Bulletin
Investor Alert

HSBC Holdings PLC ADR

NYS: HSBC

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 20, 2022, 4:28 p.m.

/zigman2/quotes/208272822/composite

$

30.75

Change

0.00 0.00%

Volume

Volume 15,050

Quotes are delayed by 20 min

/zigman2/quotes/208272822/composite

Previous close

$ 30.52

$ 30.75

Change

+0.23 +0.75%

Day low

Day high

$30.28

$31.12

Open

52 week low

52 week high

$24.31

$38.61

Open

OPTION CHAIN FOR HSBC HOLDINGS PLC ADR

In-the-money

May, 2022 Options

Hide
CALLS PUTS
Expires May 27, 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 10.20 11.20 20.00 quote 0.00 0.00 0.00 0.00 0.35
quote 0.00 0.00 0.00 8.90 10.20 21.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 8.10 9.50 22.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 7.20 8.80 22.50 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 6.90 8.50 23.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 5.90 7.30 24.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 5.60 6.60 24.50 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 5.20 6.40 25.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 4.30 5.40 26.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 3.60 3.90 27.00 quote 0.30 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 2.20 3.10 28.00 quote 0.00 0.00 0.00 0.05 0.15
quote 1.80 0.00 0.00 1.70 2.15 1.00 29.00 quote 0.14 0.00 0.00 0.10 0.25 45.00
quote 0.00 0.00 0.00 0.95 1.15 30.00 quote 0.25 -0.09 2.00 0.25 0.45 70.00
30.75 Current price as of 5/20/2022 04:00:02 PM
quote 0.35 0.02 8.00 0.35 0.50 57.00 31.00 quote 0.90 0.15 4.00 0.60 0.80 257.00
quote 0.10 -0.02 65.00 0.10 0.20 74.00 32.00 quote 1.40 0.00 0.00 1.20 1.55 66.00
quote 0.40 0.00 0.00 0.00 0.05 2.00 33.00 quote 1.70 0.00 0.00 1.85 3.20 871.00
quote 0.00 0.00 0.00 0.00 1.30 33.50 quote 0.00 0.00 0.00 2.45 3.80
quote 0.45 0.00 0.00 0.00 0.20 5.00 34.00 quote 1.03 0.00 0.00 2.95 3.90 7.00
quote 0.20 0.00 0.00 0.00 0.10 1.00 35.00 quote 1.60 0.00 0.00 3.80 5.00 30.00
quote 0.70 0.00 0.00 0.00 1.85 2.00 36.00 quote 2.30 0.00 0.00 4.10 6.10 222.00
quote 0.43 0.00 0.00 0.00 1.55 1.00 37.00 quote 0.00 0.00 0.00 5.10 7.20
quote 0.00 0.00 0.00 0.00 2.45 38.00 quote 0.00 0.00 0.00 5.70 8.60
quote 0.00 0.00 0.00 0.00 0.90 39.00 quote 0.00 0.00 0.00 6.70 9.80
quote 0.25 0.00 0.00 0.00 0.30 5.00 40.00 quote 0.00 0.00 0.00 8.60 10.50
quote 0.00 0.00 0.00 0.00 0.90 41.00 quote 0.00 0.00 0.00 9.60 11.50
quote 0.00 0.00 0.00 0.00 4.80 42.00 quote 0.00 0.00 0.00 10.20 12.40
quote 0.00 0.00 0.00 0.00 0.90 43.00 quote 0.00 0.00 0.00 11.10 13.30
quote 0.00 0.00 0.00 0.00 0.35 45.00 quote 0.00 0.00 0.00 13.50 15.60

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 0.00 0.00 0.00 10.30 11.00 20.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 9.00 10.30 21.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 8.20 9.10 22.00 quote 0.00 0.00 0.00 0.00 0.40
quote 22.50 quote
quote 0.00 0.00 0.00 7.00 8.30 23.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 6.10 7.30 24.00 quote 0.00 0.00 0.00 0.00 0.45
quote 5.89 0.00 0.00 5.40 6.10 1.00 25.00 quote 0.10 0.00 0.00 0.00 0.45 2.00
quote 4.96 0.00 0.00 4.40 5.00 1.00 26.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 3.30 4.50 27.00 quote 0.00 0.00 0.00 0.05 0.35
quote 0.00 0.00 0.00 2.65 3.10 28.00 quote 0.00 0.00 0.00 0.10 0.25
quote 0.00 0.00 0.00 1.70 2.25 29.00 quote 0.00 0.00 0.00 0.20 0.35
quote 2.20 0.00 0.00 1.10 1.35 3.00 30.00 quote 0.62 0.00 0.00 0.40 0.60 19.00
30.75 Current price as of 5/20/2022 04:00:02 PM
quote 1.20 0.00 0.00 0.55 0.70 4.00 31.00 quote 1.30 0.00 0.00 0.80 0.95 13.00
quote 0.35 0.00 0.00 0.20 0.35 21.00 32.00 quote 1.85 0.00 0.00 1.30 1.75 10.00
quote 0.90 0.00 0.00 0.05 0.15 4.00 33.00 quote 1.75 0.00 0.00 2.10 2.60 16.00
quote 0.00 0.00 0.00 0.00 0.25 33.50 quote 0.00 0.00 0.00 2.20 3.80
quote 0.00 0.00 0.00 0.00 0.45 34.00 quote 0.00 0.00 0.00 2.85 4.10
quote 0.35 0.00 0.00 0.00 0.65 1.00 35.00 quote 0.00 0.00 0.00 3.80 5.30
quote 0.20 0.00 0.00 0.00 0.40 1.00 36.00 quote 0.00 0.00 0.00 4.70 6.20
quote 0.00 0.00 0.00 0.00 0.50 37.00 quote 0.00 0.00 0.00 5.20 7.00
quote 0.00 0.00 0.00 0.00 0.85 38.00 quote 0.00 0.00 0.00 5.00 8.70
quote 0.00 0.00 0.00 0.00 0.65 39.00 quote 0.00 0.00 0.00 6.70 9.00
quote 0.00 0.00 0.00 0.00 4.80 40.00 quote 0.00 0.00 0.00 8.40 10.10
quote 0.00 0.00 0.00 0.00 0.65 41.00 quote 0.00 0.00 0.00 9.50 11.10
quote 0.00 0.00 0.00 0.00 0.60 42.00 quote 0.00 0.00 0.00 10.50 12.30
quote 0.00 0.00 0.00 0.00 1.00 43.00 quote 0.00 0.00 0.00 11.40 13.20
quote 0.00 0.00 0.00 0.00 0.35 45.00 quote 0.00 0.00 0.00 13.50 15.00
CALLS PUTS
Expires June 10, 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 10.00 11.80 20.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 5.40 6.20 25.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 4.10 5.40 26.00 quote 0.00 0.00 0.00 0.05 0.75
quote 0.00 0.00 0.00 3.40 4.30 27.00 quote 0.36 0.00 0.00 0.05 0.30 80.00
quote 0.00 0.00 0.00 2.60 3.10 28.00 quote 0.30 0.00 0.00 0.15 0.40 80.00
quote 0.00 0.00 0.00 1.80 2.45 29.00 quote 0.05 0.00 0.00 0.30 0.50 82.00
quote 1.20 0.00 4.00 1.20 1.45 30.00 quote 0.55 0.00 1.00 0.55 0.85
30.75 Current price as of 5/20/2022 04:00:02 PM
quote 0.90 0.00 1.00 0.70 0.95 31.00 quote 1.20 0.00 0.00 0.95 1.25 2.00
quote 0.40 0.05 3.00 0.35 0.60 155.00 32.00 quote 1.25 0.00 0.00 1.60 1.95 2.00
quote 0.43 0.00 0.00 0.15 0.35 7.00 33.00 quote 1.75 0.00 0.00 2.15 2.85 7.00
quote 0.37 0.00 0.00 0.05 0.75 1.00 34.00 quote 0.00 0.00 0.00 2.80 4.40
quote 0.35 0.00 0.00 0.00 0.40 1.00 35.00 quote 0.00 0.00 0.00 3.80 5.10
quote 0.00 0.00 0.00 0.00 0.75 36.00 quote 0.00 0.00 0.00 4.80 6.60
quote 0.00 0.00 0.00 0.00 0.75 37.00 quote 0.00 0.00 0.00 5.90 7.20
quote 0.00 0.00 0.00 0.00 0.75 38.00 quote 0.00 0.00 0.00 5.00 9.30
quote 0.00 0.00 0.00 0.00 0.95 39.00 quote 0.00 0.00 0.00 6.00 10.40
quote 0.00 0.00 0.00 0.00 0.75 40.00 quote 0.00 0.00 0.00 7.00 11.40
quote 0.00 0.00 0.00 0.00 0.95 41.00 quote 0.00 0.00 0.00 8.00 12.40
quote 0.00 0.00 0.00 0.00 1.20 42.00 quote 0.00 0.00 0.00 9.00 13.10
quote 0.00 0.00 0.00 0.00 0.75 45.00 quote 0.00 0.00 0.00 12.00 16.00
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 17.30 0.00 0.00 15.50 16.00 1.00 15.00 quote 0.10 0.00 0.00 0.00 0.30 281.00
quote 0.00 0.00 0.00 10.40 11.10 20.00 quote 0.05 0.00 0.00 0.00 0.40 89.00
quote 11.35 0.00 0.00 9.30 10.10 57.00 21.00 quote 0.19 0.00 0.00 0.00 0.40 163.00
quote 10.30 0.00 0.00 8.30 9.10 1.00 22.00 quote 0.15 0.00 0.00 0.00 0.20 186.00
quote 9.30 0.00 0.00 7.40 8.20 1.00 23.00 quote 0.10 0.00 0.00 0.00 0.30 21.00
quote 8.23 0.00 0.00 6.00 7.80 844.00 24.00 quote 0.48 0.00 0.00 0.00 0.30 1,167
quote 5.63 0.00 0.00 5.40 6.10 1.00 25.00 quote 0.21 0.00 0.00 0.00 0.20 3,967
quote 7.70 0.00 0.00 4.40 5.30 1.00 26.00 quote 0.15 0.00 0.00 0.10 0.25 2,461
quote 3.30 0.00 0.00 3.80 4.10 380.00 27.00 quote 0.18 0.00 0.00 0.15 0.30 3,480
quote 3.10 0.10 22.00 2.90 3.30 732.00 28.00 quote 0.35 0.00 7.00 0.25 0.45 1,894
quote 2.25 0.00 0.00 2.15 2.35 1,124 29.00 quote 0.50 -0.05 81.00 0.40 0.60 1,677
quote 1.35 0.00 10.00 1.45 1.65 2,439 30.00 quote 0.80 -0.03 480.00 0.65 0.90 4,795
30.75 Current price as of 5/20/2022 04:00:02 PM
quote 0.85 0.00 6.00 0.85 1.10 1,813 31.00 quote 1.35 0.00 10.00 1.10 1.30 4,170
quote 0.50 0.00 74.00 0.45 0.65 1,997 32.00 quote 1.95 0.00 0.00 1.70 1.85 3,212
quote 0.25 -0.20 1.00 0.20 0.35 2,431 33.00 quote 2.75 0.00 0.00 2.35 2.70 1,453
quote 0.20 0.00 0.00 0.10 0.15 2,240 34.00 quote 3.61 0.00 0.00 3.20 3.60 2,506
quote 0.10 0.00 0.00 0.05 0.20 1,269 35.00 quote 3.77 0.00 0.00 4.10 4.60 2,130
quote 0.10 0.00 0.00 0.00 0.15 787.00 36.00 quote 6.80 0.00 0.00 5.10 5.60 1,839
quote 0.45 0.00 0.00 0.00 0.10 1,040 37.00 quote 6.50 0.00 0.00 6.00 6.50 348.00
quote 0.10 0.00 0.00 0.00 0.25 2,054 38.00 quote 6.12 0.00 0.00 7.10 7.70 386.00
quote 0.05 0.00 0.00 0.00 0.75 334.00 39.00 quote 5.00 0.00 0.00 8.10 8.70 778.00
quote 0.25 0.00 0.00 0.00 0.30 927.00 40.00 quote 6.30 0.00 0.00 9.00 9.60 481.00
quote 0.30 0.00 0.00 0.00 0.75 258.00 41.00 quote 5.00 0.00 0.00 9.90 10.80 150.00
quote 0.05 0.00 0.00 0.00 0.75 323.00 42.00 quote 6.00 0.00 0.00 10.90 11.80 614.00
quote 0.15 0.00 0.00 0.00 0.75 70.00 43.00 quote 6.70 0.00 0.00 12.00 12.50 29.00
quote 0.10 0.00 0.00 0.00 0.25 50.00 44.00 quote 7.85 0.00 0.00 13.00 13.60 42.00
quote 0.16 0.00 0.00 0.00 0.10 187.00 45.00 quote 8.55 0.00 0.00 14.00 14.60 120.00
quote 0.00 0.00 0.00 0.00 0.75 50.00 quote 0.00 0.00 0.00 19.00 20.00
quote 0.80 0.00 0.00 0.00 0.10 11.00 55.00 quote 18.55 0.00 0.00 23.80 24.70 125.00
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 9.10 11.90 20.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 4.70 6.70 25.00 quote 0.00 0.00 0.00 0.10 0.75
quote 0.00 0.00 0.00 3.40 5.70 26.00 quote 0.00 0.00 0.00 0.10 0.50
quote 0.00 0.00 0.00 2.80 4.40 27.00 quote 0.00 0.00 0.00 0.20 0.55
quote 0.00 0.00 0.00 1.90 3.90 28.00 quote 0.90 0.00 0.00 0.20 0.55 1.00
quote 0.00 0.00 0.00 1.65 2.95 29.00 quote 0.00 0.00 0.00 0.50 0.90
quote 0.00 0.00 0.00 1.50 1.90 30.00 quote 0.00 0.00 0.00 0.65 1.05
30.75 Current price as of 5/20/2022 04:00:02 PM
quote 1.60 0.00 0.00 0.95 1.25 2.00 31.00 quote 1.10 0.00 0.00 1.15 1.45 2.00
quote 0.00 0.00 0.00 0.45 0.80 32.00 quote 0.00 0.00 0.00 1.75 2.05
quote 0.40 0.00 0.00 0.15 0.55 2.00 33.00 quote 0.00 0.00 0.00 1.70 3.30
quote 0.00 0.00 0.00 0.15 0.45 34.00 quote 0.00 0.00 0.00 2.65 4.20
quote 0.00 0.00 0.00 0.05 0.75 35.00 quote 0.00 0.00 0.00 2.80 5.70
quote 0.00 0.00 0.00 0.00 0.75 36.00 quote 0.00 0.00 0.00 3.50 6.60
quote 0.00 0.00 0.00 0.00 0.75 37.00 quote 0.00 0.00 0.00 4.50 7.50
quote 0.00 0.00 0.00 0.00 0.75 38.00 quote 0.00 0.00 0.00 5.30 9.30
quote 0.00 0.00 0.00 0.00 0.75 39.00 quote 0.00 0.00 0.00 6.30 9.20
quote 0.00 0.00 0.00 0.00 0.75 40.00 quote 0.00 0.00 0.00 7.00 11.30
quote 0.00 0.00 0.00 0.00 0.75 41.00 quote 0.00 0.00 0.00 8.00 12.30
quote 0.00 0.00 0.00 0.00 1.45 42.00 quote 0.00 0.00 0.00 9.00 13.40
quote 0.00 0.00 0.00 0.00 0.80 45.00 quote 0.00 0.00 0.00 12.00 15.90

July, 2022 Options

Hide
CALLS PUTS
Expires July 1, 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 10.00 11.40 20.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 4.80 7.40 25.00 quote 0.00 0.00 0.00 0.10 0.75
quote 0.00 0.00 0.00 4.20 5.80 26.00 quote 0.43 0.00 0.00 0.15 0.50 2.00
quote 0.00 0.00 0.00 3.20 4.80 27.00 quote 0.00 0.00 0.00 0.25 0.65
quote 0.00 0.00 0.00 2.40 4.20 28.00 quote 0.60 0.00 0.00 0.35 0.65 21.00
quote 0.00 0.00 0.00 2.30 2.60 29.00 quote 0.00 0.00 0.00 0.55 0.95
quote 1.50 0.00 0.00 1.60 1.90 50.00 30.00 quote 0.00 0.00 0.00 0.90 1.15
30.75 Current price as of 5/20/2022 04:00:02 PM
quote 0.00 0.00 0.00 1.05 1.35 31.00 quote 0.00 0.00 0.00 1.30 1.65
quote 0.00 0.00 0.00 0.60 0.95 32.00 quote 0.00 0.00 0.00 1.85 2.20
quote 0.50 0.00 0.00 0.35 0.60 1.00 33.00 quote 0.00 0.00 0.00 1.85 3.50
quote 0.00 0.00 0.00 0.15 0.50 34.00 quote 0.00 0.00 0.00 2.85 4.50
quote 0.00 0.00 0.00 0.10 0.50 35.00 quote 0.00 0.00 0.00 3.40 6.50
quote 0.00 0.00 0.00 0.05 0.75 36.00 quote 0.00 0.00 0.00 4.10 7.40
quote 0.00 0.00 0.00 0.00 0.75 37.00 quote 0.00 0.00 0.00 5.00 8.00
quote 0.00 0.00 0.00 0.00 0.75 38.00 quote 0.00 0.00 0.00 6.10 9.20
quote 0.00 0.00 0.00 0.00 0.75 39.00 quote 0.00 0.00 0.00 6.10 10.10
quote 0.00 0.00 0.00 0.00 0.75 40.00 quote 0.00 0.00 0.00 7.50 10.70
quote 0.00 0.00 0.00 0.00 0.75 41.00 quote 0.00 0.00 0.00 8.00 12.30
quote 0.00 0.00 0.00 0.00 0.75 42.00 quote 0.00 0.00 0.00 9.00 13.50
quote 0.00 0.00 0.00 0.00 0.75 45.00 quote 0.00 0.00 0.00 12.00 16.30
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.00 quote
quote 0.00 0.00 0.00 7.30 9.40 23.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 6.40 7.30 24.00 quote 0.00 0.00 0.00 0.10 0.55
quote 0.00 0.00 0.00 5.70 6.30 25.00 quote 0.00 0.00 0.00 0.15 3.20
quote 0.00 0.00 0.00 4.90 5.20 26.00 quote 0.00 0.00 0.00 0.20 0.40
quote 0.00 0.00 0.00 4.00 4.70 27.00 quote 0.00 0.00 0.00 0.30 0.55
quote 0.00 0.00 0.00 3.20 3.60 28.00 quote 0.00 0.00 0.00 0.50 0.70
quote 0.00 0.00 0.00 2.45 2.80 29.00 quote 0.00 0.00 0.00 0.75 0.95
quote 0.00 0.00 0.00 1.80 2.10 30.00 quote 1.34 0.00 18.00 1.15 1.30
30.75 Current price as of 5/20/2022 04:00:02 PM
quote 0.00 0.00 0.00 1.25 1.55 31.00 quote 0.00 0.00 0.00 1.50 1.75
quote 0.00 0.00 0.00 0.85 1.10 32.00 quote 0.00 0.00 0.00 2.10 2.35
quote 0.00 0.00 0.00 0.50 0.75 33.00 quote 0.00 0.00 0.00 2.75 3.00
quote 0.00 0.00 0.00 0.25 0.50 34.00 quote 0.00 0.00 0.00 3.30 3.80
quote 0.00 0.00 0.00 0.15 0.35 35.00 quote 0.00 0.00 0.00 3.90 4.90
quote 0.00 0.00 0.00 0.05 0.55 36.00 quote 0.00 0.00 0.00 4.10 6.90
quote 0.00 0.00 0.00 0.00 0.20 37.00 quote 0.00 0.00 0.00 5.80 7.60
quote 0.00 0.00 0.00 0.00 0.45 38.00 quote 0.00 0.00 0.00 6.70 8.20
quote 0.00 0.00 0.00 0.00 0.15 39.00 quote 0.00 0.00 0.00 8.00 8.50

September, 2022 Options

Hide
CALLS PUTS
Expires September 16, 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 10.60 11.10 20.00 quote 0.25 0.00 0.00 0.05 0.75 8.00
quote 0.00 0.00 0.00 7.00 9.60 23.00 quote 0.00 0.00 0.00 0.30 0.50
quote 0.00 0.00 0.00 6.90 7.40 24.00 quote 0.00 0.00 0.00 0.35 0.65
quote 0.00 0.00 0.00 5.90 6.50 25.00 quote 0.60 0.00 7.00 0.50 0.70 63.00
quote 6.80 0.00 0.00 5.00 5.70 794.00 26.00 quote 0.85 0.15 70.00 0.65 0.95 1,257
quote 4.60 0.00 24.00 4.20 4.80 62.00 27.00 quote 1.02 -0.03 1.00 0.85 1.05 1,449
quote 3.94 0.00 0.00 3.60 4.10 1,056 28.00 quote 1.25 0.00 0.00 1.10 1.45 1,854
quote 3.40 0.00 0.00 3.00 3.40 51.00 29.00 quote 1.68 0.00 0.00 1.40 1.80 350.00
quote 2.30 0.00 0.00 2.40 2.70 759.00 30.00 quote 2.05 0.00 0.00 1.75 2.15 1,473
30.75 Current price as of 5/20/2022 04:00:02 PM
quote 1.86 0.06 259.00 1.85 2.15 20.00 31.00 quote 2.40 -0.46 259.00 2.20 2.75 1,632
quote 1.50 0.00 0.00 1.40 1.70 1,466 32.00 quote 2.65 0.00 0.00 2.75 3.40 1,554
quote 1.45 0.00 0.00 1.05 1.30 943.00 33.00 quote 3.90 0.00 0.00 3.40 4.10 1,211
quote 0.98 0.00 0.00 0.75 0.90 243.00 34.00 quote 4.30 0.00 0.00 4.00 4.80 834.00
quote 0.65 0.00 0.00 0.40 0.80 1,402 35.00 quote 2.55 0.00 0.00 4.90 5.60 457.00
quote 0.51 0.00 0.00 0.25 0.60 481.00 36.00 quote 3.50 0.00 0.00 5.30 6.40 198.00
quote 0.72 0.00 0.00 0.20 0.45 1,134 37.00 quote 7.00 0.00 0.00 6.30 7.40 48.00
quote 0.45 0.00 0.00 0.15 0.30 267.00 38.00 quote 6.57 0.00 0.00 7.40 8.20 54.00
quote 0.85 0.00 0.00 0.05 0.75 56.00 39.00 quote 5.90 0.00 0.00 8.00 9.10 72.00
quote 0.60 0.00 0.00 0.00 0.75 1,089 40.00 quote 10.90 0.00 0.00 9.20 10.10 268.00
quote 0.00 0.00 0.00 0.00 0.75 41.00 quote 7.30 0.00 0.00 10.50 11.10 5.00
quote 0.00 0.00 0.00 0.00 0.75 42.00 quote 7.90 0.00 0.00 11.40 12.00 50.00
quote 0.41 0.00 0.00 0.05 0.75 27.00 43.00 quote 11.20 0.00 0.00 12.40 13.00 20.00
quote 0.26 0.00 0.00 0.00 0.75 15.00 44.00 quote 12.50 0.00 0.00 13.00 14.10 403.00
quote 0.05 0.00 0.00 0.00 0.75 64.00 45.00 quote 15.90 0.00 0.00 14.40 15.00 853.00
quote 0.00 0.00 0.00 0.00 0.75 50.00 quote 15.60 0.00 0.00 19.40 19.90 167.00
quote 0.00 0.00 0.00 0.00 0.75 55.00 quote 23.40 0.00 0.00 24.00 24.90 90.00

December, 2022 Options

Hide
CALLS PUTS
Expires December 16, 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 10.30 11.80 20.00 quote 0.00 0.00 0.00 0.05 1.25
quote 0.00 0.00 0.00 7.50 9.20 23.00 quote 0.00 0.00 0.00 0.50 1.05
quote 0.00 0.00 0.00 6.60 8.40 24.00 quote 0.00 0.00 0.00 0.65 1.10
quote 0.00 0.00 0.00 5.80 7.50 25.00 quote 1.55 0.00 0.00 0.75 1.35 154.00
quote 0.00 0.00 0.00 5.00 6.70 26.00 quote 1.25 0.00 0.00 1.00 1.55 300.00
quote 0.00 0.00 0.00 4.40 5.90 27.00 quote 1.30 0.00 0.00 1.20 1.75 225.00
quote 0.00 0.00 0.00 3.80 5.10 28.00 quote 0.00 0.00 0.00 1.45 2.20
quote 0.00 0.00 0.00 3.30 4.20 29.00 quote 1.85 0.00 0.00 1.85 2.50 125.00
quote 5.80 0.00 0.00 2.60 3.70 1.00 30.00 quote 3.10 0.00 0.00 2.20 3.10 1.00
30.75 Current price as of 5/20/2022 04:00:02 PM
quote 2.00 0.00 0.00 2.05 3.20 211.00 31.00 quote 3.20 0.00 0.00 2.75 3.70 60.00
quote 2.15 0.00 0.00 1.80 2.55 1,188 32.00 quote 3.83 0.00 0.00 3.20 4.00 434.00
quote 2.00 0.00 0.00 1.40 2.20 265.00 33.00 quote 4.20 0.00 0.00 3.70 5.00 88.00
quote 1.32 0.00 0.00 1.20 1.80 301.00 34.00 quote 3.20 0.00 0.00 4.50 5.60 65.00
quote 2.00 0.00 0.00 0.90 1.50 60.00 35.00 quote 2.95 0.00 0.00 5.00 6.30 117.00
quote 1.45 0.00 0.00 0.60 1.35 6.00 36.00 quote 3.50 0.00 0.00 6.10 7.10 9.00
quote 0.00 0.00 0.00 0.45 1.05 37.00 quote 4.10 0.00 0.00 6.70 8.20 29.00
quote 0.00 0.00 0.00 0.40 1.05 38.00 quote 4.80 0.00 0.00 7.20 9.40 1.00
quote 0.95 0.00 0.00 0.25 0.85 19.00 39.00 quote 0.00 0.00 0.00 8.20 10.40
quote 0.75 0.00 0.00 0.25 0.65 2.00 40.00 quote 0.00 0.00 0.00 9.20 11.30
quote 0.00 0.00 0.00 0.10 0.65 41.00 quote 0.00 0.00 0.00 9.50 12.30
quote 0.00 0.00 0.00 0.00 1.00 42.00 quote 0.00 0.00 0.00 10.30 13.30
quote 0.40 0.00 0.00 0.00 1.05 1.00 43.00 quote 0.00 0.00 0.00 11.30 14.20
quote 0.00 0.00 0.00 0.00 0.95 44.00 quote 0.00 0.00 0.00 12.50 15.20
quote 0.00 0.00 0.00 0.00 0.95 45.00 quote 0.00 0.00 0.00 13.30 16.20
quote 0.00 0.00 0.00 0.00 0.75 50.00 quote 0.00 0.00 0.00 18.60 21.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 27.99 0.00 0.00 26.70 28.80 4.00 3.00 quote 0.05 0.00 0.00 0.00 0.75 466.00
quote 25.96 0.00 0.00 23.70 27.80 5.00 5.00 quote 0.13 0.00 0.00 0.00 5.00 1,422
quote 22.51 0.00 0.00 19.80 22.10 1.00 10.00 quote 0.15 0.00 0.00 0.05 0.10 3,291
quote 19.71 0.00 0.00 16.90 19.00 10.00 13.00 quote 0.28 0.00 0.00 0.00 0.95 250.00
quote 15.70 0.00 0.00 15.30 16.50 185.00 15.00 quote 0.40 0.00 0.00 0.20 0.40 1,912
quote 14.50 0.00 0.00 12.20 14.00 20.00 18.00 quote 0.30 0.00 0.00 0.05 1.00 985.00
quote 10.70 0.00 0.00 10.60 11.80 153.00 20.00 quote 0.57 0.00 0.00 0.10 1.25 1,033
quote 9.10 0.00 0.00 8.90 9.90 286.00 22.00 quote 0.51 0.00 0.00 0.50 1.00 1,550
quote 8.60 0.00 0.00 6.40 7.50 3,329 25.00 quote 1.15 0.10 6.00 1.00 1.35 2,761
quote 5.40 0.50 1.00 4.90 6.30 4,120 27.00 quote 1.70 0.20 5.00 1.45 2.05 4,065
quote 3.40 0.00 0.00 3.00 3.80 2,712 30.00 quote 3.50 0.00 0.00 2.45 3.30 5,150
30.75 Current price as of 5/20/2022 04:00:02 PM
quote 1.35 0.00 0.00 1.10 1.75 6,109 35.00 quote 5.14 0.00 0.00 5.20 6.30 2,642
quote 0.50 0.00 0.00 0.40 0.65 1,673 40.00 quote 8.90 0.00 0.00 9.40 10.60 268.00
quote 0.22 0.00 0.00 0.10 0.40 2,570 45.00 quote 12.20 0.00 0.00 13.60 16.20 1,614
quote 0.15 0.00 0.00 0.00 0.45 179.00 50.00 quote 17.55 0.00 0.00 18.50 20.60 123.00
quote 0.20 0.00 0.00 0.00 0.50 5.00 55.00 quote 22.40 0.00 0.00 22.40 26.60 37.00

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.00 0.00 0.00 14.80 16.90 10.00 15.00 quote 0.50 0.00 0.00 0.40 1.00 407.00
quote 13.70 0.00 0.00 11.90 14.20 12.00 18.00 quote 0.85 0.00 0.00 0.55 1.25 135.00
quote 12.22 0.00 0.00 10.10 12.10 12.00 20.00 quote 1.00 0.00 0.00 0.90 1.90 507.00
quote 11.40 0.00 0.00 7.70 9.70 52.00 23.00 quote 1.80 0.00 0.00 1.55 2.40 634.00
quote 10.20 0.00 0.00 6.50 8.00 81.00 25.00 quote 2.43 0.00 0.00 2.05 3.00 90.00
quote 7.78 0.00 0.00 5.00 6.90 20.00 27.00 quote 3.10 0.00 0.00 2.70 3.80 161.00
quote 4.00 0.00 0.00 3.60 5.20 798.00 30.00 quote 4.10 0.00 0.00 4.00 5.10 154.00
30.75 Current price as of 5/20/2022 04:00:02 PM
quote 3.60 0.00 0.00 3.00 3.90 147.00 32.00 quote 5.70 0.00 0.00 5.10 6.30 180.00
quote 2.45 0.00 0.00 1.80 3.20 148.00 35.00 quote 7.80 2.19 3.00 6.70 8.80 144.00
quote 2.05 0.00 0.00 1.35 2.55 410.00 37.00 quote 5.45 0.00 0.00 8.10 10.30 1.00
quote 1.50 0.00 0.00 1.00 1.90 269.00 40.00 quote 11.00 0.00 0.00 9.70 13.70 1.00
quote 0.85 0.00 0.00 0.60 1.20 233.00 45.00 quote 16.55 0.00 0.00 14.90 17.20 136.00
quote 0.70 0.00 0.00 0.30 0.90 125.00 50.00 quote 18.65 0.00 0.00 19.50 21.60 20.00
quote 0.35 -0.20 52.00 0.20 0.60 100.00 55.00 quote 23.30 0.00 0.00 22.50 27.00 40.00
Link to MarketWatch's Slice.