Bulletin
Investor Alert

New York Markets Open in:

Zoom Video Communications Inc.

NAS: ZM

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Aug 4, 2020, 4:27 a.m.

ZM
/zigman2/quotes/211319643/composite

$

268.00

Change

0.00 0.00%

Volume

Volume 454

Quotes are delayed by 20 min

/zigman2/quotes/211319643/composite

Previous close

$ 268.00

$ 268.00

Change

+14.09 +5.55%

Day low

Day high

$256.11

$271.10

Open

52 week low

52 week high

$60.97

$281.00

Open

OPTION CHAIN FOR ZOOM VIDEO COMMUNICATIONS INC.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 122.90 0.00 0.00 141.40 144.80 1.00 125.00 quote 0.03 0.02 1.00 0.00 0.05 15.00
quote 120.20 0.00 0.00 137.30 139.80 1.00 130.00 quote 0.20 0.00 0.00 0.00 0.05 3.00
quote 114.90 0.00 0.00 132.30 134.80 3.00 135.00 quote 1.09 0.00 0.00 0.00 0.05 1.00
quote 116.70 0.00 0.00 127.60 129.50 10.00 140.00 quote 0.18 0.00 0.00 0.00 0.05 11.00
quote 0.00 0.00 0.00 122.20 124.50 145.00 quote 0.05 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 121.00 123.80 146.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 120.60 122.10 147.00 quote 0.13 0.00 0.00 0.00 0.05 18.00
quote 0.00 0.00 0.00 118.40 121.70 148.00 quote 0.16 0.00 0.00 0.00 0.05 12.00
quote 101.00 0.00 0.00 118.30 120.80 6.00 149.00 quote 0.20 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 117.20 119.60 150.00 quote 0.05 0.00 5.00 0.00 0.05 336.00
quote 114.00 0.00 0.00 112.20 114.80 3.00 155.00 quote 0.10 0.00 2.00 0.00 0.10 5.00
quote 87.24 0.00 0.00 107.20 109.80 5.00 160.00 quote 0.15 0.00 2.00 0.00 0.15 86.00
quote 76.60 0.00 0.00 102.40 104.80 9.00 165.00 quote 0.15 0.00 3.00 0.00 0.05 23.00
quote 79.53 0.00 1.00 97.60 99.70 7.00 170.00 quote 0.06 0.00 37.00 0.00 0.05 60.00
quote 0.00 0.00 0.00 92.30 94.90 175.00 quote 0.05 0.00 1.00 0.00 0.05 38.00
quote 66.60 0.00 0.00 87.20 90.20 3.00 180.00 quote 0.03 -0.07 10.00 0.00 0.05 51.00
quote 70.13 0.00 0.00 82.40 84.70 38.00 185.00 quote 0.05 -0.05 3.00 0.00 0.20 26.00
quote 75.78 10.90 7.00 77.20 79.90 14.00 190.00 quote 0.04 -0.06 6.00 0.00 0.05 257.00
quote 58.70 0.00 12.00 72.20 74.90 6.00 195.00 quote 0.05 -0.05 11.00 0.00 0.10 477.00
quote 70.50 19.60 2.00 66.90 70.00 8.00 200.00 quote 0.02 -0.14 116.00 0.00 0.10 585.00
quote 45.59 0.00 4.00 62.20 65.00 5.00 205.00 quote 0.05 -0.16 48.00 0.05 0.10 262.00
quote 44.00 0.00 0.00 57.60 59.40 2.00 210.00 quote 0.23 0.03 94.00 0.05 0.10 344.00
quote 36.29 0.00 3.00 52.20 54.90 25.00 215.00 quote 0.10 -0.25 40.00 0.05 0.15 385.00
quote 44.80 11.31 10.00 47.50 49.60 36.00 220.00 quote 0.27 -0.13 504.00 0.05 0.10 1,645
quote 43.70 16.10 4.00 42.50 45.00 48.00 225.00 quote 0.10 -0.45 200.00 0.10 0.15 422.00
quote 40.56 17.47 3.00 37.20 40.00 73.00 230.00 quote 0.12 -0.68 546.00 0.15 0.20 698.00
quote 23.79 0.00 0.00 34.60 37.20 23.00 232.50 quote 0.23 -0.72 61.00 0.15 0.25 297.00
quote 34.40 14.96 24.00 32.90 33.40 51.00 235.00 quote 0.25 -0.92 536.00 0.20 0.25 495.00
quote 31.20 14.10 10.00 29.90 32.80 24.00 237.50 quote 0.35 -1.15 149.00 0.25 0.35 286.00
quote 30.15 14.70 107.00 27.10 28.60 138.00 240.00 quote 0.38 -1.47 1,270 0.35 0.45 1,321
quote 28.41 15.11 28.00 25.60 27.10 85.00 242.50 quote 0.45 -1.95 551.00 0.40 0.55 706.00
quote 24.40 12.95 149.00 23.30 23.90 246.00 245.00 quote 0.65 -2.27 802.00 0.55 0.70 972.00
quote 23.87 13.97 102.00 21.00 21.90 136.00 247.50 quote 0.78 -2.93 515.00 0.75 0.90 1,734
quote 19.60 11.36 232.00 18.70 19.50 493.00 250.00 quote 1.10 -3.33 1,160 1.00 1.20 1,806
quote 16.95 10.08 203.00 16.60 17.50 285.00 252.50 quote 1.35 -4.15 411.00 1.35 1.60 520.00
quote 15.35 9.75 506.00 14.50 15.00 580.00 255.00 quote 1.85 -5.24 1,162 1.75 2.10 1,271
quote 13.60 9.21 269.00 12.50 13.30 883.00 257.50 quote 2.45 -5.88 459.00 2.35 2.55 323.00
quote 11.55 8.13 2,914 10.80 11.20 2,131 260.00 quote 3.20 -6.60 1,084 3.00 3.20 928.00
quote 10.05 7.53 594.00 9.10 9.60 579.00 262.50 quote 3.77 -8.05 475.00 3.80 4.10 430.00
quote 7.77 5.77 2,971 7.70 8.00 1,017 265.00 quote 5.00 -8.54 1,101 4.80 5.10 506.00
quote 6.49 5.04 9,074 6.00 6.70 705.00 267.50 quote 6.08 -10.19 612.00 5.90 6.30 456.00
268.00 Current price as of 8/03/2020 04:00:00 PM
quote 5.23 4.18 5,442 5.10 5.50 1,116 270.00 quote 7.47 -10.22 1,541 7.00 7.50 558.00
quote 4.55 3.75 1,249 4.20 4.50 795.00 272.50 quote 8.67 -11.43 67.00 8.40 9.00 50.00
quote 3.60 3.00 3,309 3.30 3.50 1,564 275.00 quote 10.50 -12.50 128.00 10.00 11.00 110.00
quote 2.75 2.27 617.00 2.65 2.85 415.00 277.50 quote 11.10 -15.20 28.00 11.70 12.60 39.00
quote 2.15 1.80 7,216 2.15 2.50 2,266 280.00 quote 13.96 -15.46 28.00 13.50 14.50 22.00
quote 1.80 1.55 688.00 1.65 1.85 356.00 282.50 quote 15.90 -13.30 37.00 15.40 16.60 41.00
quote 1.37 1.16 1,670 1.30 1.50 719.00 285.00 quote 17.97 -16.27 9.00 17.70 19.10 29.00
quote 1.16 1.01 1,390 0.95 1.15 464.00 287.50 quote 34.50 0.00 0.00 19.70 21.00 8.00
quote 0.90 0.76 1,486 0.85 0.95 644.00 290.00 quote 22.60 -16.63 8.00 22.00 23.30 10.00
quote 0.58 0.49 582.00 0.55 0.60 385.00 295.00 quote 50.00 0.00 0.00 25.80 27.90 17.00
quote 0.40 0.31 2,776 0.30 0.45 1,500 300.00 quote 32.13 -13.72 8.00 31.20 32.80 15.00
quote 0.30 0.10 117.00 0.20 0.30 84.00 305.00 quote 36.20 -14.80 1.00 36.10 37.70 3.00
quote 0.25 0.15 91.00 0.20 0.30 128.00 310.00 quote 41.13 -16.37 2.00 40.50 42.80 2.00
quote 0.21 0.16 83.00 0.10 0.30 107.00 315.00 quote 62.53 0.00 2.00 45.40 47.70 6.00
quote 0.15 0.11 540.00 0.10 0.20 432.00 320.00 quote 50.30 -12.54 2.00 50.40 52.50 4.00
quote 0.18 0.15 1.00 0.05 0.30 41.00 325.00 quote 0.00 0.00 0.00 55.50 57.70
quote 0.10 -0.16 16.00 0.05 0.15 48.00 330.00 quote 86.50 0.00 0.00 60.10 63.20 10.00
quote 0.10 0.05 27.00 0.05 0.15 49.00 335.00 quote 84.50 0.00 0.00 65.40 67.80 2.00
quote 0.05 -0.13 51.00 0.05 0.10 56.00 340.00 quote 0.00 0.00 0.00 70.50 72.90
quote 0.50 0.00 0.00 0.00 0.75 9.00 345.00 quote 75.90 0.00 2.00 75.50 77.70 2.00
quote 0.07 0.00 0.00 0.00 0.05 15.00 350.00 quote 106.20 0.00 0.00 80.60 82.70 8.00
quote 0.05 0.00 0.00 0.00 0.35 196.00 355.00 quote 101.20 0.00 0.00 85.60 87.60 3.00
quote 0.05 0.00 1.00 0.00 0.10 9.00 360.00 quote 99.20 0.00 0.00 90.40 92.90 3.00
quote 0.08 -0.12 1.00 0.00 0.15 345.00 365.00 quote 108.70 0.00 0.00 95.30 97.90 5.00
quote 0.05 -0.10 30.00 0.00 0.10 48.00 370.00 quote 0.00 0.00 0.00 100.20 103.00
quote 0.25 0.00 0.00 0.00 0.70 3.00 375.00 quote 0.00 0.00 0.00 105.40 107.70
quote 0.26 0.00 0.00 0.00 0.15 123.00 380.00 quote 0.00 0.00 0.00 110.10 112.60
quote 0.05 0.00 2.00 0.00 0.15 7.00 385.00 quote 124.90 0.00 0.00 115.00 118.00 2.00
quote 0.05 0.00 0.00 0.00 0.35 32.00 390.00 quote 0.00 0.00 0.00 120.30 122.70
quote 0.12 0.02 1.00 0.00 0.25 4.00 395.00 quote 135.90 -4.70 1.00 125.10 127.80 3.00
quote 0.05 0.00 46.00 0.00 0.15 401.00 400.00 quote 150.70 0.00 0.00 130.50 132.60 2.00
quote 0.10 0.00 0.00 0.00 0.05 66.00 405.00 quote 0.00 0.00 0.00 135.50 137.60
quote 0.03 -0.07 2.00 0.00 0.05 14.00 410.00 quote 146.70 0.00 0.00 140.40 142.50 6.00
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 123.88 0.00 0.00 142.00 145.00 1.00 125.00 quote 0.05 0.00 1.00 0.00 0.10 5.00
quote 0.00 0.00 0.00 137.40 139.60 130.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 132.30 135.00 135.00 quote 0.05 -0.12 3.00 0.00 0.15 23.00
quote 0.00 0.00 0.00 127.30 130.10 140.00 quote 0.20 0.00 0.00 0.00 0.15 12.00
quote 103.25 0.00 0.00 122.50 124.40 9.00 145.00 quote 0.25 0.00 0.00 0.00 0.20 2.00
quote 99.00 0.00 3.00 117.30 119.80 3.00 150.00 quote 0.10 -0.13 1.00 0.00 0.30 7.00
quote 0.00 0.00 0.00 112.20 114.90 155.00 quote 0.30 0.00 0.00 0.00 0.40 9.00
quote 105.20 0.00 1.00 107.60 109.40 1.00 160.00 quote 0.15 0.00 5.00 0.00 0.40 76.00
quote 0.00 0.00 0.00 102.10 105.00 165.00 quote 0.10 -0.40 1.00 0.00 0.40 16.00
quote 0.00 0.00 0.00 97.60 99.70 170.00 quote 0.55 0.00 0.00 0.00 0.45 13.00
quote 78.00 0.00 1.00 92.20 95.10 9.00 175.00 quote 0.65 0.00 0.00 0.00 0.45 23.00
quote 89.40 1.17 1.00 86.50 89.40 4.00 180.00 quote 0.75 0.00 0.00 0.00 0.45 8.00
quote 65.60 0.00 2.00 81.70 84.60 2.00 185.00 quote 0.67 0.00 0.00 0.05 0.50 32.00
quote 62.90 0.00 0.00 77.30 79.60 8.00 190.00 quote 0.23 -0.22 3.00 0.00 0.50 133.00
quote 0.00 0.00 0.00 72.80 74.80 195.00 quote 0.35 -0.25 3.00 0.05 0.55 37.00
quote 52.70 0.00 0.00 67.60 69.70 14.00 200.00 quote 0.22 -0.40 36.00 0.15 0.25 140.00
quote 52.30 0.00 0.00 62.80 64.90 11.00 205.00 quote 0.27 -0.58 51.00 0.15 0.30 101.00
quote 59.06 9.06 1.00 58.00 59.90 9.00 210.00 quote 0.50 -0.30 194.00 0.25 0.45 475.00
quote 43.94 0.00 0.00 52.60 55.30 1.00 215.00 quote 0.37 -0.63 28.00 0.35 0.45 407.00
quote 46.40 19.55 10.00 48.20 48.60 18.00 220.00 quote 0.55 -0.98 138.00 0.30 0.60 255.00
quote 38.20 13.70 2.00 42.80 43.90 3.00 225.00 quote 0.70 -1.10 80.00 0.60 0.75 226.00
quote 0.00 0.00 0.00 40.50 43.20 227.50 quote 0.80 -2.01 11.00 0.70 0.85 28.00
quote 39.05 18.15 8.00 38.40 39.10 15.00 230.00 quote 0.92 -1.43 103.00 0.85 1.05 156.00
quote 37.02 16.32 3.00 35.80 38.50 3.00 232.50 quote 1.15 -1.65 86.00 1.00 1.20 372.00
quote 36.66 18.06 2.00 33.60 34.50 11.00 235.00 quote 1.30 -2.05 133.00 1.20 1.40 278.00
quote 33.40 13.50 3.00 31.50 33.90 19.00 237.50 quote 1.50 -2.30 188.00 1.50 1.65 228.00
quote 29.98 13.35 110.00 29.50 30.30 122.00 240.00 quote 1.80 -2.87 130.00 1.70 1.90 214.00
quote 27.75 11.00 6.00 27.30 28.10 329.00 242.50 quote 2.30 -2.85 20.00 2.05 2.30 86.00
quote 25.69 11.19 24.00 25.20 26.10 49.00 245.00 quote 2.53 -3.97 82.00 2.40 2.70 123.00
quote 24.10 11.20 20.00 23.10 23.60 93.00 247.50 quote 3.00 -3.90 118.00 2.85 3.20 828.00
quote 21.80 10.58 67.00 21.20 21.90 175.00 250.00 quote 3.40 -4.50 208.00 3.30 3.70 197.00
quote 20.23 10.43 26.00 19.30 20.00 69.00 252.50 quote 4.20 -4.80 40.00 3.80 4.30 63.00
quote 18.25 9.65 101.00 17.50 18.30 116.00 255.00 quote 4.65 -7.35 125.00 4.60 5.10 272.00
quote 16.50 9.90 70.00 15.80 16.50 340.00 257.50 quote 5.40 -6.50 33.00 5.20 5.90 130.00
quote 14.89 8.49 169.00 14.20 14.60 258.00 260.00 quote 6.40 -7.50 160.00 6.30 6.70 156.00
quote 13.46 7.86 89.00 12.70 13.10 147.00 262.50 quote 6.90 -10.20 132.00 7.30 7.80 120.00
quote 12.06 7.40 294.00 11.30 11.80 340.00 265.00 quote 8.30 -7.72 153.00 8.40 8.80 88.00
quote 10.63 6.93 166.00 10.10 10.40 118.00 267.50 quote 9.40 -9.20 62.00 9.80 10.00 126.00
268.00 Current price as of 8/03/2020 04:00:00 PM
quote 9.37 6.07 514.00 9.00 9.30 408.00 270.00 quote 11.00 -12.90 203.00 11.00 11.20 140.00
quote 8.00 5.40 90.00 7.60 8.20 70.00 272.50 quote 12.30 -9.34 127.00 12.10 12.80 84.00
quote 7.20 5.00 347.00 6.70 7.40 261.00 275.00 quote 13.90 -10.50 30.00 13.80 14.30 35.00
quote 6.39 4.84 46.00 5.80 6.20 149.00 277.50 quote 14.80 -16.30 8.00 15.00 16.00 14.00
quote 5.60 4.15 1,077 4.90 5.50 729.00 280.00 quote 16.90 -10.40 58.00 16.90 17.60 51.00
quote 4.80 3.64 45.00 4.30 4.80 42.00 282.50 quote 18.90 -11.30 10.00 18.40 19.40 43.00
quote 3.90 2.90 687.00 3.60 4.10 552.00 285.00 quote 0.00 0.00 0.00 20.10 21.40
quote 3.40 2.60 26.00 3.30 3.60 39.00 287.50 quote 0.00 0.00 0.00 22.20 23.20
quote 3.02 2.51 249.00 2.70 3.10 218.00 290.00 quote 23.75 -27.25 4.00 24.10 25.20 5.00
quote 2.20 1.78 148.00 2.05 2.30 135.00 295.00 quote 29.10 0.00 10.00 28.80 29.50 10.00
quote 1.55 1.25 874.00 1.35 1.75 702.00 300.00 quote 31.30 0.00 2.00 32.80 34.20
quote 1.16 0.76 58.00 1.10 1.30 68.00 305.00 quote 0.00 0.00 0.00 37.50 38.50
quote 0.91 0.71 143.00 0.80 1.00 133.00 310.00 quote 0.00 0.00 0.00 41.40 43.40
quote 0.75 0.60 34.00 0.60 0.75 50.00 315.00 quote 0.00 0.00 0.00 45.70 48.60
quote 0.65 0.48 31.00 0.45 0.65 84.00 320.00 quote 0.00 0.00 0.00 51.00 52.90
quote 0.55 0.44 16.00 0.40 0.60 23.00 325.00 quote 64.80 0.00 1.00 55.50 58.00 1.00
quote 0.40 0.18 7.00 0.20 0.50 14.00 330.00 quote 88.80 0.00 0.00 60.90 62.80 11.00
quote 0.25 0.00 0.00 0.10 0.45 6.00 335.00 quote 0.00 0.00 0.00 65.30 68.30
quote 0.30 0.10 9.00 0.20 0.35 27.00 340.00 quote 84.30 0.00 0.00 70.60 72.80 1.00
quote 0.25 0.00 0.00 0.10 0.25 4.00 345.00 quote 0.00 0.00 0.00 75.60 78.00
quote 0.20 0.00 1.00 0.15 0.25 327.00 350.00 quote 83.90 -11.10 1.00 80.40 83.60 2.00
quote 0.25 -0.65 2.00 0.05 0.25 9.00 355.00 quote 0.00 0.00 0.00 85.30 88.20
quote 0.20 0.00 0.00 0.10 0.40 8.00 360.00 quote 107.02 0.00 0.00 90.60 93.40 1.00
quote 0.65 0.00 0.00 0.05 0.40 1.00 365.00 quote 102.20 0.00 4.00 95.40 98.10 4.00
quote 0.00 0.00 0.00 0.00 0.35 370.00 quote 0.00 0.00 0.00 100.70 103.70
quote 0.30 0.00 0.00 0.00 0.40 5.00 375.00 quote 0.00 0.00 0.00 105.30 108.70
quote 0.15 -0.25 1.00 0.00 0.35 3.00 380.00 quote 0.00 0.00 0.00 110.40 112.70
quote 0.50 0.00 0.00 0.00 0.40 8.00 385.00 quote 122.10 0.00 4.00 115.50 117.70 4.00
quote 0.20 0.00 0.00 0.00 0.25 4.00 390.00 quote 0.00 0.00 0.00 120.10 122.90
quote 0.45 0.00 0.00 0.00 0.35 1.00 395.00 quote 0.00 0.00 0.00 125.20 127.90
quote 0.15 0.00 0.00 0.00 0.35 14.00 400.00 quote 140.90 0.00 2.00 130.60 132.70 2.00
quote 0.45 0.00 0.00 0.00 0.30 4.00 405.00 quote 157.90 0.00 0.00 135.10 138.10 2.00
quote 0.00 0.00 0.00 0.00 0.35 410.00 quote 157.02 0.00 0.00 140.60 142.70 1.00
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 209.50 0.00 0.00 231.30 234.60 11.00 35.00 quote 0.05 0.00 0.00 0.00 0.05 2,284
quote 201.40 0.00 0.00 226.30 229.80 8.00 40.00 quote 0.10 0.00 0.00 0.00 0.05 599.00
quote 200.50 0.00 0.00 221.30 224.50 8.00 45.00 quote 0.01 0.00 0.00 0.00 0.05 335.00
quote 225.09 0.00 0.00 216.30 218.90 12.00 50.00 quote 0.04 0.00 0.00 0.00 0.05 2,948
quote 192.50 0.00 0.00 211.30 214.90 11.00 55.00 quote 0.02 0.00 0.00 0.00 0.05 514.00
quote 191.40 0.00 0.00 206.30 209.70 14.00 60.00 quote 0.05 0.00 0.00 0.00 0.10 806.00
quote 187.30 0.00 0.00 201.30 204.90 39.00 65.00 quote 0.08 0.00 0.00 0.00 0.05 684.00
quote 194.40 0.00 0.00 196.30 199.90 148.00 70.00 quote 0.02 0.00 0.00 0.00 0.05 1,235
quote 170.10 0.00 0.00 191.30 194.20 158.00 75.00 quote 0.05 0.00 0.00 0.00 0.05 704.00
quote 186.22 18.46 3.00 186.30 189.60 1,302 80.00 quote 0.05 0.02 3.00 0.00 0.10 8,635
quote 170.30 0.00 0.00 181.30 184.70 1,693 85.00 quote 0.10 0.00 0.00 0.00 0.05 452.00
quote 174.00 10.28 1.00 176.30 179.80 377.00 90.00 quote 0.05 -0.05 16.00 0.00 0.05 1,537
quote 162.41 0.00 0.00 171.40 174.80 601.00 95.00 quote 0.05 -0.05 9.00 0.00 0.10 1,127
quote 169.02 16.94 100.00 166.40 168.40 4,245 100.00 quote 0.05 -0.02 32.00 0.00 0.05 4,017
quote 164.90 0.00 0.00 161.30 164.50 278.00 105.00 quote 0.13 0.00 0.00 0.00 0.15 338.00
quote 159.07 12.54 100.00 156.50 160.00 569.00 110.00 quote 0.10 0.03 2.00 0.05 0.10 1,452
quote 152.00 14.48 1.00 151.50 154.40 323.00 115.00 quote 0.10 -0.15 8.00 0.05 0.15 659.00
quote 144.38 12.18 2.00 146.40 149.60 395.00 120.00 quote 0.06 -0.04 102.00 0.05 0.15 691.00
quote 144.26 16.86 5.00 141.40 144.50 731.00 125.00 quote 0.09 -0.03 11.00 0.05 0.10 592.00
quote 122.93 0.00 0.00 136.40 139.20 741.00 130.00 quote 0.10 -0.14 20.00 0.00 0.15 1,506
quote 134.71 16.95 3.00 131.40 134.50 338.00 135.00 quote 0.10 -0.15 3.00 0.00 0.10 911.00
quote 125.50 13.06 1.00 126.40 129.80 732.00 140.00 quote 0.26 0.00 0.00 0.05 0.25 737.00
quote 120.40 11.46 1.00 121.50 124.90 290.00 145.00 quote 0.13 -0.04 8.00 0.00 0.45 481.00
quote 119.00 15.05 3.00 116.50 119.80 878.00 150.00 quote 0.15 -0.12 42.00 0.10 0.15 4,235
quote 110.10 10.39 3.00 111.50 114.80 417.00 155.00 quote 0.15 -0.15 1.00 0.00 0.25 321.00
quote 109.00 15.08 13.00 106.60 109.00 1,522 160.00 quote 0.15 -0.20 39.00 0.15 0.20 837.00
quote 98.33 12.32 2.00 101.60 104.60 1,177 165.00 quote 0.25 -0.08 14.00 0.15 0.25 804.00
quote 98.80 14.43 7.00 96.60 99.50 294.00 170.00 quote 0.28 -0.17 34.00 0.15 0.50 1,078
quote 93.98 18.54 1.00 91.70 94.50 361.00 175.00 quote 0.20 -0.27 28.00 0.10 0.30 396.00
quote 89.00 14.95 16.00 86.90 88.90 1,036 180.00 quote 0.30 -0.15 246.00 0.20 0.30 1,194
quote 84.42 12.17 5.00 81.90 84.80 407.00 185.00 quote 0.40 -0.18 3.00 0.25 0.45 947.00
quote 80.55 27.75 3.00 76.90 80.30 967.00 190.00 quote 0.35 -0.30 56.00 0.25 0.40 738.00
quote 72.50 12.68 4.00 72.00 75.40 305.00 195.00 quote 0.37 -0.40 15.00 0.30 0.45 1,008
quote 69.41 17.61 50.00 67.80 69.40 1,115 200.00 quote 0.47 -0.49 294.00 0.45 0.55 5,587
quote 59.73 18.13 33.00 57.90 59.00 375.00 210.00 quote 0.72 -0.73 207.00 0.70 0.85 1,213
quote 54.30 13.07 18.00 53.50 55.10 28.00 215.00 quote 0.95 -0.95 71.00 0.85 1.00 974.00
quote 49.60 15.60 35.00 48.70 49.60 676.00 220.00 quote 1.22 -1.18 661.00 1.20 1.25 1,681
quote 41.01 11.01 1.00 43.40 45.80 12.00 225.00 quote 1.50 -1.75 98.00 1.40 1.65 618.00
quote 40.80 14.12 47.00 38.90 41.00 870.00 230.00 quote 2.05 -1.89 377.00 2.05 2.20 1,637
quote 34.80 8.70 2.00 36.80 38.80 27.00 232.50 quote 2.30 -2.25 10.00 2.15 2.50 517.00
quote 32.90 9.30 11.00 35.10 36.20 37.00 235.00 quote 2.60 -2.56 194.00 2.45 2.80 207.00
quote 29.30 8.09 1.00 32.60 34.20 24.00 237.50 quote 3.10 -2.70 33.00 2.80 3.20 88.00
quote 32.10 12.20 135.00 30.80 32.20 1,495 240.00 quote 3.50 -3.00 603.00 3.20 3.70 3,683
quote 30.00 13.05 19.00 28.80 29.70 387.00 242.50 quote 3.85 -3.70 80.00 3.70 4.10 87.00
quote 27.70 11.05 264.00 26.90 27.70 667.00 245.00 quote 4.50 -3.73 204.00 4.10 4.70 709.00
quote 25.20 10.07 51.00 25.00 26.00 112.00 247.50 quote 5.01 -3.99 85.00 4.80 5.30 473.00
quote 24.00 10.26 504.00 23.20 23.90 3,946 250.00 quote 5.80 -4.20 1,176 5.40 6.00 4,045
quote 21.70 9.30 61.00 21.40 22.10 237.00 252.50 quote 6.20 -7.00 99.00 6.20 6.70 259.00
quote 20.60 9.57 145.00 19.70 20.50 337.00 255.00 quote 7.22 -7.38 169.00 7.00 7.50 527.00
quote 19.06 9.27 29.00 18.10 19.20 740.00 257.50 quote 8.13 -7.37 51.00 7.70 8.40 361.00
quote 17.40 8.70 761.00 16.90 17.20 1,792 260.00 quote 9.00 -6.17 439.00 8.80 9.40 945.00
quote 17.65 10.10 94.00 15.10 15.90 101.00 262.50 quote 9.92 -6.78 112.00 9.90 10.40 72.00
quote 14.60 7.85 336.00 13.80 14.40 383.00 265.00 quote 10.90 -10.75 186.00 10.50 11.50 108.00
quote 13.28 7.38 156.00 12.50 13.20 175.00 267.50 quote 12.05 -16.15 78.00 12.20 12.60 81.00
268.00 Current price as of 8/03/2020 04:00:00 PM
quote 11.50 6.33 1,024 11.50 12.10 5,969 270.00 quote 13.70 -10.25 515.00 13.70 13.80 628.00
quote 10.71 6.30 944.00 10.10 10.80 933.00 272.50 quote 14.50 -8.70 67.00 14.60 15.50 68.00
quote 7.80 5.05 2,362 7.40 7.80 10,733 280.00 quote 19.34 -12.44 58.00 19.30 20.10 852.00
quote 4.80 3.33 1,486 4.50 5.00 6,519 290.00 quote 25.40 -12.88 16.00 26.60 27.20 99.00
quote 2.99 2.19 2,891 2.75 3.00 5,682 300.00 quote 34.40 -15.60 34.00 34.30 35.40 143.00
quote 1.79 1.39 399.00 1.70 1.90 4,603 310.00 quote 43.02 -4.95 10.00 42.60 44.20 176.00
quote 1.20 0.98 487.00 1.05 1.20 886.00 320.00 quote 50.42 -20.06 1.00 51.30 53.80 189.00
quote 0.65 0.53 142.00 0.65 0.75 1,590 330.00 quote 82.70 0.00 0.00 60.80 63.10 11.00
quote 0.53 0.43 34.00 0.40 0.55 2,560 340.00 quote 94.00 0.00 0.00 70.50 73.30 31.00
quote 0.35 0.25 97.00 0.30 0.35 3,414 350.00 quote 79.90 -16.90 2.00 80.60 83.00 3.00
quote 0.25 0.15 27.00 0.20 0.40 1,437 360.00 quote 106.87 0.00 0.00 90.50 92.70 1.00
quote 0.15 0.03 2.00 0.15 0.25 337.00 370.00 quote 117.00 0.00 0.00 100.20 103.80 8.00
quote 0.10 -0.05 14.00 0.10 0.20 406.00 380.00 quote 126.80 0.00 0.00 110.20 113.50 5.00
quote 0.10 0.05 10.00 0.00 0.40 49.00 390.00 quote 151.10 0.00 0.00 120.10 123.70 2.00
quote 0.10 0.08 6.00 0.05 0.20 2,469 400.00 quote 146.85 0.00 0.00 130.10 133.70 1.00
quote 0.15 0.05 17.00 0.05 0.15 59.00 410.00 quote 164.20 0.00 0.00 140.10 143.70 4.00
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 142.40 145.40 125.00 quote 0.15 -0.15 2.00 0.05 0.45 12.00
quote 0.00 0.00 0.00 137.40 140.40 130.00 quote 0.40 0.00 0.00 0.00 0.45 14.00
quote 0.00 0.00 0.00 132.40 135.40 135.00 quote 0.25 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 127.40 130.40 140.00 quote 0.20 0.00 0.00 0.00 0.50 3.00
quote 0.00 0.00 0.00 122.80 125.40 145.00 quote 0.31 -0.14 1.00 0.00 0.55 3.00
quote 0.00 0.00 0.00 117.80 120.40 150.00 quote 0.30 0.00 0.00 0.00 0.55 24.00
quote 103.10 0.00 0.00 110.70 115.40 1.00 155.00 quote 1.00 0.00 0.00 0.00 0.60 3.00
quote 0.00 0.00 0.00 105.70 110.50 160.00 quote 0.31 -0.44 6.00 0.00 0.60 26.00
quote 86.85 0.00 0.00 101.00 105.50 1.00 165.00 quote 0.80 0.00 0.00 0.05 0.65 11.00
quote 0.00 0.00 0.00 96.00 100.60 170.00 quote 0.44 -0.70 10.00 0.35 0.65 3.00
quote 77.80 0.00 0.00 91.00 95.60 1.00 175.00 quote 1.60 0.00 0.00 0.30 0.75 22.00
quote 69.83 0.00 0.00 86.10 90.80 2.00 180.00 quote 0.55 -0.35 13.00 0.40 0.80 44.00
quote 65.15 0.00 0.00 81.30 85.80 3.00 185.00 quote 0.69 -1.31 2.00 0.40 0.95 16.00
quote 70.78 0.00 0.00 77.30 81.00 1.00 190.00 quote 0.88 -1.12 17.00 0.65 1.10 76.00
quote 72.80 11.90 33.00 73.60 75.70 43.00 195.00 quote 0.95 -1.40 26.00 0.85 1.30 51.00
quote 65.20 16.90 8.00 68.30 69.60 19.00 200.00 quote 1.20 -1.13 19.00 1.05 1.30 78.00
quote 58.70 -8.35 50.00 63.80 66.20 46.00 205.00 quote 1.35 -1.10 9.00 1.30 1.80 35.00
quote 52.17 0.00 0.00 59.10 60.50 12.00 210.00 quote 1.74 -1.29 11.00 1.60 1.90 54.00
quote 38.21 0.00 0.00 54.60 57.00 5.00 215.00 quote 2.14 -1.59 29.00 2.00 2.40 41.00
quote 51.10 14.10 5.00 50.20 52.20 16.00 220.00 quote 2.50 -1.60 34.00 2.45 2.85 151.00
quote 46.40 14.40 11.00 45.50 47.70 19.00 225.00 quote 3.20 -2.00 20.00 3.00 3.50 58.00
quote 25.57 0.00 0.00 42.30 44.70 25.00 227.50 quote 3.56 -2.09 26.00 3.30 3.80 24.00
quote 42.62 15.78 1.00 41.50 43.10 121.00 230.00 quote 3.92 -2.08 43.00 3.80 4.30 132.00
quote 41.02 15.84 1.00 39.20 40.90 11.00 232.50 quote 4.50 -3.52 57.00 4.20 4.90 44.00
quote 38.50 13.30 21.00 37.40 39.30 73.00 235.00 quote 4.82 -3.18 15.00 4.70 5.40 48.00
quote 36.77 14.14 8.00 35.40 37.20 31.00 237.50 quote 5.51 -2.91 46.00 5.20 5.70 57.00
quote 35.06 12.36 507.00 33.20 34.90 540.00 240.00 quote 5.86 -3.34 49.00 5.70 6.50 137.00
quote 28.80 8.70 1.00 31.40 33.30 6.00 242.50 quote 6.50 -3.81 36.00 6.30 7.00 24.00
quote 31.30 11.90 6.00 29.70 31.10 99.00 245.00 quote 7.08 -4.22 27.00 6.70 7.60 63.00
quote 28.94 9.74 8.00 28.00 29.30 31.00 247.50 quote 8.15 -4.25 3.00 7.60 8.60 31.00
quote 27.70 11.50 583.00 26.40 27.30 648.00 250.00 quote 8.60 -5.92 50.00 8.40 9.30 235.00
quote 25.64 10.74 57.00 24.60 25.90 56.00 252.50 quote 9.70 -4.94 2.00 9.30 10.20 35.00
quote 24.04 10.09 31.00 23.10 24.00 105.00 255.00 quote 10.55 -5.25 26.00 9.90 11.00 49.00
quote 22.50 10.18 53.00 21.40 22.80 51.00 257.50 quote 12.02 -6.54 1.00 11.00 12.10 6.00
quote 20.95 9.45 51.00 20.10 20.90 168.00 260.00 quote 12.30 -5.70 24.00 12.10 13.00 60.00
quote 19.14 8.89 26.00 18.50 19.90 35.00 262.50 quote 13.40 -9.10 8.00 13.00 14.30 48.00
quote 17.80 8.60 44.00 17.10 18.50 74.00 265.00 quote 14.45 -13.70 83.00 14.40 15.50 44.00
quote 16.26 8.36 38.00 15.90 17.20 60.00 267.50 quote 15.70 -7.30 7.00 15.50 16.50 6.00
268.00 Current price as of 8/03/2020 04:00:00 PM
quote 15.61 8.55 194.00 14.70 15.80 190.00 270.00 quote 17.00 -11.14 46.00 16.80 18.00 49.00
quote 13.90 7.20 18.00 13.50 14.70 31.00 272.50 quote 17.85 0.00 33.00 18.30 19.40 33.00
quote 12.85 7.85 55.00 12.50 13.30 130.00 275.00 quote 19.20 -11.40 25.00 19.10 20.40 30.00
quote 11.60 6.30 6.00 11.40 12.50 37.00 277.50 quote 20.17 -19.12 2.00 20.20 22.40 5.00
quote 11.25 6.95 112.00 10.40 10.90 305.00 280.00 quote 22.33 -10.85 3.00 22.30 23.90 13.00
quote 9.50 4.39 18.00 9.60 10.60 168.00 282.50 quote 25.43 0.00 1.00 23.50 25.50 1.00
quote 9.22 5.22 45.00 8.80 9.70 302.00 285.00 quote 31.83 -4.08 1.00 24.80 27.20 3.00
quote 8.94 5.27 9.00 8.00 8.60 56.00 287.50 quote 0.00 0.00 0.00 27.00 28.30
quote 7.75 4.90 20.00 7.30 7.90 53.00 290.00 quote 28.60 0.00 3.00 28.20 30.00 3.00
quote 6.57 3.92 20.00 6.00 6.80 117.00 295.00 quote 47.37 0.00 0.00 32.40 34.60 5.00
quote 5.19 3.79 489.00 4.90 5.40 505.00 300.00 quote 38.00 -7.15 9.00 35.80 38.00 11.00
quote 4.70 3.42 30.00 4.00 4.70 30.00 305.00 quote 40.45 -13.15 3.00 40.50 42.60 11.00
quote 3.71 2.86 25.00 3.20 3.60 61.00 310.00 quote 60.40 0.00 0.00 43.80 46.90 6.00
quote 2.89 2.14 12.00 2.40 3.10 39.00 315.00 quote 60.66 0.00 0.00 48.10 51.10 1.00
quote 2.23 1.38 70.00 2.05 2.65 62.00 320.00 quote 60.96 9.26 1.00 52.80 55.80 12.00
quote 2.02 1.52 6.00 1.45 2.20 72.00 325.00 quote 84.90 0.00 0.00 57.80 60.60 1.00
quote 1.71 1.21 15.00 1.40 1.75 26.00 330.00 quote 62.88 -15.45 1.00 61.80 65.40 1.00
quote 1.25 0.25 2.00 1.10 1.40 8.00 335.00 quote 68.80 0.00 0.00 66.50 70.20 10.00
quote 1.10 0.60 9.00 0.90 1.15 51.00 340.00 quote 0.00 0.00 0.00 71.20 75.00
quote 0.85 0.20 4.00 0.75 0.95 10.00 345.00 quote 0.00 0.00 0.00 76.30 80.00
quote 0.77 0.57 16.00 0.60 0.90 69.00 350.00 quote 0.00 0.00 0.00 81.00 84.80
quote 0.96 0.00 0.00 0.35 0.90 14.00 355.00 quote 0.00 0.00 0.00 85.90 89.80
quote 0.55 0.30 3.00 0.40 0.80 17.00 360.00 quote 0.00 0.00 0.00 90.80 94.80
quote 0.45 -0.25 2.00 0.25 0.50 7.00 365.00 quote 0.00 0.00 0.00 95.70 99.60
quote 0.38 0.18 20.00 0.30 0.40 51.00 370.00 quote 0.00 0.00 0.00 100.50 104.60
quote 0.05 0.00 1.00 0.05 0.50 7.00 375.00 quote 0.00 0.00 0.00 105.50 109.60
quote 0.25 0.10 2.00 0.05 0.50 19.00 380.00 quote 0.00 0.00 0.00 110.40 114.60
quote 0.20 0.05 3.00 0.10 0.55 6.00 385.00 quote 0.00 0.00 0.00 115.80 119.60
quote 0.15 0.00 0.00 0.05 0.25 100.00 390.00 quote 0.00 0.00 0.00 120.30 124.60
quote 0.17 -0.03 11.00 0.05 0.30 11.00 395.00 quote 0.00 0.00 0.00 125.60 129.60
quote 0.15 0.10 1.00 0.05 0.20 28.00 400.00 quote 0.00 0.00 0.00 130.30 134.60
quote 0.10 0.00 3.00 0.00 0.45 44.00 405.00 quote 0.00 0.00 0.00 135.20 139.50
quote 0.20 0.00 0.00 0.00 0.45 49.00 410.00 quote 0.00 0.00 0.00 140.40 144.60

September, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

March, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.