Bulletin
Investor Alert

Carvana Co. Cl A

NYS: CVNA

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 4, 2022, 7:59 p.m.

/zigman2/quotes/206651606/composite

$

23.19

Change

-0.07 -0.30%

Volume

Volume 149,852

Quotes are delayed by 20 min

/zigman2/quotes/206651606/composite

Previous close

$ 21.46

$ 23.26

Change

+1.80 +8.39%

Day low

Day high

$22.39

$23.97

Open

52 week low

52 week high

$19.30

$309.50

Open

OPTION CHAIN FOR CARVANA CO. CL A

In-the-money

October, 2022 Options

Hide
CALLS PUTS
Expires October 7, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 8.00 2.70 1.00 8.10 8.40 2.00 15.00 quote 0.05 0.00 106.00 0.00 0.10 491.00
quote 0.00 0.00 0.00 6.60 7.10 16.50 quote 0.05 -0.09 1.00 0.00 0.05 85.00
quote 6.10 1.70 2.00 6.20 6.40 3.00 17.00 quote 0.04 -0.11 620.00 0.00 0.15 1,184
quote 4.67 0.27 2.00 5.60 6.00 10.00 17.50 quote 0.07 -0.13 10.00 0.05 0.15 228.00
quote 5.20 1.30 5.00 5.20 5.50 117.00 18.00 quote 0.09 -0.18 8.00 0.05 0.10 3,936
quote 5.10 2.50 5.00 4.60 5.10 7.00 18.50 quote 0.11 -0.24 124.00 0.05 0.15 188.00
quote 4.30 1.06 2.00 4.30 4.50 61.00 19.00 quote 0.19 -0.28 187.00 0.15 0.20 449.00
quote 4.20 2.23 2.00 3.80 4.10 79.00 19.50 quote 0.22 -0.41 173.00 0.20 0.25 142.00
quote 3.31 1.06 63.00 3.40 3.60 1,109 20.00 quote 0.30 -0.46 528.00 0.25 0.30 1,122
quote 3.10 1.16 45.00 3.00 3.20 2,585 20.50 quote 0.38 -0.62 237.00 0.35 0.40 338.00
quote 2.68 1.03 226.00 2.65 2.80 542.00 21.00 quote 0.50 -0.65 548.00 0.45 0.50 766.00
quote 2.30 0.83 50.00 2.30 2.45 871.00 21.50 quote 0.65 -0.78 173.00 0.60 0.70 329.00
quote 1.90 0.70 327.00 1.90 2.10 3,443 22.00 quote 0.75 -0.99 254.00 0.75 0.85 400.00
quote 1.65 0.63 222.00 1.70 1.80 240.00 22.50 quote 0.99 -1.02 118.00 0.95 1.10 335.00
quote 1.43 0.58 685.00 1.40 1.55 476.00 23.00 quote 1.25 -1.09 634.00 1.20 1.30 303.00
23.26 Current price as of 10/04/2022 04:00:02 PM
quote 1.24 0.44 282.00 1.20 1.35 183.00 23.50 quote 1.50 -1.15 150.00 1.45 1.60 52.00
quote 1.05 0.36 486.00 1.00 1.15 1,207 24.00 quote 1.85 -1.15 56.00 1.75 1.90 69.00
quote 0.86 0.26 5,996 0.85 0.95 10,088 24.50 quote 2.28 -1.12 18.00 2.05 2.25 88.00
quote 0.75 0.26 532.00 0.70 0.75 725.00 25.00 quote 2.69 -1.39 20.00 2.45 2.65 314.00
quote 0.60 0.17 54.00 0.55 0.70 113.00 25.50 quote 3.20 -2.16 57.00 2.80 2.95 206.00
quote 0.55 0.20 269.00 0.50 0.60 613.00 26.00 quote 3.40 -1.32 10.00 3.20 3.40 173.00
quote 0.43 0.08 26.00 0.40 0.45 1,270 26.50 quote 5.30 0.30 8.00 3.60 3.80 57.00
quote 0.35 0.10 462.00 0.30 0.45 8,595 27.00 quote 4.25 -1.63 7.00 4.00 4.20 129.00
quote 0.32 0.12 5,082 0.25 0.40 6,427 27.50 quote 6.10 -0.35 5.00 4.50 4.70 108.00
quote 0.25 0.05 1,537 0.20 0.30 5,144 28.00 quote 4.82 -1.78 22.00 4.90 5.20 524.00
quote 0.20 0.04 55.00 0.15 0.30 226.00 28.50 quote 5.50 -3.50 1.00 5.30 5.70 13.00
quote 0.17 0.02 162.00 0.15 0.25 185.00 29.00 quote 6.35 -1.49 4.00 5.80 6.10 35.00
quote 0.16 0.06 42.00 0.10 0.20 161.00 29.50 quote 8.81 0.11 2.00 6.30 6.60 49.00
quote 0.15 0.05 220.00 0.10 0.20 2,270 30.00 quote 6.70 -2.14 10.00 6.80 7.20 100.00
quote 0.10 0.03 2.00 0.05 0.20 113.00 30.50 quote 9.45 4.15 10.00 7.30 7.50 23.00
quote 0.10 0.05 285.00 0.10 0.15 460.00 31.00 quote 7.70 0.20 10.00 7.60 8.10 27.00
quote 0.10 0.05 43.00 0.05 0.15 93.00 31.50 quote 11.17 0.61 1.00 8.20 8.50 31.00
quote 0.10 0.04 536.00 0.05 0.15 237.00 32.00 quote 10.40 -0.80 11.00 8.70 9.00 49.00
quote 0.07 0.02 152.00 0.00 0.10 190.00 32.50 quote 11.39 3.74 1.00 9.10 9.70 21.00
quote 0.06 -0.06 255.00 0.05 0.10 124.00 33.00 quote 9.84 -2.89 2.00 9.70 10.00 61.00
quote 0.06 0.01 319.00 0.00 0.25 51.00 33.50 quote 12.17 4.44 1.00 10.20 10.60 30.00
quote 0.07 -0.08 570.00 0.00 0.10 144.00 34.00 quote 12.80 0.10 3.00 10.70 11.10 33.00
quote 0.05 -0.10 130.00 0.00 0.20 26.00 34.50 quote 11.55 -0.95 20.00 11.20 11.50 54.00
quote 0.05 0.00 126.00 0.00 0.05 10,321 35.00 quote 11.60 3.23 2.00 11.70 12.10 61.00
quote 0.40 0.10 1.00 0.00 0.10 26.00 35.50 quote 14.75 0.65 1.00 12.20 12.50 150.00
quote 0.10 0.03 1.00 0.00 0.10 101.00 36.00 quote 12.85 -2.30 1.00 12.50 13.10 9.00
quote 0.02 -0.08 4.00 0.00 0.05 15.00 36.50 quote 12.00 6.10 2.00 13.00 13.70 14.00
quote 0.05 -0.30 5.00 0.00 0.30 23.00 37.00 quote 4.80 0.00 0.00 13.70 14.00 4.00
quote 0.05 -0.45 2.00 0.00 0.60 44.00 37.50 quote 11.86 5.10 1.00 14.10 14.50 56.00
quote 0.10 -0.12 21.00 0.00 0.75 79.00 38.00 quote 16.75 3.16 10.00 14.60 14.90 24.00
quote 0.45 -1.80 3.00 0.00 0.70 6.00 38.50 quote 8.50 0.00 0.00 15.10 15.50 17.00
quote 0.05 0.00 2.00 0.00 0.30 98.00 39.00 quote 12.72 -0.61 5.00 15.60 16.00 42.00
quote 0.22 -0.83 10.00 0.00 0.50 15.00 39.50 quote 14.40 -0.50 1.00 16.00 16.50 7.00
quote 0.07 0.02 2.00 0.00 0.05 408.00 40.00 quote 19.22 -0.08 1.00 16.70 17.10 76.00
quote 0.14 -0.0100 4.00 0.00 0.05 39.00 40.50 quote 8.50 1.50 23.00 17.00 17.40 7.00
quote 0.15 -0.25 8.00 0.00 0.05 35.00 41.00 quote 19.85 5.64 10.00 17.50 18.00 10.00
quote 0.12 -4.88 4.00 0.00 0.05 4.00 41.50 quote 7.50 0.00 0.00 18.00 18.40 3.00
quote 0.03 -0.10 2.00 0.00 0.05 12.00 42.00 quote 18.87 3.42 1.00 18.60 19.00 8.00
quote 0.05 -0.10 6.00 0.00 0.05 5.00 42.50 quote 9.90 2.50 2.00 19.10 19.50 1.00
quote 0.03 -0.16 3.00 0.00 0.05 30.00 43.00 quote 22.04 4.64 70.00 19.60 20.10 80.00
quote 0.10 -2.05 10.00 0.00 0.05 11.00 43.50 quote 0.00 0.00 0.00 20.10 20.80
quote 0.12 -0.04 1.00 0.00 0.05 10.00 44.00 quote 0.00 0.00 0.00 20.30 20.90
quote 0.12 0.02 10.00 0.00 0.05 15.00 44.50 quote 18.15 5.85 3.00 21.00 21.60 3.00
quote 0.03 -0.07 3.00 0.00 0.05 79.00 45.00 quote 13.10 0.80 1.00 21.50 21.90 1.00
quote 0.10 -0.10 1.00 0.00 0.05 8.00 46.00 quote 0.00 0.00 0.00 22.50 23.10
quote 0.50 -0.35 8.00 0.00 0.05 29.00 47.00 quote 16.08 0.00 0.00 23.50 23.90 1.00
quote 0.45 -2.48 1.00 0.00 0.05 17.00 48.00 quote 11.65 0.00 0.00 24.50 24.90 1.00
quote 0.35 -0.10 1.00 0.00 0.05 3.00 49.00 quote 23.12 3.57 1.00 25.40 26.20 3.00
quote 0.06 -0.08 10.00 0.00 0.05 123.00 50.00 quote 29.08 10.17 10.00 26.30 27.10 1.00
quote 0.00 0.00 0.00 0.00 0.05 51.00 quote 0.00 0.00 0.00 27.30 28.20
quote 0.75 0.00 0.00 0.00 0.05 1.00 52.00 quote 0.00 0.00 0.00 27.60 29.90
quote 0.00 0.00 0.00 0.00 0.05 53.00 quote 0.00 0.00 0.00 29.40 30.00
quote 0.04 -0.81 1.00 0.00 0.05 3.00 54.00 quote 0.00 0.00 0.00 30.40 31.20
quote 0.12 0.02 1.00 0.00 0.05 44.00 55.00 quote 33.68 -0.52 6.00 31.40 32.40 2.00
quote 0.04 -0.06 100.00 0.00 0.05 36.00 60.00 quote 33.76 0.00 5.00 36.50 37.20
CALLS PUTS
Expires October 14, 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 12.10 12.50 11.00 quote 0.05 0.00 57.00 0.00 0.30 57.00
quote 0.00 0.00 0.00 10.90 11.70 12.00 quote 0.05 0.00 4.00 0.00 0.30 4.00
quote 0.00 0.00 0.00 10.10 10.70 2.00 13.00 quote 0.00 0.00 0.00 0.00 0.30 1.00
quote 0.00 0.00 0.00 9.20 9.70 14.00 quote 0.05 -0.12 4.00 0.05 0.35 50.00
quote 6.70 0.00 3.00 8.00 9.20 3.00 15.00 quote 0.13 -0.07 8.00 0.10 0.15 90.00
quote 0.00 0.00 0.00 7.30 7.60 1.00 16.00 quote 0.15 -0.20 2.00 0.15 0.25 19.00
quote 0.00 0.00 0.00 6.40 6.70 17.00 quote 0.28 -0.44 4.00 0.25 0.40 42.00
quote 6.10 2.10 1.00 5.90 6.40 32.00 17.50 quote 0.35 -0.27 4.00 0.30 0.45 42.00
quote 5.70 1.24 6.00 5.50 5.90 5.00 18.00 quote 0.44 -0.34 11.00 0.40 0.50 18.00
quote 5.30 1.70 1.00 4.70 5.00 10.00 19.00 quote 0.67 -0.33 156.00 0.60 0.65 154.00
quote 4.05 1.05 23.00 4.00 4.20 105.00 20.00 quote 0.90 -0.55 445.00 0.85 0.95 217.00
quote 2.75 0.25 18.00 3.70 3.90 16.00 20.50 quote 1.04 -0.62 12.00 1.00 1.10 44.00
quote 3.55 1.10 29.00 3.30 3.60 313.00 21.00 quote 1.23 -0.69 79.00 1.15 1.30 114.00
quote 3.10 0.95 21.00 3.00 3.30 154.00 21.50 quote 1.50 -0.67 19.00 1.35 1.50 44.00
quote 2.85 0.80 149.00 2.75 2.95 214.00 22.00 quote 1.66 -0.79 84.00 1.55 1.70 122.00
quote 2.40 0.60 64.00 2.50 2.70 33.00 22.50 quote 1.89 -0.76 82.00 1.80 1.95 75.00
quote 2.35 0.75 252.00 2.30 2.45 5,092 23.00 quote 2.11 -0.99 866.00 2.10 2.20 348.00
23.26 Current price as of 10/04/2022 04:00:02 PM
quote 2.14 0.73 207.00 2.05 2.20 22.00 23.50 quote 2.40 -1.00 70.00 2.25 2.45 3.00
quote 1.97 0.57 98.00 1.75 2.00 71.00 24.00 quote 2.75 -0.85 2.00 2.60 2.75 123.00
quote 1.85 0.65 18.00 1.65 1.85 17.00 24.50 quote 3.08 -0.96 14.00 2.95 3.10 4.00
quote 1.62 0.57 5,199 1.35 1.65 71.00 25.00 quote 4.40 -1.10 12.00 3.20 3.40 70.00
quote 1.45 0.51 22.00 1.35 1.50 32.00 25.50 quote 5.24 -0.36 1.00 3.60 3.80 49.00
quote 1.20 0.39 27.00 1.15 1.35 52.00 26.00 quote 6.28 0.51 5.00 3.90 4.10 52.00
quote 1.07 0.30 31.00 1.00 1.25 57.00 26.50 quote 4.45 -2.32 3.00 4.30 4.50 8.00
quote 0.99 0.29 13.00 0.90 1.10 23.00 27.00 quote 4.55 -1.32 20.00 4.70 4.90 30.00
quote 0.95 0.36 9.00 0.75 1.00 13.00 27.50 quote 7.17 -0.21 2.00 4.90 5.30 25.00
quote 0.85 0.30 5,018 0.80 0.95 19.00 28.00 quote 5.37 -1.53 1.00 5.50 5.70 61.00
quote 0.45 -1.80 14.00 0.70 0.85 46.00 28.50 quote 8.30 3.70 4.00 5.90 6.20 63.00
quote 0.80 0.39 6.00 0.65 0.75 34.00 29.00 quote 4.30 -1.30 1.00 6.30 6.70 9.00
quote 0.69 0.29 5.00 0.55 0.70 4.00 29.50 quote 4.20 1.25 2.00 6.80 7.00 1.00
quote 0.55 0.20 22.00 0.55 0.65 184.00 30.00 quote 7.60 -1.98 4.00 7.20 7.50 57.00
quote 0.45 0.10 1,137 0.35 0.60 25.00 30.50 quote 6.08 2.33 1.00 7.50 8.10 11.00
quote 0.51 0.19 5,099 0.45 0.55 10,099 31.00 quote 10.71 -0.38 1.00 8.00 8.40 15.00
quote 0.40 0.18 1,003 0.30 0.60 27.00 31.50 quote 7.50 3.91 9.00 8.60 8.90 37.00
quote 0.38 0.12 20.00 0.40 0.45 14.00 32.00 quote 10.80 1.00 2.00 9.00 9.40 234.00
quote 0.95 -4.25 8.00 0.30 0.45 9.00 32.50 quote 11.07 -0.99 1.00 9.50 9.80 2.00
quote 0.30 0.15 45.00 0.30 0.40 100.00 33.00 quote 9.90 -1.40 1.00 9.90 10.30 40.00
quote 0.40 0.11 1.00 0.25 0.40 13.00 33.50 quote 12.05 4.11 1.00 10.30 10.80 14.00
quote 0.15 -0.95 1.00 0.25 0.35 60.00 34.00 quote 12.80 4.78 5.00 10.90 11.20 15.00
quote 0.88 0.23 1.00 0.20 0.35 10.00 34.50 quote 11.71 2.41 20.00 11.40 11.80 14.00
quote 0.25 0.10 14.00 0.20 0.35 69.00 35.00 quote 11.77 -2.43 2.00 11.90 12.30 59.00
quote 0.75 -0.38 4.00 0.15 0.30 19.00 35.50 quote 3.10 0.00 0.00 11.60 13.30 8.00
quote 0.95 -1.10 3.00 0.15 0.25 16.00 36.00 quote 5.92 -0.58 3.00 12.70 13.30 50.00
quote 0.20 -0.44 1.00 0.15 0.30 20.00 36.50 quote 16.40 9.63 1.00 13.20 13.70 43.00
quote 0.20 0.07 2.00 0.15 0.25 26.00 37.00 quote 12.51 1.22 4.00 13.80 14.10 13.00
quote 0.15 0.00 2.00 0.10 0.20 25.00 37.50 quote 7.43 2.13 11.00 14.30 14.70 33.00
quote 0.15 0.05 4.00 0.10 0.25 36.00 38.00 quote 12.50 -0.25 10.00 14.70 15.20 12.00
quote 0.10 -0.02 1.00 0.10 0.25 27.00 38.50 quote 0.00 0.00 0.00 15.30 15.70
quote 0.10 -0.40 1.00 0.10 0.20 15.00 39.00 quote 8.82 1.22 1.00 15.70 16.10 12.00
quote 2.60 -1.70 5.00 0.10 0.20 7.00 39.50 quote 6.70 0.00 0.00 16.10 16.70 6.00
quote 0.14 -0.06 2.00 0.10 0.15 75.00 40.00 quote 15.56 3.36 29.00 16.60 17.10 74.00
quote 0.10 -1.55 2.00 0.05 0.20 22.00 40.50 quote 0.00 0.00 0.00 17.10 17.70
quote 0.16 -0.19 7.00 0.05 0.20 2.00 41.00 quote 19.90 0.00 10.00 17.70 18.20 10.00
quote 0.00 0.00 0.00 0.00 0.30 41.50 quote 18.44 0.00 1.00 18.00 18.70
quote 0.09 -0.21 1.00 0.00 0.30 5.00 42.00 quote 0.00 0.00 0.00 18.60 19.30
quote 0.00 0.00 0.00 0.00 0.30 42.50 quote 0.00 0.00 0.00 19.10 20.20
quote 1.40 0.00 16.00 0.00 0.30 16.00 43.00 quote 0.00 0.00 0.00 19.60 20.20
quote 1.80 0.00 16.00 0.00 0.30 16.00 43.50 quote 0.00 0.00 0.00 19.90 20.80
quote 0.26 0.00 1.00 0.00 0.30 1.00 44.00 quote 0.00 0.00 0.00 20.70 21.30
quote 0.15 -2.25 10.00 0.00 0.30 1.00 44.50 quote 0.00 0.00 0.00 21.20 21.60
quote 0.10 0.05 10.00 0.05 0.25 167.00 45.00 quote 24.00 6.11 6.00 21.10 22.60 14.00
quote 0.10 -0.91 10.00 0.00 0.30 39.00 46.00 quote 0.00 0.00 0.00 22.60 23.30
quote 0.23 -0.77 1.00 0.00 0.25 1.00 47.00 quote 0.00 0.00 0.00 23.60 24.10
quote 0.65 0.00 12.00 0.00 0.15 12.00 48.00 quote 0.00 0.00 0.00 24.50 25.20
quote 0.15 -0.85 2.00 0.05 0.15 3.00 49.00 quote 0.00 0.00 0.00 25.50 26.20
quote 0.11 -1.17 50.00 0.00 0.25 52.00 50.00 quote 0.00 0.00 0.00 26.40 27.20
quote 0.35 -0.70 1.00 0.00 0.25 11.00 51.00 quote 0.00 0.00 0.00 27.50 28.40
quote 0.35 -0.75 1.00 0.00 0.25 1.00 52.00 quote 0.00 0.00 0.00 28.40 29.20
quote 0.30 -1.10 1.00 0.00 0.25 1.00 53.00 quote 31.73 0.00 5.00 29.40 30.20 5.00
quote 0.15 -0.75 5.00 0.00 0.25 5.00 54.00 quote 0.00 0.00 0.00 30.40 31.20
quote 0.09 -0.01 4.00 0.00 0.25 28.00 55.00 quote 0.00 0.00 0.00 31.40 32.40
quote 0.05 0.00 20.00 0.00 0.25 109.00 60.00 quote 0.00 0.00 0.00 36.50 37.20
CALLS PUTS
Expires October 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 17.70 0.00 1.00 20.50 21.00 1.00 2.50 quote 0.04 0.03 5.00 0.00 0.05 69.00
quote 24.10 0.00 0.00 18.10 18.40 15.00 5.00 quote 0.05 0.00 40.00 0.00 0.05 154.00
quote 0.00 0.00 0.00 15.60 16.00 7.50 quote 0.05 -0.05 112.00 0.00 0.05 459.00
quote 13.25 3.85 7.00 13.10 13.40 11.00 10.00 quote 0.10 -0.03 43.00 0.00 0.15 377.00
quote 0.00 0.00 0.00 12.20 12.80 11.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 11.20 11.60 12.00 quote 0.13 0.00 1.00 0.05 0.25
quote 16.00 0.00 0.00 10.70 11.20 7.00 12.50 quote 0.15 -0.07 382.00 0.05 0.20 2,218
quote 0.00 0.00 0.00 10.20 10.90 13.00 quote 0.25 0.00 21.00 0.05 0.40 21.00
quote 0.00 0.00 0.00 9.30 9.80 14.00 quote 0.30 -0.20 285.00 0.20 0.30 263.00
quote 8.70 1.80 2.00 8.40 8.70 24.00 15.00 quote 0.35 -0.15 201.00 0.30 0.40 3,902
quote 0.00 0.00 0.00 7.50 7.80 16.00 quote 0.43 -0.42 15.00 0.40 0.50 4.00
quote 0.00 0.00 0.00 6.70 7.00 17.00 quote 0.90 -0.25 18.00 0.55 0.65 20.00
quote 6.50 1.50 1.00 6.30 6.70 55.00 17.50 quote 0.72 -0.33 98.00 0.65 0.75 621.00
quote 6.10 1.22 2.00 5.90 6.20 3.00 18.00 quote 0.85 -0.40 35.00 0.80 0.85 159.00
quote 4.27 0.00 4.00 5.20 5.40 4.00 19.00 quote 1.09 -0.46 332.00 1.00 1.10 6.00
quote 4.58 0.98 13.00 4.50 4.70 209.00 20.00 quote 1.36 -0.64 310.00 1.30 1.45 1,999
quote 4.02 1.37 1.00 3.90 4.10 44.00 21.00 quote 1.78 -0.70 84.00 1.70 1.80 159.00
quote 3.16 0.68 60.00 3.30 3.50 1,826 22.00 quote 2.25 -0.65 37.00 2.15 2.25 393.00
quote 2.85 0.55 21.00 3.10 3.30 763.00 22.50 quote 2.48 -0.72 32.00 2.40 2.50 568.00
quote 2.96 0.86 146.00 2.85 3.10 229.00 23.00 quote 2.70 -0.80 658.00 2.65 2.75 247.00
23.26 Current price as of 10/04/2022 04:00:02 PM
quote 2.40 0.57 152.00 2.45 2.60 175.00 24.00 quote 4.08 -0.59 38.00 3.20 3.40 123.00
quote 2.10 0.60 1,778 2.10 2.20 2,268 25.00 quote 4.00 -0.88 50.00 3.80 4.00 2,027
quote 1.79 0.53 2.00 1.75 1.90 377.00 26.00 quote 5.80 0.14 1.00 4.50 4.70 306.00
quote 1.45 0.40 51.00 1.40 1.70 436.00 27.00 quote 5.00 -3.00 4.00 5.20 5.40 38.00
quote 1.40 0.40 27.00 1.35 1.50 377.00 27.50 quote 5.80 -1.10 123.00 5.60 5.80 3,009
quote 1.30 0.40 14.00 1.25 1.45 617.00 28.00 quote 6.20 -1.35 2.00 5.90 6.20 82.00
quote 1.30 -1.60 20.00 1.15 1.25 222.00 28.50 quote 8.30 -0.60 3.00 6.30 6.70 18.00
quote 1.22 0.55 5.00 1.05 1.20 218.00 29.00 quote 7.10 -1.30 1.00 6.80 7.00 24.00
quote 0.58 -0.17 1.00 1.00 1.10 134.00 29.50 quote 9.20 4.10 4.00 7.20 7.40 7.00
quote 0.95 0.31 447.00 0.90 0.95 3,691 30.00 quote 7.60 -1.50 100.00 7.60 7.80 4,084
quote 0.60 -1.10 20.00 0.80 0.95 33.00 30.50 quote 7.80 -2.20 3.00 8.00 8.30 40.00
quote 0.80 0.28 1.00 0.75 0.90 15.00 31.00 quote 11.80 1.20 1.00 8.40 8.70 21.00
quote 0.80 0.37 14.00 0.70 0.85 58.00 31.50 quote 11.25 3.25 1.00 8.90 9.10 12.00
quote 0.65 0.15 3.00 0.65 0.75 23.00 32.00 quote 6.90 -0.10 3.00 9.30 9.60 3.00
quote 0.59 0.21 677.00 0.60 0.70 214.00 32.50 quote 9.86 -1.44 3.00 9.80 10.10 564.00
quote 0.55 0.18 1.00 0.55 0.65 241.00 33.00 quote 12.30 -0.20 1.00 10.20 10.50 210.00
quote 0.55 0.15 1.00 0.50 0.70 12.00 33.50 quote 9.00 0.10 2.00 10.70 11.00 8.00
quote 0.50 0.15 51.00 0.45 0.60 343.00 34.00 quote 8.73 1.51 2.00 11.10 11.50 3.00
quote 0.35 -1.00 19.00 0.45 0.55 30.00 34.50 quote 9.80 0.00 9.00 11.60 12.00 1.00
quote 0.40 0.05 22.00 0.40 0.45 497.00 35.00 quote 12.55 -1.38 9.00 12.10 12.40 1,746
quote 0.30 -0.08 29.00 0.35 0.50 20.00 35.50 quote 10.60 2.00 1.00 12.50 12.80 2.00
quote 0.40 0.10 15.00 0.35 0.45 29.00 36.00 quote 14.90 5.00 1.00 13.00 13.30 2.00
quote 0.40 -0.54 11.00 0.30 0.45 10.00 36.50 quote 14.10 3.47 1.00 13.50 13.90 26.00
quote 0.35 0.0100 9.00 0.30 0.40 33.00 37.00 quote 15.55 3.00 9.00 14.00 14.20 35.00
quote 0.32 0.07 19.00 0.30 0.40 1,720 37.50 quote 16.82 0.65 1.00 14.40 14.80 942.00
quote 0.34 0.09 1.00 0.25 0.35 31.00 38.00 quote 17.20 4.40 3.00 14.90 15.40 8.00
quote 0.00 0.00 0.00 0.25 0.35 12.00 38.50 quote 0.00 0.00 0.00 15.40 15.70 9.00
quote 0.75 0.15 2.00 0.20 0.35 21.00 39.00 quote 18.27 4.54 1.00 15.90 16.20 4.00
quote 0.00 0.00 0.00 0.20 0.30 12.00 39.50 quote 0.00 0.00 0.00 16.40 16.70
quote 0.24 0.08 36.00 0.20 0.25 1,763 40.00 quote 17.25 -1.58 11.00 16.90 17.10 6,072
quote 0.10 -0.55 1.00 0.15 0.30 15.00 41.00 quote 20.27 6.37 1.00 17.80 18.10 3.00
quote 0.20 0.03 1.00 0.15 0.25 16.00 42.00 quote 11.50 0.00 5.00 18.80 19.20 5.00
quote 0.20 0.08 183.00 0.15 0.20 1,098 42.50 quote 15.80 0.50 6.00 19.30 19.70 619.00
quote 0.20 -0.14 3.00 0.15 0.25 7.00 43.00 quote 0.00 0.00 0.00 19.80 20.20
quote 0.36 -0.97 2.00 0.10 0.25 2.00 44.00 quote 16.70 0.00 1.00 20.80 21.20 2.00
quote 0.20 0.09 3.00 0.10 0.25 1,972 45.00 quote 22.25 -1.40 1.00 21.80 22.00 468.00
quote 0.11 -0.04 1.00 0.05 0.35 187.00 46.00 quote 20.40 0.00 2.00 22.80 23.20 2.00
quote 0.15 0.00 10.00 0.05 0.30 311.00 47.50 quote 27.25 7.15 1.00 24.20 24.70 177.00
quote 0.10 0.00 360.00 0.05 0.15 2,163 50.00 quote 29.86 1.06 1.00 26.60 27.10 274.00
quote 0.10 0.03 72.00 0.05 0.15 144.00 52.50 quote 26.00 1.40 1.00 29.20 29.70 156.00
quote 0.13 0.03 15.00 0.00 0.30 2,238 55.00 quote 34.70 6.20 2.00 31.60 32.10 79.00
quote 0.18 0.03 2.00 0.00 0.15 65.00 57.50 quote 25.20 0.00 0.00 34.10 34.60 48.00
quote 0.05 -0.08 6.00 0.00 0.20 427.00 60.00 quote 38.79 3.42 40.00 36.40 37.40 147.00
quote 0.05 0.00 67.00 0.00 0.20 287.00 65.00 quote 43.80 3.48 22.00 41.40 42.00 3.00
quote 0.05 -0.10 1.00 0.00 0.20 692.00 70.00 quote 43.55 0.75 17.00 46.40 47.20 1.00
quote 0.05 -0.02 5.00 0.00 0.25 281.00 75.00 quote 48.60 2.63 14.00 51.50 52.20 34.00
quote 0.10 0.00 1.00 0.00 0.25 839.00 80.00 quote 53.50 2.55 3.00 56.50 57.30 3.00
quote 0.10 -0.18 2.00 0.00 0.25 218.00 85.00 quote 58.54 2.56 31.00 61.50 62.10
CALLS PUTS
Expires October 28, 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 12.10 12.80 11.00 quote 0.20 0.00 2.00 0.05 0.30 2.00
quote 0.00 0.00 0.00 11.10 11.90 12.00 quote 0.45 0.04 1.00 0.05 0.50 12.00
quote 0.00 0.00 0.00 10.30 11.00 13.00 quote 0.00 0.00 0.00 0.25 0.50 1.00
quote 0.00 0.00 0.00 9.40 10.10 14.00 quote 0.75 0.00 30.00 0.35 0.60 30.00
quote 0.00 0.00 0.00 8.60 9.40 15.00 quote 0.55 -0.22 2.00 0.50 0.75 238.00
quote 0.00 0.00 0.00 7.80 8.40 16.00 quote 1.04 -0.11 21.00 0.65 0.95 126.00
quote 0.00 0.00 0.00 7.00 7.60 17.00 quote 0.00 0.00 0.00 0.85 1.20
quote 0.00 0.00 0.00 6.60 7.30 17.50 quote 1.70 -0.05 18.00 1.00 1.30 57.00
quote 6.50 2.70 25.00 6.30 6.70 25.00 18.00 quote 1.20 -0.50 11.00 1.10 1.45 5.00
quote 0.00 0.00 0.00 5.60 6.00 19.00 quote 2.06 0.00 3.00 1.40 1.65 3.00
quote 5.10 1.13 1.00 4.80 5.50 15.00 20.00 quote 1.95 -0.50 11.00 1.65 1.95 157.00
quote 4.25 0.70 32.00 4.20 4.90 36.00 21.00 quote 2.32 -0.53 305.00 2.05 2.50 41.00
quote 3.80 0.88 5.00 3.70 4.30 11.00 22.00 quote 2.60 -0.86 12.00 2.60 2.90 287.00
quote 3.50 0.65 2.00 3.30 3.50 19.00 23.00 quote 3.20 -1.40 1.00 3.10 3.50 251.00
23.26 Current price as of 10/04/2022 04:00:02 PM
quote 2.96 0.33 19.00 2.75 3.20 1.00 24.00 quote 4.04 -1.26 5.00 3.60 3.90 431.00
quote 2.56 0.56 17.00 2.40 2.85 51.00 25.00 quote 4.54 -1.16 1.00 4.20 4.50 147.00
quote 2.20 0.70 31.00 2.05 2.50 38.00 26.00 quote 4.80 -2.10 2.00 4.80 5.30 12.00
quote 1.85 0.43 12.00 1.80 2.10 134.00 27.00 quote 6.95 2.92 44.00 5.50 6.00 48.00
quote 1.25 -0.16 5.00 1.65 1.95 141.00 27.50 quote 7.60 2.16 45.00 5.80 6.30 14.00
quote 1.60 0.40 24.00 1.60 1.80 147.00 28.00 quote 8.50 2.75 4.00 6.20 6.70 42.00
quote 0.85 -0.65 1.00 1.40 1.85 7.00 28.50 quote 5.40 -0.58 3.00 6.60 7.10 11.00
quote 1.40 0.17 9.00 1.30 1.65 14.00 29.00 quote 7.08 -1.62 3.00 7.00 7.50 13.00
quote 1.35 -0.05 3.00 1.20 1.60 15.00 29.50 quote 0.00 0.00 0.00 7.40 8.00
quote 1.40 0.45 10.00 1.20 1.50 85.00 30.00 quote 8.18 -1.32 32.00 7.90 8.30 193.00
quote 1.33 0.45 6.00 1.05 1.45 7.00 30.50 quote 6.60 -1.00 3.00 8.30 8.70 10.00
quote 1.20 0.35 4.00 0.95 1.20 7.00 31.00 quote 10.40 -0.25 1.00 8.60 9.20 16.00
quote 0.85 0.00 12.00 0.90 1.30 12.00 31.50 quote 10.93 2.69 2.00 9.10 9.60 3.00
quote 1.00 0.10 4.00 0.85 1.25 2.00 32.00 quote 11.10 3.90 2.00 9.60 10.00 94.00
quote 0.93 -5.27 1.00 0.85 1.10 5.00 32.50 quote 4.20 0.00 0.00 10.00 10.60 26.00
quote 2.00 0.00 15.00 0.70 1.15 15.00 33.00 quote 9.00 1.50 55.00 10.40 11.00 44.00
quote 1.80 -0.30 11.00 0.70 1.00 11.00 33.50 quote 9.02 -1.22 1.00 10.90 11.50 4.00
quote 0.56 -0.19 5.00 0.65 1.00 59.00 34.00 quote 7.81 1.61 1.00 11.30 11.90 4.00
quote 0.67 -0.69 11.00 0.60 1.05 18.00 34.50 quote 6.32 1.28 5.00 11.80 12.30 2.00
quote 0.60 -0.77 4.00 0.55 0.90 13.00 35.00 quote 14.50 4.25 5.00 12.20 12.70 27.00
quote 1.50 0.00 20.00 0.50 0.90 10.00 35.50 quote 12.87 0.00 1.00 12.70 13.20
quote 0.55 -0.20 1.00 0.45 0.85 47.00 36.00 quote 11.40 1.36 2.00 13.10 13.80 43.00
quote 6.90 0.00 0.00 0.45 0.80 4.00 36.50 quote 7.20 -0.03 1.00 13.60 14.30 13.00
quote 0.63 -0.80 44.00 0.45 0.75 4.00 37.00 quote 13.03 4.86 3.00 14.10 14.70 20.00
quote 0.61 -1.41 3.00 0.40 0.55 4.00 37.50 quote 10.38 4.18 1.00 14.60 15.10 3.00
quote 0.45 -0.40 2.00 0.35 0.70 21.00 38.00 quote 13.40 4.90 2.00 15.00 15.50 3.00
quote 1.00 -0.08 1.00 0.35 0.65 12.00 38.50 quote 12.50 -0.10 1.00 15.50 16.00 10.00
quote 1.40 -1.66 21.00 0.30 0.65 12.00 39.00 quote 7.39 0.00 0.00 16.00 16.50 2.00
quote 0.00 0.00 0.00 0.30 0.65 39.50 quote 0.00 0.00 0.00 16.50 16.90
quote 0.30 -0.13 1.00 0.25 0.60 34.00 40.00 quote 20.09 0.79 21.00 16.70 17.60 66.00
quote 0.00 0.00 0.00 0.25 0.55 40.50 quote 0.00 0.00 0.00 17.40 17.90
quote 0.60 -0.25 17.00 0.25 0.55 18.00 41.00 quote 14.86 0.00 10.00 17.90 18.40 10.00
quote 4.40 0.00 0.00 0.20 0.55 12.00 41.50 quote 0.00 0.00 0.00 18.40 19.00
quote 0.73 0.16 1.00 0.20 0.55 3.00 42.00 quote 0.00 0.00 0.00 18.70 19.50
quote 0.80 -2.65 2.00 0.20 0.55 2.00 42.50 quote 0.00 0.00 0.00 18.80 20.20
quote 0.76 -1.63 2.00 0.20 0.50 14.00 43.00 quote 0.00 0.00 0.00 19.80 20.30
quote 2.05 0.00 2.00 0.20 0.50 2.00 43.50 quote 0.00 0.00 0.00 20.30 21.00
quote 0.00 0.00 0.00 0.15 0.50 44.00 quote 0.00 0.00 0.00 20.50 21.30
quote 0.00 0.00 0.00 0.15 0.50 44.50 quote 10.50 0.00 0.00 21.30 21.90 1.00
quote 0.70 0.05 2.00 0.15 0.30 15.00 45.00 quote 24.99 7.34 21.00 21.60 22.40 17.00
quote 0.40 -1.00 1.00 0.15 0.45 2.00 46.00 quote 0.00 0.00 0.00 22.70 23.40
quote 0.15 -0.35 3.00 0.10 0.40 2.00 47.00 quote 0.00 0.00 0.00 23.60 24.40
quote 0.45 -0.83 1.00 0.10 0.40 1.00 48.00 quote 0.00 0.00 0.00 24.60 25.20
quote 0.55 -0.70 1.00 0.10 0.40 1.00 49.00 quote 0.00 0.00 0.00 25.70 26.20
quote 0.35 -0.25 1.00 0.05 0.40 6.00 50.00 quote 28.29 0.00 2.00 26.50 27.40 2.00
quote 0.38 -0.12 2.00 0.00 0.40 14.00 51.00 quote 0.00 0.00 0.00 27.30 28.50
quote 0.00 0.00 0.00 0.00 0.40 52.00 quote 0.00 0.00 0.00 28.50 29.20
quote 0.00 0.00 0.00 0.00 0.40 53.00 quote 0.00 0.00 0.00 29.50 30.30
quote 0.31 0.00 6.00 0.00 0.40 6.00 54.00 quote 0.00 0.00 0.00 30.50 31.40
quote 0.20 -0.10 1.00 0.00 0.35 7.00 55.00 quote 0.00 0.00 0.00 31.30 32.30
quote 0.30 -0.20 1.00 0.00 0.15 1.00 60.00 quote 0.00 0.00 0.00 36.30 37.20

November, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

February, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

May, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.