Bulletin
Investor Alert

New York Markets Close in:

Walmart Inc.

NYS: WMT

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

May 27, 2022, 3:20 p.m.

WMT
/zigman2/quotes/207374728/composite

$

128.07

Change

+2.07 +1.64%

Volume

Volume 5.60m

Real time quotes

/zigman2/quotes/207374728/composite

Previous close

$ 126.00

$ 128.07

Change

+2.07 +1.64%

Day low

Day high

$125.31

$128.07

Open

52 week low

52 week high

$117.27

$160.77

Open

OPTION CHAIN FOR WALMART INC.

In-the-money

June, 2022 Options

Hide
CALLS PUTS
Expires June 3, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 28.20 4.20 2.00 32.60 33.05 4.00 95.00 quote 0.02 0.01 2.00 0.00 0.02 234.00
quote 23.50 3.60 11.00 27.65 28.00 10.00 100.00 quote 0.01 -0.02 9.00 0.00 0.01 203.00
quote 0.00 0.00 0.00 23.75 23.95 104.00 quote 0.00 0.00 0.00 0.00 0.03
quote 15.50 1.00 10.00 22.75 22.95 10.00 105.00 quote 0.01 -0.02 1.00 0.00 0.03 335.00
quote 0.00 0.00 0.00 21.75 21.95 106.00 quote 0.00 0.00 0.00 0.00 0.02 1.00
quote 0.00 0.00 0.00 20.70 20.95 107.00 quote 0.00 0.00 0.00 0.00 0.02 2.00
quote 0.00 0.00 0.00 19.80 19.95 108.00 quote 0.01 -0.07 2.00 0.00 0.01 13.00
quote 0.00 0.00 0.00 18.75 18.95 109.00 quote 0.02 -0.02 15.00 0.00 0.02 8.00
quote 15.15 2.60 1.00 17.75 18.00 14.00 110.00 quote 0.01 -0.02 52.00 0.00 0.01 1,163
quote 0.00 0.00 0.00 16.80 16.95 13.00 111.00 quote 0.01 -0.04 7.00 0.01 0.03 64.00
quote 0.00 0.00 0.00 15.75 15.95 27.00 112.00 quote 0.02 -0.03 6.00 0.01 0.03 70.00
quote 0.00 0.00 0.00 14.75 15.00 4.00 113.00 quote 0.02 -0.05 3.00 0.02 0.03 154.00
quote 10.50 0.50 1.00 13.80 13.95 4.00 114.00 quote 0.02 -0.06 914.00 0.02 0.03 942.00
quote 12.57 1.07 2.00 12.70 13.00 55.00 115.00 quote 0.02 -0.08 1,055 0.02 0.03 1,737
quote 11.60 1.58 5.00 11.75 12.00 18.00 116.00 quote 0.04 -0.09 3.00 0.03 0.04 169.00
quote 10.62 1.27 5.00 10.75 11.00 43.00 117.00 quote 0.04 -0.09 122.00 0.04 0.05 270.00
quote 8.10 2.40 17.00 9.80 10.00 219.00 118.00 quote 0.05 -0.16 96.00 0.05 0.06 284.00
quote 6.77 1.42 16.00 8.75 9.00 122.00 119.00 quote 0.13 -0.11 5.00 0.06 0.07 166.00
quote 7.75 1.35 22.00 7.80 8.05 371.00 120.00 quote 0.09 -0.22 479.00 0.08 0.09 993.00
quote 6.95 1.60 8.00 6.90 7.05 126.00 121.00 quote 0.12 -0.29 43.00 0.11 0.12 136.00
quote 5.85 1.32 15.00 5.90 6.10 223.00 122.00 quote 0.17 -0.39 78.00 0.15 0.17 243.00
quote 5.07 1.24 44.00 5.00 5.15 828.00 123.00 quote 0.23 -0.47 137.00 0.22 0.23 563.00
quote 4.20 1.28 1,003 4.10 4.25 1,390 124.00 quote 0.33 -0.64 113.00 0.32 0.35 426.00
quote 3.30 0.81 1,354 3.30 3.40 2,094 125.00 quote 0.50 -0.76 421.00 0.46 0.50 693.00
quote 2.44 0.69 535.00 2.46 2.59 821.00 126.00 quote 0.71 -0.97 387.00 0.68 0.73 646.00
quote 1.75 0.52 944.00 1.81 1.89 601.00 127.00 quote 1.03 -1.17 596.00 0.98 1.05 204.00
quote 1.29 0.44 1,150 1.28 1.31 483.00 128.00 quote 1.52 -1.48 361.00 1.40 1.48 31.00
128.07 Current price as of 5/27/2022 03:20:01 PM
quote 0.83 0.22 575.00 0.79 0.85 472.00 129.00 quote 1.98 -1.64 51.00 1.94 2.05 38.00
quote 0.51 0.13 11,283 0.50 0.51 6,033 130.00 quote 2.63 -1.74 100.00 2.60 2.74 1,186
quote 0.30 0.06 775.00 0.29 0.31 540.00 131.00 quote 3.63 -2.82 17.00 3.35 3.55 17.00
quote 0.18 0.02 359.00 0.16 0.18 251.00 132.00 quote 7.30 0.00 15.00 4.25 4.40 7.00
quote 0.11 0.01 431.00 0.10 0.11 361.00 133.00 quote 5.45 -1.93 33.00 5.15 5.40 5.00
quote 0.07 -0.01 64.00 0.06 0.08 52.00 134.00 quote 6.35 -2.90 43.00 6.15 6.35 10.00
quote 0.05 -0.01 748.00 0.04 0.05 2,680 135.00 quote 9.27 -2.73 31.00 7.10 7.35 770.00
quote 0.04 -0.01 253.00 0.03 0.04 775.00 136.00 quote 12.60 -4.72 3.00 8.10 8.35 268.00
quote 0.03 -0.02 24.00 0.03 0.04 200.00 137.00 quote 13.00 -1.10 3.00 9.10 9.30 39.00
quote 0.03 0.00 169.00 0.02 0.03 467.00 138.00 quote 10.25 -6.18 19.00 10.10 10.35 899.00
quote 0.03 0.01 59.00 0.02 0.03 390.00 139.00 quote 14.35 -3.45 2.00 11.10 11.35 153.00
quote 0.02 -0.01 161.00 0.01 0.03 627.00 140.00 quote 12.20 -1.97 29.00 12.10 12.15 313.00
quote 0.02 0.00 3.00 0.00 0.03 86.00 141.00 quote 13.21 -4.20 31.00 13.05 13.35 52.00
quote 0.02 -0.01 1.00 0.00 0.03 86.00 142.00 quote 17.57 -3.48 23.00 14.05 14.30 27.00
quote 0.01 -0.01 1.00 0.00 0.03 43.00 143.00 quote 16.85 -7.77 12.00 15.05 15.30 36.00
quote 0.02 0.00 14.00 0.00 0.03 125.00 144.00 quote 24.81 0.00 0.00 16.05 16.30 5.00
quote 0.01 0.00 144.00 0.00 0.01 1,152 145.00 quote 19.11 -2.38 5.00 17.05 17.30 14.00
quote 0.01 0.00 1.00 0.00 0.01 222.00 146.00 quote 23.95 0.00 0.00 18.05 18.25 14.00
quote 0.02 -0.01 2.00 0.00 0.02 109.00 147.00 quote 23.67 -3.33 6.00 19.05 19.30 2.00
quote 0.02 0.00 75.00 0.00 0.03 56.00 148.00 quote 29.00 3.64 3.00 20.05 20.30 1.00
quote 0.02 0.00 2.00 0.00 0.02 386.00 149.00 quote 28.66 0.00 0.00 21.05 21.35 1.00
quote 0.01 0.00 199.00 0.00 0.02 595.00 150.00 quote 27.64 0.17 1.00 22.05 22.30 4.00
quote 0.02 0.00 30.00 0.00 0.03 453.00 152.50 quote 33.80 27.11 2.00 24.55 24.85 11.00
quote 0.01 -0.01 6.00 0.00 0.01 534.00 155.00 quote 32.64 -1.96 1.00 27.00 27.35 1.00
quote 0.01 -0.02 1.00 0.00 0.03 82.00 157.50 quote 35.00 0.00 0.00 29.55 29.80 10.00
quote 0.01 0.00 11.00 0.00 0.01 477.00 160.00 quote 27.60 0.00 0.00 32.00 32.35 3.00
quote 0.02 0.00 0.00 0.00 0.03 378.00 162.50 quote 0.00 0.00 0.00 34.55 34.80
quote 0.02 -0.01 2.00 0.00 0.01 175.00 165.00 quote 7.80 0.00 0.00 37.00 37.40
quote 0.02 0.00 8.00 0.00 0.03 30.00 167.50 quote 0.00 0.00 0.00 39.55 39.85
quote 0.02 0.00 1.00 0.00 0.01 124.00 170.00 quote 16.67 0.00 0.00 42.00 42.40 1.00
quote 0.02 0.00 0.00 0.00 0.09 10.00 172.50 quote 0.00 0.00 0.00 44.55 44.90
quote 0.15 0.00 0.00 0.00 0.16 26.00 175.00 quote 0.00 0.00 0.00 47.00 47.30
quote 0.10 0.00 0.00 0.00 0.09 34.00 180.00 quote 0.00 0.00 0.00 52.00 52.35
quote 0.05 0.00 0.00 0.00 0.09 24.00 185.00 quote 0.00 0.00 0.00 57.00 57.40
quote 0.00 0.00 0.00 0.00 0.09 190.00 quote 0.00 0.00 0.00 62.00 62.35
quote 0.10 0.00 0.00 0.00 0.09 1.00 195.00 quote 0.00 0.00 0.00 67.00 67.35
quote 0.00 0.00 0.00 0.00 0.09 200.00 quote 0.00 0.00 0.00 72.00 72.40
CALLS PUTS
Expires June 10, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.05 0.00 0.00 32.65 33.10 2.00 95.00 quote 0.01 -0.01 2.00 0.01 0.03 180.00
quote 24.40 5.85 1.00 27.65 28.10 2.00 100.00 quote 0.02 -0.05 12.00 0.00 0.03 110.00
quote 19.25 0.00 0.00 22.70 23.00 105.00 quote 0.02 -0.04 10.00 0.01 0.03 187.00
quote 0.00 0.00 0.00 19.80 20.00 108.00 quote 0.17 -0.10 5.00 0.03 0.04 8.00
quote 0.00 0.00 0.00 18.70 19.00 109.00 quote 0.00 0.00 0.00 0.04 0.05 9.00
quote 10.75 -3.30 7.00 17.75 18.05 9.00 110.00 quote 0.06 -0.06 13.00 0.04 0.05 242.00
quote 0.00 0.00 0.00 16.85 17.05 111.00 quote 0.05 -0.08 2.00 0.05 0.06 105.00
quote 0.00 0.00 0.00 15.85 16.05 112.00 quote 0.21 -0.11 5.00 0.06 0.07 50.00
quote 0.00 0.00 0.00 14.85 15.05 10.00 113.00 quote 0.00 0.00 0.00 0.07 0.08 77.00
quote 9.64 -0.0100 1.00 13.75 14.05 5.00 114.00 quote 0.09 -0.14 2.00 0.09 0.10 45.00
quote 9.30 0.30 12.00 12.90 13.10 30.00 115.00 quote 0.12 -0.15 53.00 0.11 0.12 417.00
quote 0.00 0.00 0.00 11.80 12.10 19.00 116.00 quote 0.15 -0.45 10.00 0.13 0.14 249.00
quote 10.75 3.74 1.00 10.85 11.15 23.00 117.00 quote 0.22 -0.31 6.00 0.16 0.17 50.00
quote 9.90 1.63 4.00 9.90 10.20 97.00 118.00 quote 0.21 -0.26 49.00 0.19 0.21 105.00
quote 8.54 3.09 1.00 8.95 9.20 78.00 119.00 quote 0.25 -0.29 119.00 0.24 0.25 196.00
quote 8.20 1.45 6.00 8.05 8.30 184.00 120.00 quote 0.32 -0.37 106.00 0.30 0.31 1,022
quote 7.20 1.20 2.00 7.20 7.35 84.00 121.00 quote 0.41 -0.41 31.00 0.37 0.38 90.00
quote 6.05 0.98 12.00 6.25 6.45 115.00 122.00 quote 0.50 -0.55 77.00 0.47 0.49 111.00
quote 5.01 0.56 7.00 5.40 5.55 205.00 123.00 quote 0.64 -0.64 149.00 0.59 0.62 171.00
quote 4.60 1.05 113.00 4.60 4.75 340.00 124.00 quote 0.78 -0.79 93.00 0.76 0.82 102.00
quote 3.71 0.51 165.00 3.80 3.95 482.00 125.00 quote 1.07 -0.76 120.00 0.98 1.04 785.00
quote 3.10 0.73 75.00 3.05 3.20 389.00 126.00 quote 1.32 -1.02 67.00 1.25 1.34 32.00
quote 2.42 0.57 253.00 2.43 2.55 159.00 127.00 quote 1.64 -1.86 299.00 1.59 1.69 21.00
quote 1.93 0.43 622.00 1.91 1.96 290.00 128.00 quote 2.10 -1.10 610.00 2.02 2.09 7.00
128.07 Current price as of 5/27/2022 03:20:01 PM
quote 1.41 0.21 435.00 1.41 1.47 574.00 129.00 quote 2.63 -1.45 67.00 2.53 2.63 1.00
quote 1.05 0.18 2,506 1.03 1.07 1,131 130.00 quote 3.47 -1.28 29.00 3.10 3.30 169.00
quote 0.73 0.05 1,362 0.72 0.77 434.00 131.00 quote 4.18 0.00 18.00 3.80 3.95
quote 0.51 0.01 513.00 0.50 0.54 178.00 132.00 quote 6.30 -2.55 4.00 4.55 4.80 7.00
quote 0.35 0.03 60.00 0.34 0.39 42.00 133.00 quote 5.80 -1.37 15.00 5.40 5.60 6.00
quote 0.25 0.04 83.00 0.25 0.27 148.00 134.00 quote 0.00 0.00 0.00 6.30 6.50 5.00
quote 0.18 -0.02 940.00 0.18 0.20 1,513 135.00 quote 9.35 -3.44 2.00 7.20 7.40 252.00
quote 0.14 0.00 41.00 0.13 0.15 363.00 136.00 quote 15.40 9.10 15.00 8.15 8.45 59.00
quote 0.12 0.02 3.00 0.10 0.11 63.00 137.00 quote 11.50 -5.60 7.00 9.15 9.40 34.00
quote 0.10 0.01 3.00 0.08 0.09 151.00 138.00 quote 16.44 -3.45 1.00 10.10 10.35 119.00
quote 0.07 -0.03 4.00 0.06 0.08 128.00 139.00 quote 15.01 -3.29 1.00 11.05 11.40 25.00
quote 0.06 -0.01 719.00 0.05 0.06 878.00 140.00 quote 12.71 -4.19 1.00 12.10 12.35 42.00
quote 0.05 -0.01 1.00 0.04 0.05 48.00 141.00 quote 13.30 -5.68 2.00 13.05 13.35 39.00
quote 0.06 0.01 1.00 0.03 0.05 43.00 142.00 quote 20.04 -3.60 1.00 14.10 14.30 10.00
quote 0.05 0.02 2.00 0.03 0.04 21.00 143.00 quote 20.80 -1.75 1.00 15.10 15.35 24.00
quote 0.04 0.00 8.00 0.03 0.04 28.00 144.00 quote 25.45 3.18 1.00 16.05 16.30 2.00
quote 0.03 0.00 300.00 0.02 0.03 381.00 145.00 quote 24.81 -2.26 1.00 17.05 17.30 4.00
quote 0.03 0.01 15.00 0.02 0.03 38.00 146.00 quote 26.70 0.00 0.00 18.10 18.25 124.00
quote 0.02 -0.01 1.00 0.02 0.03 40.00 147.00 quote 21.40 -4.94 7.00 19.05 19.30 7.00
quote 0.02 0.00 2.00 0.01 0.03 63.00 148.00 quote 25.65 0.70 1.00 20.05 20.35 1.00
quote 0.05 0.02 1.00 0.01 0.03 48.00 149.00 quote 23.09 -7.56 2.00 21.10 21.35 47.00
quote 0.03 0.00 2.00 0.00 0.03 620.00 150.00 quote 27.70 -1.62 1.00 22.00 22.40 1.00
quote 0.02 -0.01 2.00 0.00 0.03 47.00 155.00 quote 20.80 0.00 0.00 26.95 27.40 46.00
quote 0.01 0.00 4.00 0.00 0.03 190.00 160.00 quote 27.70 0.00 0.00 31.95 32.45 5.00
quote 0.02 -0.01 34.00 0.00 0.04 141.00 165.00 quote 29.50 0.00 0.00 37.00 37.45 5.00
quote 0.01 0.00 0.00 0.00 0.07 39.00 170.00 quote 0.00 0.00 0.00 41.95 42.35
quote 0.02 0.00 0.00 0.00 0.09 6.00 175.00 quote 0.00 0.00 0.00 46.95 47.45
quote 0.09 0.00 0.00 0.00 0.09 11.00 180.00 quote 0.00 0.00 0.00 52.00 52.40
quote 0.00 0.00 0.00 0.00 0.09 185.00 quote 0.00 0.00 0.00 56.95 57.40
quote 0.05 0.00 0.00 0.00 0.09 2.00 190.00 quote 0.00 0.00 0.00 61.95 62.35
quote 0.00 0.00 0.00 0.00 0.09 195.00 quote 0.00 0.00 0.00 66.95 67.35
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 65.73 0.00 0.00 57.75 58.00 4.00 70.00 quote 0.02 0.00 13.00 0.00 0.02 966.00
quote 56.45 0.00 0.00 52.65 53.00 12.00 75.00 quote 0.01 -0.01 1.00 0.00 0.03 576.00
quote 51.70 0.00 0.00 47.70 48.05 6.00 80.00 quote 0.02 0.00 7.00 0.01 0.02 590.00
quote 37.70 0.00 0.00 42.65 43.05 56.00 85.00 quote 0.03 0.00 11.00 0.00 0.02 425.00
quote 34.20 5.00 7.00 37.70 38.05 29.00 90.00 quote 0.01 -0.04 4.00 0.01 0.02 557.00
quote 31.00 6.50 2.00 32.70 33.05 3.00 95.00 quote 0.04 -0.02 17.00 0.03 0.04 550.00
quote 25.00 1.78 1.00 27.75 28.05 156.00 100.00 quote 0.06 -0.03 55.00 0.05 0.06 923.00
quote 18.53 4.63 11.00 22.80 23.10 65.00 105.00 quote 0.07 -0.06 32.00 0.07 0.08 1,595
quote 0.00 0.00 0.00 19.85 20.10 108.00 quote 0.32 0.00 14.00 0.09 0.10 40.00
quote 0.00 0.00 0.00 18.85 19.10 1.00 109.00 quote 0.15 -0.09 16.00 0.10 0.11 230.00
quote 17.90 1.97 3.00 17.90 18.10 186.00 110.00 quote 0.13 -0.10 78.00 0.12 0.13 4,323
quote 0.00 0.00 0.00 16.85 17.15 111.00 quote 0.16 -0.34 1.00 0.13 0.14 85.00
quote 0.00 0.00 0.00 15.90 16.15 2.00 112.00 quote 0.19 -0.16 21.00 0.15 0.16 82.00
quote 0.00 0.00 0.00 14.90 15.20 1.00 113.00 quote 0.18 -0.20 2.00 0.17 0.18 205.00
quote 0.00 0.00 0.00 13.90 14.20 17.00 114.00 quote 0.20 -0.20 36.00 0.20 0.21 282.00
quote 12.89 1.29 33.00 13.00 13.25 343.00 115.00 quote 0.24 -0.22 464.00 0.24 0.25 4,851
quote 0.00 0.00 0.00 12.00 12.30 20.00 116.00 quote 0.28 -0.28 136.00 0.28 0.29 3,095
quote 0.00 0.00 0.00 11.10 11.35 16.00 117.00 quote 0.34 -0.35 29.00 0.32 0.33 333.00
quote 8.20 1.80 1.00 10.20 10.40 92.00 118.00 quote 0.38 -0.39 155.00 0.38 0.40 293.00
quote 8.75 0.90 9.00 9.30 9.45 174.00 119.00 quote 0.48 -0.42 41.00 0.46 0.47 237.00
quote 8.40 1.35 96.00 8.35 8.55 2,156 120.00 quote 0.56 -0.51 303.00 0.55 0.58 7,780
quote 7.60 1.00 3.00 7.45 7.65 162.00 121.00 quote 0.71 -0.51 70.00 0.67 0.70 363.00
quote 6.45 0.80 3.00 6.65 6.80 239.00 122.00 quote 0.83 -0.65 330.00 0.81 0.83 1,060
quote 5.80 0.95 12.00 5.80 6.00 477.00 123.00 quote 1.03 -0.79 71.00 0.98 1.03 328.00
quote 5.10 0.80 153.00 5.00 5.20 516.00 124.00 quote 1.25 -0.77 52.00 1.19 1.26 321.00
quote 4.37 0.82 2,497 4.30 4.45 4,914 125.00 quote 1.49 -1.03 291.00 1.47 1.52 10,375
quote 3.70 0.60 349.00 3.60 3.80 272.00 126.00 quote 1.87 -0.88 459.00 1.77 1.85 136.00
quote 3.06 0.56 101.00 3.05 3.15 326.00 127.00 quote 2.19 -1.10 687.00 2.16 2.22 170.00
quote 2.55 0.36 358.00 2.53 2.55 169.00 128.00 quote 2.63 -1.32 349.00 2.59 2.66 86.00
128.07 Current price as of 5/27/2022 03:20:01 PM
quote 2.04 0.43 211.00 1.97 2.05 529.00 129.00 quote 3.40 -1.79 39.00 3.05 3.20 40.00
quote 1.58 0.23 7,172 1.57 1.60 14,515 130.00 quote 3.70 -1.39 412.00 3.60 3.75 14,469
quote 1.19 0.16 145.00 1.20 1.26 360.00 131.00 quote 4.31 -1.79 15.00 4.25 4.40 5.00
quote 0.91 0.10 361.00 0.90 0.96 783.00 132.00 quote 6.80 -3.10 9.00 4.95 5.10 25.00
quote 0.39 -0.01 842.00 0.37 0.41 10,496 135.00 quote 7.62 -1.54 76.00 7.40 7.55 12,079
quote 0.12 -0.02 731.00 0.11 0.12 9,391 140.00 quote 12.37 -1.68 32.00 12.15 12.35 6,437
quote 0.05 -0.01 311.00 0.05 0.06 12,229 145.00 quote 17.21 -1.80 18.00 17.10 17.30 6,262
quote 0.02 -0.01 410.00 0.02 0.03 10,108 150.00 quote 22.46 -1.54 4.00 22.05 22.35 1,287
quote 0.02 0.00 121.00 0.02 0.03 9,727 155.00 quote 27.55 -1.45 4.00 27.00 27.40 1,796
quote 0.02 0.00 65.00 0.01 0.02 13,462 160.00 quote 33.85 -2.17 48.00 32.00 32.30 1,270
quote 0.03 0.02 12.00 0.01 0.02 5,197 165.00 quote 44.55 -1.42 1.00 37.00 37.35 14.00
quote 0.01 0.00 4.00 0.00 0.03 3,487 170.00 quote 45.77 0.00 0.00 42.00 42.35 1.00
quote 0.01 -0.01 31.00 0.00 0.03 2,502 175.00 quote 39.34 0.00 0.00 47.00 47.35 50.00
quote 0.05 0.04 12.00 0.00 0.03 642.00 180.00 quote 30.32 0.00 0.00 52.00 52.40 91.00
quote 0.01 -0.01 1.00 0.00 0.02 537.00 185.00 quote 35.21 0.00 0.00 57.00 57.35 1.00
quote 0.01 -0.01 10.00 0.00 0.03 614.00 190.00 quote 37.90 0.00 0.00 62.00 62.35 913.00
quote 0.02 0.00 2.00 0.00 0.03 2,200 195.00 quote 43.30 0.00 0.00 66.95 67.35 1,222
quote 0.01 0.00 0.00 0.00 0.01 5,860 200.00 quote 62.86 0.00 0.00 72.00 72.35 30.00
quote 0.02 0.01 1.00 0.00 0.09 1,370 210.00 quote 68.90 0.00 0.00 82.00 82.35 2.00
quote 0.02 0.01 1.00 0.00 0.09 1,007 220.00 quote 78.85 0.00 0.00 92.00 92.40 3.00
CALLS PUTS
Expires June 24, 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 42.60 43.25 85.00 quote 0.00 0.00 0.00 0.00 0.10 5.00
quote 0.00 0.00 0.00 37.50 38.25 90.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 32.65 33.20 95.00 quote 0.08 -0.03 3.00 0.05 0.12 59.00
quote 0.00 0.00 0.00 27.65 28.25 100.00 quote 0.11 -0.03 8.00 0.03 0.14 207.00
quote 0.00 0.00 0.00 22.80 23.30 105.00 quote 0.14 -0.08 7.00 0.07 0.21 211.00
quote 10.86 -2.99 1.00 17.85 18.40 1.00 110.00 quote 0.23 -0.14 1.00 0.16 0.33 1,131
quote 0.00 0.00 0.00 16.95 17.30 111.00 quote 0.34 -0.55 3.00 0.19 0.33 58.00
quote 0.00 0.00 0.00 15.90 16.35 112.00 quote 0.25 -0.21 6.00 0.22 0.27 27.00
quote 0.00 0.00 0.00 14.95 15.40 1.00 113.00 quote 0.00 0.00 0.00 0.25 0.30 20.00
quote 0.00 0.00 0.00 14.05 14.50 1.00 114.00 quote 0.32 -0.31 3.00 0.30 0.33 125.00
quote 10.65 0.65 4.00 13.05 13.55 29.00 115.00 quote 0.38 -0.31 76.00 0.33 0.41 161.00
quote 0.00 0.00 0.00 12.15 12.55 47.00 116.00 quote 0.46 -0.39 6.00 0.39 0.49 15.00
quote 8.11 0.91 1.00 11.20 11.55 4.00 117.00 quote 0.50 -0.36 5.00 0.46 0.53 62.00
quote 0.00 0.00 0.00 10.30 10.65 6.00 118.00 quote 0.66 -0.39 12.00 0.54 0.63 140.00
quote 8.60 0.30 1.00 9.45 9.70 13.00 119.00 quote 0.69 -0.49 24.00 0.64 0.72 119.00
quote 8.55 1.05 2.00 8.55 8.85 199.00 120.00 quote 0.80 -0.55 96.00 0.76 0.80 192.00
quote 7.85 1.30 2.00 7.70 8.00 103.00 121.00 quote 0.95 -0.64 18.00 0.89 0.99 168.00
quote 6.85 0.95 4.00 6.90 7.15 129.00 122.00 quote 1.10 -1.01 41.00 1.03 1.18 29.00
quote 6.10 0.78 2.00 6.10 6.30 41.00 123.00 quote 1.28 -0.81 80.00 1.22 1.36 171.00
quote 5.30 0.80 23.00 5.35 5.60 98.00 124.00 quote 1.74 -0.75 46.00 1.45 1.62 43.00
quote 4.74 0.76 128.00 4.60 4.85 434.00 125.00 quote 1.80 -1.06 39.00 1.73 1.90 232.00
quote 4.07 0.67 9.00 4.00 4.15 152.00 126.00 quote 2.13 -1.05 127.00 2.05 2.23 17.00
quote 3.55 0.75 32.00 3.35 3.55 121.00 127.00 quote 2.59 -1.46 56.00 2.44 2.63 2.00
quote 2.90 0.45 59.00 2.87 2.97 65.00 128.00 quote 3.18 -2.94 15.00 2.87 3.05 8.00
128.07 Current price as of 5/27/2022 03:20:01 PM
quote 2.46 0.40 73.00 2.30 2.47 194.00 129.00 quote 3.75 -1.37 51.00 3.35 3.55 9.00
quote 1.98 0.33 87.00 1.87 1.99 1,054 130.00 quote 4.39 -1.71 11.00 3.90 4.05 365.00
quote 1.57 0.14 16.00 1.51 1.63 159.00 131.00 quote 0.00 0.00 0.00 4.50 4.80 1.00
quote 1.26 0.16 5.00 1.18 1.31 90.00 132.00 quote 5.39 0.00 9.00 5.20 5.45 2.00
quote 0.98 0.07 30.00 0.91 1.01 50.00 133.00 quote 0.00 0.00 0.00 5.85 6.15
quote 0.72 0.07 29.00 0.70 0.83 32.00 134.00 quote 0.00 0.00 0.00 6.70 7.00
quote 0.58 0.00 292.00 0.58 0.63 728.00 135.00 quote 7.70 -2.45 1.00 7.55 7.80 194.00
quote 0.50 0.04 255.00 0.42 0.50 99.00 136.00 quote 14.82 0.00 0.00 8.40 8.70 45.00
quote 0.36 -0.24 2.00 0.31 0.39 61.00 137.00 quote 11.59 -7.18 10.00 9.30 9.70 50.00
quote 0.29 0.09 4.00 0.24 0.34 19.00 138.00 quote 19.71 4.19 2.00 10.15 10.65 31.00
quote 0.25 0.01 3.00 0.19 0.28 69.00 139.00 quote 15.12 -5.25 1.00 11.10 11.55 2.00
quote 0.17 -0.04 50.00 0.17 0.19 831.00 140.00 quote 13.15 -4.12 5.00 12.05 12.50 136.00
quote 0.16 -0.09 10.00 0.10 0.22 17.00 141.00 quote 17.03 -1.59 1.00 13.00 13.55 31.00
quote 0.11 -0.01 2.00 0.06 0.16 23.00 142.00 quote 14.30 -7.77 2.00 14.00 14.55 2.00
quote 0.08 -0.17 1.00 0.05 0.10 5.00 143.00 quote 23.03 0.00 0.00 14.90 15.45 1.00
quote 0.22 0.00 0.00 0.02 0.20 3.00 144.00 quote 17.80 0.00 0.00 15.95 16.50 11.00
quote 0.09 0.01 6.00 0.03 0.10 178.00 145.00 quote 18.05 -7.15 5.00 17.00 17.45 37.00
quote 0.08 -0.05 31.00 0.02 0.14 22.00 146.00 quote 19.40 -6.55 1.00 17.95 18.50 1.00
quote 0.08 -0.01 20.00 0.00 0.16 22.00 147.00 quote 28.14 3.14 5.00 18.95 19.45 1.00
quote 0.12 0.08 18.00 0.00 0.15 58.00 148.00 quote 29.56 13.93 1.00 19.95 20.45 8.00
quote 0.12 0.00 0.00 0.01 0.07 13.00 149.00 quote 14.41 0.00 0.00 20.90 21.50 7.00
quote 0.04 -0.01 7.00 0.02 0.06 171.00 150.00 quote 26.86 -3.59 1.00 21.95 22.45 109.00
quote 0.06 0.05 5.00 0.00 0.11 61.00 155.00 quote 34.36 0.00 0.00 26.80 27.55 8.00
quote 0.03 -0.01 1.00 0.01 0.06 173.00 160.00 quote 29.23 0.00 0.00 31.85 32.50 6.00
quote 0.03 -0.01 111.00 0.00 0.10 61.00 165.00 quote 0.00 0.00 0.00 36.85 37.55
quote 0.01 -0.02 1.00 0.00 0.10 9.00 170.00 quote 0.00 0.00 0.00 41.85 42.55
quote 0.05 -0.01 1.00 0.00 0.08 2.00 175.00 quote 0.00 0.00 0.00 46.90 47.50
quote 0.09 0.00 0.00 0.00 0.09 6.00 180.00 quote 0.00 0.00 0.00 51.85 52.50
quote 0.00 0.00 0.00 0.00 0.09 185.00 quote 0.00 0.00 0.00 56.85 57.55
quote 0.00 0.00 0.00 0.00 0.09 190.00 quote 0.00 0.00 0.00 61.85 62.55
quote 0.00 0.00 0.00 0.00 0.09 195.00 quote 0.00 0.00 0.00 66.85 67.55

July, 2022 Options

Show

August, 2022 Options

Show

September, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.