Bulletin
Investor Alert

New York Markets Open in:

Wynn Resorts Ltd.

NAS: WYNN

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 24, 2021, 7:57 p.m.

/zigman2/quotes/208845907/composite

$

124.30

Change

+0.15 +0.12%

Volume

Volume 348,740

Quotes are delayed by 20 min

/zigman2/quotes/208845907/composite

Previous close

$ 125.95

$ 124.15

Change

-1.80 -1.43%

Day low

Day high

$124.13

$127.65

Open

52 week low

52 week high

$67.54

$143.88

Open

OPTION CHAIN FOR WYNN RESORTS LTD.

In-the-money

July, 2021 Options

Hide
CALLS PUTS
Expires July 2, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 58.20 60.55 65.00 quote 0.05 0.00 0.00 0.00 0.33 5.00
quote 53.64 0.00 2.00 52.75 56.10 2.00 70.00 quote 0.00 0.00 0.00 0.00 0.49
quote 0.00 0.00 0.00 47.40 51.05 75.00 quote 0.04 0.00 0.00 0.00 0.34 8.00
quote 0.00 0.00 0.00 42.50 46.25 80.00 quote 0.00 0.00 0.00 0.00 0.36
quote 40.00 0.00 1.00 38.05 41.00 1.00 85.00 quote 0.00 0.00 0.00 0.00 2.13
quote 36.13 0.00 2.00 33.30 35.90 2.00 90.00 quote 0.02 -0.54 6.00 0.00 0.31 1.00
quote 0.00 0.00 0.00 27.40 31.05 95.00 quote 0.01 -0.05 10.00 0.00 0.31 14.00
quote 25.50 -2.27 4.00 22.95 26.25 9.00 100.00 quote 0.09 0.03 20.00 0.00 0.33 72.00
quote 0.00 0.00 0.00 17.75 20.65 105.00 quote 0.11 0.00 0.00 0.03 0.33 47.00
quote 14.40 -0.82 30.00 14.10 14.60 37.00 110.00 quote 0.06 -0.01 50.00 0.04 0.20 207.00
quote 14.80 0.00 0.00 11.60 15.25 1.00 111.00 quote 0.09 -0.12 1.00 0.03 0.60 117.00
quote 0.00 0.00 0.00 10.90 14.40 112.00 quote 0.24 0.06 23.00 0.04 0.30 40.00
quote 17.79 0.00 0.00 10.20 12.65 1.00 113.00 quote 0.09 -0.13 6.00 0.07 0.21 26.00
quote 0.00 0.00 0.00 9.15 12.00 114.00 quote 0.32 -0.21 8.00 0.14 0.18 33.00
quote 11.25 -0.48 1.00 9.25 10.10 17.00 115.00 quote 0.22 0.04 16.00 0.20 0.23 172.00
quote 17.81 0.00 0.00 7.05 10.40 1.00 116.00 quote 0.23 -0.11 42.00 0.26 0.33 268.00
quote 0.00 0.00 0.00 6.95 8.90 117.00 quote 0.36 0.07 274.00 0.37 0.41 467.00
quote 6.87 -2.00 2.00 6.55 7.20 15.00 118.00 quote 0.51 0.14 80.00 0.49 0.54 220.00
quote 7.85 0.00 1.00 5.40 7.00 1.00 119.00 quote 0.69 0.17 82.00 0.67 0.73 193.00
quote 5.10 -1.68 115.00 5.00 5.25 288.00 120.00 quote 0.75 0.10 303.00 0.88 0.95 999.00
quote 4.55 -1.35 30.00 4.30 4.60 39.00 121.00 quote 1.15 0.30 110.00 1.14 1.20 224.00
quote 3.90 -1.35 17.00 3.65 3.80 47.00 122.00 quote 1.49 0.48 79.00 1.45 1.56 261.00
quote 3.31 -2.16 26.00 3.05 3.20 152.00 123.00 quote 1.90 0.54 43.00 1.81 1.99 176.00
quote 2.60 -1.30 150.00 2.52 2.65 115.00 124.00 quote 2.02 0.37 81.00 2.38 2.46 163.00
124.15 Current price as of 6/24/2021 04:00:00 PM
quote 2.13 -1.07 284.00 1.98 2.22 453.00 125.00 quote 2.58 0.48 78.00 2.78 2.97 199.00
quote 1.85 -0.57 153.00 1.65 1.83 289.00 126.00 quote 3.48 0.85 11.00 3.45 3.70 58.00
quote 1.38 -0.97 591.00 1.31 1.46 582.00 127.00 quote 3.86 0.88 30.00 4.05 4.25 171.00
quote 1.12 -0.87 77.00 1.04 1.11 177.00 128.00 quote 4.28 1.28 14.00 4.75 4.95 80.00
quote 0.84 -0.76 467.00 0.80 0.88 605.00 129.00 quote 4.95 0.65 1.00 5.50 5.75 38.00
quote 0.75 -0.45 310.00 0.62 0.70 708.00 130.00 quote 6.30 1.39 89.00 6.30 6.75 201.00
quote 0.55 -0.58 187.00 0.47 0.55 232.00 131.00 quote 7.30 1.32 3.00 7.15 7.45 67.00
quote 0.40 -0.42 53.00 0.37 0.43 174.00 132.00 quote 6.62 0.34 1.00 8.00 8.35 142.00
quote 0.36 -0.21 151.00 0.29 0.33 236.00 133.00 quote 8.75 0.85 52.00 8.80 9.20 676.00
quote 0.27 -0.20 6.00 0.23 0.27 323.00 134.00 quote 9.95 0.04 14.00 9.55 10.50 754.00
quote 0.20 -0.18 72.00 0.19 0.22 339.00 135.00 quote 10.25 2.15 23.00 10.60 11.10 65.00
quote 0.20 -0.10 205.00 0.16 0.18 206.00 136.00 quote 6.25 0.00 0.00 10.50 12.95 4.00
quote 0.20 -0.20 5.00 0.14 0.16 1,870 137.00 quote 12.40 0.00 0.00 12.35 13.55 9.00
quote 0.13 -0.07 20.00 0.12 0.14 274.00 138.00 quote 0.00 0.00 0.00 12.00 15.30
quote 0.11 -0.22 1.00 0.10 0.12 52.00 139.00 quote 0.00 0.00 0.00 13.85 15.40
quote 0.11 -0.03 26.00 0.09 0.12 206.00 140.00 quote 16.50 0.96 5.00 15.30 16.50 25.00
quote 0.12 -0.06 12.00 0.08 0.11 20.00 141.00 quote 0.00 0.00 0.00 15.15 18.25
quote 0.12 0.01 1.00 0.08 0.10 24.00 142.00 quote 0.00 0.00 0.00 16.10 18.95
quote 0.19 -0.04 6.00 0.07 0.10 12.00 143.00 quote 0.00 0.00 0.00 16.95 19.95
quote 0.17 -0.09 6.00 0.07 0.09 25.00 144.00 quote 0.00 0.00 0.00 18.35 20.75
quote 0.07 -0.04 11.00 0.06 0.09 560.00 145.00 quote 0.00 0.00 0.00 19.00 22.15
quote 0.20 0.00 0.00 0.06 0.13 4.00 146.00 quote 0.00 0.00 0.00 20.10 23.10
quote 0.10 -0.06 81.00 0.00 0.07 175.00 150.00 quote 0.00 0.00 0.00 24.10 26.80
quote 0.04 -0.04 36.00 0.00 0.19 106.00 155.00 quote 0.00 0.00 0.00 28.95 32.45
quote 0.03 -0.02 32.00 0.00 0.11 43.00 160.00 quote 0.00 0.00 0.00 34.25 36.85
quote 0.35 0.00 0.00 0.00 0.17 6.00 165.00 quote 0.00 0.00 0.00 38.80 42.25
quote 0.02 0.00 3.00 0.00 0.02 3.00 170.00 quote 0.00 0.00 0.00 43.70 47.65
quote 0.04 -0.31 252.00 0.00 0.16 253.00 175.00 quote 0.00 0.00 0.00 48.80 52.60
quote 0.00 0.00 0.00 0.00 0.18 180.00 quote 0.00 0.00 0.00 53.90 57.10
quote 0.00 0.00 0.00 0.00 0.14 185.00 quote 0.00 0.00 0.00 59.10 62.45
quote 0.00 0.00 0.00 0.00 0.36 190.00 quote 0.00 0.00 0.00 64.75 66.65
CALLS PUTS
Expires July 9, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 58.20 60.45 65.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 53.60 56.40 70.00 quote 0.00 0.00 0.00 0.00 0.79
quote 0.00 0.00 0.00 47.50 51.15 75.00 quote 0.05 0.00 8.00 0.00 0.05 75.00
quote 0.00 0.00 0.00 42.35 46.40 80.00 quote 0.00 0.00 0.00 0.00 0.58
quote 0.00 0.00 0.00 37.60 41.20 85.00 quote 0.00 0.00 0.00 0.00 0.38
quote 0.00 0.00 0.00 32.50 36.30 90.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 27.45 31.25 95.00 quote 0.00 0.00 0.00 0.00 0.47
quote 25.19 0.00 0.00 23.50 26.30 3.00 100.00 quote 0.00 0.00 0.00 0.00 0.39
quote 0.00 0.00 0.00 17.95 21.40 105.00 quote 0.15 -0.27 10.00 0.01 0.39 51.00
quote 15.70 0.00 0.00 13.20 16.25 2.00 110.00 quote 0.15 -0.26 1.00 0.12 0.34 96.00
quote 0.00 0.00 0.00 10.65 13.05 113.00 quote 0.30 -0.05 5.00 0.34 0.42 13.00
quote 0.00 0.00 0.00 9.75 11.85 114.00 quote 0.35 -0.07 5.00 0.44 0.51 12.00
quote 12.74 -0.16 1.00 9.45 10.75 1.00 115.00 quote 0.48 -0.01 5.00 0.55 0.61 231.00
quote 0.00 0.00 0.00 7.70 10.55 116.00 quote 0.54 -0.05 20.00 0.68 0.75 28.00
quote 0.00 0.00 0.00 7.15 9.70 117.00 quote 0.71 -0.22 6.00 0.78 1.12 35.00
quote 9.45 0.00 1.00 7.20 8.35 1.00 118.00 quote 0.86 0.05 1.00 1.03 1.21 121.00
quote 0.00 0.00 0.00 6.45 8.05 119.00 quote 1.19 0.14 26.00 1.23 1.53 35.00
quote 5.85 -2.65 24.00 5.60 6.05 25.00 120.00 quote 1.55 0.31 28.00 1.53 1.70 311.00
quote 0.00 0.00 0.00 5.10 5.30 121.00 quote 1.45 0.00 5.00 1.79 2.03 35.00
quote 5.85 0.05 1.00 4.45 4.65 11.00 122.00 quote 2.30 0.49 18.00 2.17 2.43 53.00
quote 4.45 -0.75 43.00 3.25 4.25 54.00 123.00 quote 2.47 0.36 94.00 2.58 3.10 167.00
quote 3.60 -1.40 33.00 3.35 3.50 89.00 124.00 quote 2.59 0.13 5.00 3.05 3.30 64.00
124.15 Current price as of 6/24/2021 04:00:00 PM
quote 2.95 -1.15 61.00 2.84 3.05 103.00 125.00 quote 3.50 0.41 110.00 3.60 3.85 573.00
quote 2.52 -1.05 265.00 2.50 2.75 228.00 126.00 quote 4.28 1.11 7.00 4.10 4.45 99.00
quote 2.20 -1.00 33.00 2.08 2.31 322.00 127.00 quote 3.98 0.29 10.00 4.75 5.05 29.00
quote 2.06 -0.54 49.00 1.71 2.03 350.00 128.00 quote 5.16 0.50 80.00 5.40 5.90 435.00
quote 1.74 -0.66 31.00 1.43 1.72 270.00 129.00 quote 5.75 0.77 11.00 6.15 6.50 66.00
quote 1.45 -0.53 57.00 1.20 1.44 162.00 130.00 quote 7.00 1.70 66.00 6.85 7.20 133.00
quote 1.17 -0.50 12.00 0.99 1.23 49.00 131.00 quote 7.35 0.08 1.00 6.75 8.10 4.00
quote 0.97 -0.88 14.00 0.80 1.07 64.00 132.00 quote 7.07 0.07 10.00 8.30 8.80 28.00
quote 0.85 -0.33 21.00 0.67 0.82 71.00 133.00 quote 8.70 1.22 8.00 9.30 9.75 37.00
quote 0.67 -0.27 9.00 0.55 0.66 88.00 134.00 quote 9.02 2.89 5.00 9.90 11.20 16.00
quote 0.56 -0.22 48.00 0.45 0.71 288.00 135.00 quote 10.10 0.00 0.00 11.05 11.55 8.00
quote 0.64 -0.06 5.00 0.35 0.52 37.00 136.00 quote 10.65 0.00 8.00 11.90 12.45 8.00
quote 0.36 -0.38 17.00 0.31 0.41 19.00 137.00 quote 9.40 0.00 0.00 12.50 14.15 7.00
quote 0.38 -0.23 20.00 0.23 0.38 58.00 138.00 quote 7.90 0.00 0.00 13.10 15.10 7.00
quote 0.00 0.00 0.00 0.23 0.31 139.00 quote 0.00 0.00 0.00 13.35 16.20
quote 0.25 -0.25 5.00 0.19 0.26 446.00 140.00 quote 15.34 0.00 0.00 15.55 16.70 18.00
quote 0.25 -0.37 3.00 0.15 0.23 15.00 141.00 quote 0.00 0.00 0.00 15.65 17.90
quote 0.55 0.00 0.00 0.15 0.22 23.00 142.00 quote 0.00 0.00 0.00 16.20 19.05
quote 0.00 0.00 0.00 0.04 0.27 143.00 quote 0.00 0.00 0.00 17.00 20.20
quote 0.20 -0.12 24.00 0.04 0.19 37.00 144.00 quote 0.00 0.00 0.00 18.10 21.10
quote 0.84 0.00 0.00 0.03 0.23 7.00 145.00 quote 0.00 0.00 0.00 19.20 22.65
quote 0.24 -0.04 2.00 0.12 0.23 14.00 146.00 quote 0.00 0.00 0.00 20.20 23.25
quote 0.10 -0.25 40.00 0.03 0.28 48.00 150.00 quote 0.00 0.00 0.00 24.20 26.75
quote 0.40 0.00 0.00 0.01 0.27 2.00 155.00 quote 0.00 0.00 0.00 28.90 31.60
quote 0.70 0.00 0.00 0.02 0.24 1.00 160.00 quote 0.00 0.00 0.00 34.40 36.70
quote 0.00 0.00 0.00 0.00 0.32 165.00 quote 0.00 0.00 0.00 38.75 42.10
quote 0.00 0.00 0.00 0.00 0.40 170.00 quote 0.00 0.00 0.00 43.70 47.70
quote 0.00 0.00 0.00 0.00 0.44 175.00 quote 0.00 0.00 0.00 49.10 52.35
quote 0.00 0.00 0.00 0.00 0.50 180.00 quote 0.00 0.00 0.00 53.70 57.20
quote 0.00 0.00 0.00 0.00 2.15 185.00 quote 0.00 0.00 0.00 59.10 61.75
quote 0.00 0.00 0.00 0.00 0.33 190.00 quote 0.00 0.00 0.00 63.75 67.40
quote 0.00 0.00 0.00 0.00 0.35 195.00 quote 0.00 0.00 0.00 69.50 71.60
CALLS PUTS
Expires July 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 58.90 60.15 65.00 quote 0.10 0.00 0.00 0.00 0.09 12.00
quote 0.00 0.00 0.00 52.80 56.30 70.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 47.90 50.80 75.00 quote 0.04 -0.09 105.00 0.00 0.05 117.00
quote 46.00 0.00 0.00 43.70 45.05 20.00 80.00 quote 0.17 0.00 0.00 0.00 0.39 2.00
quote 0.00 0.00 0.00 37.60 41.40 85.00 quote 0.04 -0.02 10.00 0.00 0.30 64.00
quote 34.27 -1.83 1.00 33.55 35.25 15.00 90.00 quote 0.05 -0.10 8.00 0.00 0.29 12.00
quote 0.00 0.00 0.00 28.40 30.80 95.00 quote 0.13 -0.02 20.00 0.01 0.31 72.00
quote 25.91 -0.98 4.00 23.70 25.50 48.00 100.00 quote 0.10 -0.01 1.00 0.05 0.25 153.00
quote 20.40 0.10 2.00 18.90 20.65 25.00 105.00 quote 0.23 0.02 42.00 0.20 0.27 1,483
quote 16.50 -1.26 10.00 14.35 15.60 224.00 110.00 quote 0.49 0.08 21.00 0.47 0.54 1,839
quote 0.00 0.00 0.00 11.95 13.65 113.00 quote 0.82 0.19 59.00 0.78 0.86 76.00
quote 0.00 0.00 0.00 11.10 12.45 1.00 114.00 quote 0.81 0.04 3.00 0.89 1.14 26.00
quote 11.95 -0.08 3.00 10.20 10.55 86.00 115.00 quote 1.00 0.13 34.00 1.09 1.19 2,418
quote 0.00 0.00 0.00 9.40 10.70 116.00 quote 1.18 0.11 15.00 1.28 1.38 40.00
quote 9.55 0.00 4.00 8.65 8.90 4.00 117.00 quote 1.64 0.43 26.00 1.50 1.61 63.00
quote 9.20 -1.20 4.00 7.90 8.25 13.00 118.00 quote 1.78 0.39 42.00 1.73 1.85 93.00
quote 8.30 -0.20 2.00 7.20 7.50 3.00 119.00 quote 1.70 0.11 24.00 2.02 2.19 37.00
quote 7.30 -0.85 111.00 6.50 6.85 759.00 120.00 quote 2.45 0.62 86.00 2.33 2.47 3,193
quote 7.25 0.15 4.00 5.90 6.10 4.00 121.00 quote 2.50 0.30 9.00 2.70 2.84 13.00
quote 0.00 0.00 0.00 5.30 5.50 1.00 122.00 quote 2.94 0.50 29.00 3.05 3.25 37.00
quote 5.05 -1.29 110.00 4.75 4.95 110.00 123.00 quote 3.35 0.40 127.00 3.50 3.70 178.00
quote 4.35 -1.85 89.00 4.25 4.40 95.00 124.00 quote 3.72 1.01 31.00 3.95 4.20 86.00
124.15 Current price as of 6/24/2021 04:00:00 PM
quote 3.85 -0.95 313.00 3.80 3.90 1,526 125.00 quote 4.43 0.38 153.00 4.50 4.70 2,122
quote 3.75 -0.60 97.00 3.30 3.50 171.00 126.00 quote 5.08 1.03 211.00 5.10 5.25 270.00
quote 3.05 -0.88 67.00 2.92 3.05 120.00 127.00 quote 5.35 0.80 15.00 5.65 5.85 67.00
quote 2.89 -0.91 90.00 2.59 2.70 129.00 128.00 quote 6.35 0.95 14.00 6.30 6.55 36.00
quote 2.55 -1.09 98.00 2.27 2.38 78.00 129.00 quote 5.65 0.15 7.00 6.95 7.15 8.00
quote 2.25 -0.45 492.00 1.98 2.07 4,640 130.00 quote 7.25 0.61 60.00 7.70 7.90 1,037
quote 1.97 -0.92 42.00 1.72 1.82 56.00 131.00 quote 0.00 0.00 0.00 8.40 8.70 24.00
quote 1.61 -0.55 27.00 1.49 1.58 259.00 132.00 quote 9.20 0.20 10.00 9.20 9.45 22.00
quote 1.48 -0.29 189.00 1.29 1.37 225.00 133.00 quote 7.95 0.00 5.00 9.95 10.20 5.00
quote 1.10 -0.24 247.00 0.98 1.04 1,522 135.00 quote 10.77 -0.38 2.00 11.60 12.10 390.00
quote 0.53 -0.17 192.00 0.49 0.54 2,528 140.00 quote 14.65 -2.14 5.00 15.50 16.85 354.00
quote 0.30 -0.06 4.00 0.26 0.33 1,302 145.00 quote 20.75 2.57 30.00 20.65 21.50 133.00
quote 0.21 -0.04 31.00 0.12 0.33 1,328 150.00 quote 25.77 0.00 0.00 25.30 26.65 44.00
quote 0.14 -0.02 28.00 0.03 0.25 1,358 155.00 quote 29.25 -0.05 4.00 30.00 31.60 6.00
quote 0.11 0.00 46.00 0.10 0.32 427.00 160.00 quote 35.20 -0.20 1.00 35.20 36.50 11.00
quote 0.09 -0.03 1.00 0.03 0.28 38.00 165.00 quote 40.20 -1.50 2.00 40.15 41.50 15.00
quote 0.13 0.00 0.00 0.02 0.29 26.00 170.00 quote 44.95 0.00 0.00 44.00 47.15 1.00
quote 0.06 -0.02 21.00 0.04 0.25 23.00 175.00 quote 0.00 0.00 0.00 49.05 52.30
quote 0.05 -0.09 113.00 0.03 0.17 148.00 180.00 quote 0.00 0.00 0.00 54.00 57.30
quote 0.09 0.00 0.00 0.04 0.24 5.00 185.00 quote 0.00 0.00 0.00 59.15 62.65
quote 0.08 0.00 0.00 0.03 0.06 3.00 190.00 quote 0.00 0.00 0.00 64.30 67.70
quote 0.07 0.00 0.00 0.02 0.11 9.00 195.00 quote 0.00 0.00 0.00 68.95 72.30
quote 0.06 0.00 0.00 0.02 0.04 13.00 200.00 quote 68.60 0.00 0.00 74.35 77.20 3.00
CALLS PUTS
Expires July 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 58.45 60.55 65.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 52.85 56.45 70.00 quote 0.00 0.00 0.00 0.00 0.38
quote 0.00 0.00 0.00 47.85 51.45 75.00 quote 0.00 0.00 0.00 0.05 0.40
quote 0.00 0.00 0.00 43.40 46.10 80.00 quote 0.27 0.00 0.00 0.00 0.54 1.00
quote 0.00 0.00 0.00 37.65 41.40 85.00 quote 0.00 0.00 0.00 0.00 0.75
quote 35.84 0.00 0.00 33.40 35.30 10.00 90.00 quote 0.00 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 28.00 31.05 95.00 quote 0.00 0.00 0.00 0.05 0.63
quote 0.00 0.00 0.00 22.85 26.55 100.00 quote 0.56 0.00 0.00 0.06 0.75 10.00
quote 0.00 0.00 0.00 18.65 21.30 105.00 quote 0.40 -0.22 6.00 0.37 0.45 76.00
quote 17.34 -1.36 1.00 14.75 15.60 11.00 110.00 quote 0.80 -0.05 9.00 0.72 0.98 105.00
quote 0.00 0.00 0.00 11.80 14.50 113.00 quote 1.18 0.13 37.00 1.13 1.27 55.00
quote 0.00 0.00 0.00 10.65 13.40 114.00 quote 1.40 0.05 3.00 1.23 1.64 25.00
quote 0.00 0.00 0.00 9.75 12.40 115.00 quote 1.49 0.19 15.00 1.45 1.78 109.00
quote 0.00 0.00 0.00 8.75 11.70 116.00 quote 1.47 -0.19 1.00 1.69 2.12 20.00
quote 10.25 0.00 1.00 8.95 9.95 1.00 117.00 quote 1.64 -0.53 1.00 1.98 2.23 10.00
quote 0.00 0.00 0.00 8.35 10.40 118.00 quote 2.17 -0.82 25.00 2.14 2.46 35.00
quote 8.00 -1.80 10.00 7.80 8.10 4.00 119.00 quote 2.47 0.44 20.00 2.52 2.83 42.00
quote 0.00 0.00 0.00 7.15 7.45 120.00 quote 3.00 0.40 46.00 2.68 3.20 190.00
quote 0.00 0.00 0.00 6.15 6.80 121.00 quote 2.36 -0.58 5.00 3.30 3.50 24.00
quote 7.31 -1.04 2.00 5.95 6.20 7.00 122.00 quote 3.56 0.60 3.00 3.55 4.20 330.00
quote 6.75 0.00 1.00 5.40 5.65 1.00 123.00 quote 4.20 -0.07 4.00 4.15 4.35 95.00
quote 6.09 -0.46 4.00 4.90 5.15 15.00 124.00 quote 4.55 -0.47 30.00 4.50 5.00 61.00
124.15 Current price as of 6/24/2021 04:00:00 PM
quote 4.70 -0.87 6.00 4.50 4.70 17.00 125.00 quote 5.15 0.55 14.00 5.00 5.45 111.00
quote 4.25 -0.80 23.00 3.75 4.25 64.00 126.00 quote 5.25 1.28 6.00 5.75 6.00 107.00
quote 3.90 -0.90 4.00 3.40 3.80 136.00 127.00 quote 6.06 0.90 7.00 6.20 6.65 251.00
quote 3.50 -0.65 1.00 3.05 3.40 39.00 128.00 quote 6.50 -1.65 1.00 6.80 7.20 8.00
quote 3.33 -0.47 26.00 2.76 3.10 69.00 129.00 quote 6.25 -0.20 5.00 7.40 8.00 4.00
quote 2.80 -0.80 5.00 2.46 2.77 373.00 130.00 quote 9.50 2.69 1.00 8.00 8.75 72.00
quote 2.67 -0.18 25.00 2.11 2.48 30.00 131.00 quote 0.00 0.00 0.00 8.85 9.30
quote 2.50 -1.75 6.00 2.01 2.44 17.00 132.00 quote 10.07 0.00 2.00 8.55 11.15 2.00
quote 1.89 -0.99 3.00 1.64 1.97 22.00 133.00 quote 0.00 0.00 0.00 9.00 12.10
quote 2.45 -0.20 10.00 1.39 1.87 20.00 134.00 quote 9.85 0.00 0.00 9.85 12.70 1.00
quote 1.50 -0.46 1.00 1.28 1.57 34.00 135.00 quote 0.00 0.00 0.00 10.75 12.70
quote 1.80 -0.16 4.00 1.09 1.65 62.00 136.00 quote 0.00 0.00 0.00 11.40 14.25
quote 1.83 0.00 3.00 0.94 1.35 5.00 137.00 quote 0.00 0.00 0.00 11.90 15.20
quote 1.35 -0.98 1.00 0.59 1.55 5.00 138.00 quote 0.00 0.00 0.00 13.20 16.05
quote 1.03 -0.58 3.00 0.70 1.30 12.00 139.00 quote 0.00 0.00 0.00 13.90 16.35
quote 0.84 -0.21 2.00 0.70 0.87 70.00 140.00 quote 15.03 0.00 4.00 16.20 16.85 4.00
quote 0.97 -0.33 1.00 0.62 0.87 16.00 141.00 quote 0.00 0.00 0.00 15.70 18.40
quote 0.71 -0.25 1.00 0.52 0.71 3.00 142.00 quote 14.40 0.00 0.00 16.85 19.65 3.00
quote 0.89 0.03 1.00 0.52 0.66 16.00 143.00 quote 0.00 0.00 0.00 17.65 20.55
quote 0.00 0.00 0.00 0.43 0.59 144.00 quote 0.00 0.00 0.00 18.50 21.50
quote 0.46 -0.37 4.00 0.41 0.52 27.00 145.00 quote 19.48 0.00 4.00 19.30 22.10 4.00
quote 2.00 0.00 0.00 0.39 0.64 1.00 146.00 quote 0.00 0.00 0.00 20.40 23.25
quote 0.43 -0.08 1.00 0.22 1.06 33.00 150.00 quote 0.00 0.00 0.00 24.05 27.70
quote 0.41 0.00 0.00 0.08 0.59 2.00 155.00 quote 0.00 0.00 0.00 28.95 31.95
quote 0.38 0.00 1.00 0.04 0.33 1.00 160.00 quote 0.00 0.00 0.00 33.75 37.30
quote 0.00 0.00 0.00 0.00 0.41 165.00 quote 0.00 0.00 0.00 38.90 42.25
quote 0.27 0.00 0.00 0.00 0.36 170.00 quote 0.00 0.00 0.00 43.75 47.65
quote 0.00 0.00 0.00 0.00 0.34 175.00 quote 0.00 0.00 0.00 48.70 52.55
quote 0.00 0.00 0.00 0.00 0.37 180.00 quote 0.00 0.00 0.00 53.75 57.70
quote 0.00 0.00 0.00 0.00 0.32 185.00 quote 0.00 0.00 0.00 58.70 62.70
quote 0.00 0.00 0.00 0.00 0.32 190.00 quote 0.00 0.00 0.00 64.55 66.50
CALLS PUTS
Expires July 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 57.55 61.35 65.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 52.70 56.45 70.00 quote 0.00 0.00 0.00 0.00 0.12
quote 0.00 0.00 0.00 47.40 51.45 75.00 quote 0.00 0.00 0.00 0.05 0.15
quote 0.00 0.00 0.00 42.75 46.25 80.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 37.75 41.45 85.00 quote 0.00 0.00 0.00 0.00 1.54
quote 0.00 0.00 0.00 32.50 36.45 90.00 quote 0.00 0.00 0.00 0.00 1.22
quote 0.00 0.00 0.00 27.95 31.50 95.00 quote 0.00 0.00 0.00 0.00 1.16
quote 28.24 0.00 0.00 22.70 26.80 1.00 100.00 quote 0.31 -0.23 5.00 0.00 1.43 15.00
quote 0.00 0.00 0.00 18.05 21.95 105.00 quote 0.48 -0.39 2.00 0.05 0.92 12.00
quote 0.00 0.00 0.00 13.75 17.00 110.00 quote 1.20 0.24 13.00 0.84 1.81 24.00
quote 0.00 0.00 0.00 11.25 14.55 113.00 quote 1.73 0.25 1.00 1.33 2.13 3.00
quote 0.00 0.00 0.00 10.55 13.85 114.00 quote 1.93 0.37 204.00 1.64 2.14 205.00
quote 15.00 0.00 0.00 9.05 13.20 1.00 115.00 quote 2.03 -0.15 14.00 1.90 2.51 103.00
quote 14.00 0.00 0.00 9.00 12.40 4.00 116.00 quote 2.95 -0.02 3.00 1.86 2.90 23.00
quote 0.00 0.00 0.00 8.20 11.75 117.00 quote 2.26 0.0100 13.00 2.24 4.45 31.00
quote 0.00 0.00 0.00 8.00 10.05 118.00 quote 2.48 -1.07 1.00 2.48 3.65 7.00
quote 0.00 0.00 0.00 8.00 9.95 119.00 quote 2.79 -0.21 5.00 2.79 4.20 48.00
quote 0.00 0.00 0.00 7.60 8.80 120.00 quote 3.40 0.10 18.00 3.10 3.85 53.00
quote 0.00 0.00 0.00 6.95 8.10 121.00 quote 4.05 0.70 3.00 3.65 4.95 18.00
quote 8.50 0.00 0.00 6.10 7.70 1.00 122.00 quote 4.10 0.25 1.00 4.15 5.55 24.00
quote 6.80 0.00 2.00 5.65 7.20 2.00 123.00 quote 4.25 0.60 3.00 4.60 5.15 14.00
quote 6.40 -1.25 1.00 5.10 6.50 6.00 124.00 quote 5.15 0.35 1.00 5.25 5.75 61.00
124.15 Current price as of 6/24/2021 04:00:00 PM
quote 5.30 -1.70 11.00 5.10 5.70 36.00 125.00 quote 5.65 0.55 4.00 5.35 6.30 60.00
quote 5.35 -1.45 7.00 4.50 5.40 20.00 126.00 quote 5.90 0.07 19.00 6.30 7.15 50.00
quote 4.40 -1.59 6.00 3.80 5.20 20.00 127.00 quote 6.45 0.70 3.00 6.50 7.80 12.00
quote 4.10 -1.85 4.00 3.30 4.25 108.00 128.00 quote 6.50 -0.35 9.00 7.00 8.40 15.00
quote 6.35 0.00 0.00 2.94 4.00 15.00 129.00 quote 7.10 0.00 10.00 8.00 8.80 10.00
quote 4.55 0.05 13.00 3.05 4.00 20.00 130.00 quote 8.30 0.45 1.00 8.60 9.50 5.00
quote 4.05 -0.40 2.00 2.46 3.55 3.00 131.00 quote 8.20 0.00 0.00 9.40 11.05 1.00
quote 3.81 0.36 2.00 1.86 3.30 45.00 132.00 quote 0.00 0.00 0.00 9.00 11.10
quote 2.86 -0.39 1.00 1.83 3.00 7.00 133.00 quote 0.00 0.00 0.00 9.25 12.60
quote 3.20 -1.00 1.00 1.69 2.90 21.00 134.00 quote 0.00 0.00 0.00 9.75 13.10
quote 3.26 0.86 5.00 0.47 2.87 32.00 135.00 quote 0.00 0.00 0.00 10.75 13.65
quote 2.50 -0.75 1.00 0.56 2.29 4.00 136.00 quote 13.30 0.00 10.00 11.40 14.60 10.00
quote 2.58 -0.67 2.00 1.43 1.96 20.00 137.00 quote 0.00 0.00 0.00 12.40 15.15
quote 2.15 0.00 1.00 1.22 2.12 1.00 138.00 quote 14.31 0.00 0.00 13.20 16.15 1.00
quote 1.78 0.00 1.00 0.18 2.51 1.00 139.00 quote 0.00 0.00 0.00 14.05 17.05
quote 1.36 -0.19 4.00 0.64 2.21 62.00 140.00 quote 0.00 0.00 0.00 14.50 18.30
quote 1.10 0.00 0.00 0.42 1.03 4.00 145.00 quote 0.00 0.00 0.00 19.60 22.50
quote 0.84 -0.40 7.00 0.13 0.96 7.00 150.00 quote 0.00 0.00 0.00 24.25 27.30
quote 0.73 0.00 0.00 0.28 0.94 1.00 155.00 quote 0.00 0.00 0.00 28.90 33.00
quote 0.42 -0.23 1.00 0.02 0.75 12.00 160.00 quote 0.00 0.00 0.00 33.85 37.55
quote 0.00 0.00 0.00 0.00 1.14 165.00 quote 0.00 0.00 0.00 38.85 42.35
quote 0.00 0.00 0.00 0.00 1.19 170.00 quote 0.00 0.00 0.00 43.75 47.60
quote 0.00 0.00 0.00 0.00 1.54 175.00 quote 0.00 0.00 0.00 48.70 52.45
quote 0.00 0.00 0.00 0.00 1.21 180.00 quote 0.00 0.00 0.00 53.70 56.95

August, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.