.50 43.00 59.00 220.00 quote 3.30 1.30 63.00 2.56 3.20 142.00
quote 45.05 -5.80 1.00 38.15 40.90 12.00 222.50 quote 3.50 0.80 1.00 2.56 4.25 114.00
quote 38.40 -0.65 4.00 36.65 39.05 132.00 225.00 quote 3.45 0.76 27.00 3.10 4.20 260.00
quote 36.50 -3.51 2.00 33.15 36.65 21.00 227.50 quote 3.60 0.45 21.00 3.75 4.45 72.00
quote 37.65 13.95 25.00 31.40 35.05 74.00 230.00 quote 4.50 1.20 118.00 3.95 5.10 200.00
quote 33.75 5.40 3.00 29.70 33.70 9.00 232.50 quote 4.20 0.30 5.00 4.70 6.40 68.00
quote 34.45 1.76 98.00 28.60 30.60 152.00 235.00 quote 5.51 1.51 53.00 4.45 6.95 152.00
quote 29.45 10.90 7.00 26.20 29.75 11.00 237.50 quote 6.00 1.09 9.00 5.25 6.70 95.00
quote 25.87 -4.13 10.00 24.50 27.80 57.00 240.00 quote 6.35 0.75 115.00 6.45 8.45 199.00
quote 25.95 0.25 14.00 23.00 25.45 70.00 242.50 quote 7.50 2.00 33.00 6.50 9.05 61.00
quote 22.37 -7.40 55.00 21.60 23.15 59.00 245.00 quote 7.56 1.16 66.00 7.75 10.05 129.00
quote 22.45 -4.65 7.00 18.55 22.30 50.00 247.50 quote 9.65 3.15 104.00 7.50 10.00 191.00
quote 21.65 -3.90 844.00 18.15 19.80 547.00 250.00 quote 9.50 2.50 555.00 8.50 11.00 397.00
quote 17.90 -2.04 9.00 16.50 18.55 117.00 252.50 quote 10.31 2.31 15.00 10.45 13.00 80.00
quote 15.95 -5.85 1,014 13.05 17.15 646.00 255.00 quote 11.22 2.72 223.00 10.60 14.10 124.00
quote 14.50 -2.27 15.00 13.70 15.25 132.00 257.50 quote 13.13 2.57 343.00 11.55 13.55 239.00
259.03 Current price as of 4/07/2020 04:00:00 PM
quote 13.80 -4.53 138.00 11.30 13.75 559.00 260.00 quote 13.50 3.06 130.00 12.60 16.00 118.00
quote 12.40 -4.57 68.00 10.95 13.40 166.00 262.50 quote 15.93 4.23 59.00 12.85 16.00 73.00
quote 11.00 -4.50 106.00 8.45 11.25 263.00 265.00 quote 17.05 4.75 132.00 15.15 18.00 102.00
quote 10.18 -4.07 174.00 8.70 10.90 58.00 267.50 quote 18.00 4.05 183.00 17.20 18.60 45.00
quote 8.75 -4.40 399.00 6.55 8.95 223.00 270.00 quote 18.50 3.75 60.00 18.60 20.45 86.00
quote 8.10 -2.94 180.00 5.60 8.45 92.00 272.50 quote 21.28 6.03 23.00 18.85 21.55 17.00
quote 7.65 -2.65 145.00 6.00 7.30 133.00 275.00 quote 20.00 3.60 124.00 21.55 23.45 45.00
quote 6.70 0.15 47.00 3.90 6.70 45.00 277.50 quote 19.99 -0.51 2.00 22.65 25.05 57.00
quote 5.54 -1.96 239.00 3.50 5.85 233.00 280.00 quote 23.15 0.05 10.00 23.50 27.70 8.00
quote 4.84 -2.01 27.00 2.76 5.40 70.00 282.50 quote 26.85 -16.45 17.00 26.00 28.45 70.00
quote 3.60 -2.79 147.00 2.29 4.10 147.00 285.00 quote 30.95 -2.05 12.00 28.45 30.60 111.00
quote 3.65 -0.03 32.00 2.32 3.95 53.00 287.50 quote 21.15 -19.75 1.00 29.00 33.15 2.00
quote 2.70 -2.08 127.00 1.89 2.74 204.00 290.00 quote 31.48 -18.12 243.00 31.95 35.05 47.00
quote 4.00 1.95 11.00 1.29 2.29 21.00 292.50 quote 33.85 4.60 4.00 33.80 37.30 3.00
quote 2.41 -0.27 303.00 1.28 1.89 113.00 295.00 quote 39.15 -0.67 1.00 36.55 39.45 6.00
quote 2.58 0.99 5.00 1.10 1.55 19.00 297.50 quote 38.95 -8.00 2.00 38.60 43.00 2.00
quote 1.25 -0.75 116.00 0.64 1.28 251.00 300.00 quote 42.50 8.50 16.00 39.50 42.50 37.00
quote 1.81 0.31 1.00 0.80 1.04 94.00 302.50 quote 40.45 -73.34 1.00 42.00 47.00 1.00
quote 1.00 -0.18 16.00 0.36 0.96 53.00 305.00 quote 37.50 -2.90 6.00 44.50 49.50 8.00
quote 1.10 0.05 1.00 0.26 0.72 24.00 307.50 quote 40.65 -69.95 1.00 47.00 52.00 2.00
quote 0.65 -0.36 44.00 0.29 0.59 113.00 310.00 quote 44.40 0.00 0.00 49.00 54.00 1.00
quote 0.49 0.11 5.00 0.11 0.48 65.00 312.50 quote 45.65 0.00 0.00 51.50 56.50 2.00
quote 0.44 -0.24 18.00 0.06 0.39 29.00 315.00 quote 48.70 0.00 0.00 54.00 59.00 4.00
quote 0.30 -0.12 16.00 0.10 0.45 14.00 320.00 quote 79.90 0.00 1.00 59.00 64.00 1.00
quote 0.34 0.16 2.00 0.01 0.37 106.00 325.00 quote 0.00 0.00 0.00 64.00 69.00
quote 0.65 0.00 0.00 0.01 0.32 15.00 330.00 quote 0.00 0.00 0.00 69.00 74.00
quote 0.33 -0.09 6.00 0.01 0.29 37.00 335.00 quote 0.00 0.00 0.00 74.00 79.00
quote 0.10 0.02 11.00 0.00 0.27 46.00 340.00 quote 0.00 0.00 0.00 79.00 84.00
quote 0.19 0.09 1.00 0.01 0.26 9.00 345.00 quote 147.60 0.00 0.00 84.00 89.00
quote 0.40 0.00 0.00 0.00 0.25 15.00 350.00 quote 0.00 0.00 0.00 89.00 94.00
quote 0.01 0.00 0.00 0.00 0.24 12.00 355.00 quote 0.00 0.00 0.00 94.00 99.00
quote 0.09 0.00 0.00 0.00 0.23 54.00 360.00 quote 160.85 0.00 0.00 99.00 104.00
quote 0.22 0.00 0.00 0.00 0.23 2.00 365.00 quote 0.00 0.00 0.00 104.00 109.00
quote 0.20 0.00 0.00 0.00 0.22 2.00 370.00 quote 0.00 0.00 0.00 109.00 114.00
quote 0.15 0.00 0.00 0.00 0.22 8.00 375.00 quote 177.55 0.00 0.00 114.00 119.00
quote 0.15 0.00 0.00 0.00 0.21 6.00 380.00 quote 179.10 0.00 0.00 119.00 124.00
quote 0.21 0.00 0.00 0.00 0.21 3.00 385.00 quote 184.60 0.00 0.00 124.00 129.00
quote 0.02 -0.01 6.00 0.00 0.05 65.00 390.00 quote 191.85 0.00 0.00 129.00 134.00

May, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

September, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.