Bulletin
Investor Alert

Overstock.com Inc.

NAS: OSTK

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 7, 2021, 7:59 p.m.

/zigman2/quotes/200022359/composite

$

80.45

Change

-0.02 -0.02%

Volume

Volume 9,663

Quotes are delayed by 20 min

/zigman2/quotes/200022359/composite

Previous close

$ 78.30

$ 80.47

Change

+2.17 +2.77%

Day low

Day high

$77.55

$82.40

Open

52 week low

52 week high

$14.69

$128.50

Open

OPTION CHAIN FOR OVERSTOCK.COM INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 7, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 41.90 0.00 2.00 43.65 46.80 2.00 35.00 quote 0.01 0.00 2.00 0.00 0.01 2.00
quote 42.10 5.42 1.00 39.15 40.95 2.00 40.00 quote 0.01 -0.09 1.00 0.00 0.04 9.00
quote 34.27 0.00 2.00 33.55 37.35 2.00 45.00 quote 0.03 -0.03 3.00 0.00 0.05 17.00
quote 0.00 0.00 0.00 28.65 31.90 50.00 quote 0.01 0.00 5.00 0.00 0.05 29.00
quote 19.20 0.00 0.00 23.65 26.85 5.00 55.00 quote 0.01 -0.01 8.00 0.00 0.04 1,210
quote 0.00 0.00 0.00 21.75 25.10 57.00 quote 0.01 -0.09 10.00 0.00 0.09 112.00
quote 0.00 0.00 0.00 21.40 24.80 57.50 quote 0.05 -0.21 1.00 0.00 0.23 40.00
quote 18.80 0.00 1.00 20.55 24.00 1.00 58.00 quote 0.01 -0.03 2.00 0.00 0.51 30.00
quote 18.30 6.25 1.00 19.95 23.05 1.00 59.00 quote 0.01 -0.04 10.00 0.00 0.41 33.00
quote 20.00 3.40 3.00 19.00 21.45 70.00 60.00 quote 0.01 0.00 10.00 0.00 0.01 88.00
quote 20.25 9.50 1.00 18.10 20.90 1.00 60.50 quote 0.12 -0.05 1.00 0.00 0.37 8.00
quote 17.35 7.30 25.00 17.90 20.40 25.00 61.00 quote 0.03 -0.09 1.00 0.00 0.36 82.00
quote 21.19 11.24 1.00 17.35 20.15 11.00 61.50 quote 0.06 -0.33 15.00 0.00 0.51 17.00
quote 18.90 5.60 24.00 17.45 19.20 28.00 62.00 quote 0.09 -0.04 10.00 0.00 0.41 42.00
quote 9.50 0.13 1.00 16.15 19.45 1.00 62.50 quote 0.04 -0.09 20.00 0.00 0.16 24.00
quote 17.95 8.05 3.00 16.30 18.75 65.00 63.00 quote 0.03 -0.10 1.00 0.00 0.36 69.00
quote 21.50 0.00 0.00 15.15 18.95 3.00 63.50 quote 0.06 -0.09 15.00 0.00 0.43 20.00
quote 16.35 7.05 2.00 14.90 17.70 11.00 64.00 quote 0.05 -0.05 1.00 0.00 0.05 43.00
quote 11.20 4.05 2.00 14.25 17.35 3.00 64.50 quote 0.21 0.06 22.00 0.00 0.41 18.00
quote 14.65 0.52 4.00 14.50 16.25 36.00 65.00 quote 0.05 -0.14 19.00 0.00 0.09 207.00
quote 13.23 4.58 2.00 13.15 16.90 3.00 65.50 quote 0.18 -0.12 17.00 0.00 0.12 309.00
quote 14.96 6.81 1.00 13.55 15.15 28.00 66.00 quote 0.02 -0.13 4.00 0.00 0.37 57.00
quote 6.05 -1.40 8.00 12.95 14.75 24.00 66.50 quote 0.16 -0.06 12.00 0.00 0.01 26.00
quote 15.10 3.55 1.00 11.80 15.15 11.00 67.00 quote 0.07 -0.03 1.00 0.00 0.37 48.00
quote 12.95 3.41 2.00 11.10 14.85 14.00 67.50 quote 0.01 -0.19 1.00 0.00 0.26 17.00
quote 10.50 1.35 3.00 11.45 13.15 21.00 68.00 quote 0.04 -0.26 3.00 0.00 0.01 163.00
quote 10.00 -1.25 5.00 10.95 12.80 39.00 68.50 quote 0.47 0.18 6.00 0.00 0.26 8.00
quote 11.00 4.15 5.00 10.25 12.45 24.00 69.00 quote 0.01 -0.12 10.00 0.00 0.02 35.00
quote 8.35 1.65 13.00 9.25 12.30 13.00 69.50 quote 0.05 -0.05 21.00 0.00 0.04 32.00
quote 9.97 2.72 25.00 9.95 11.00 90.00 70.00 quote 0.01 -0.14 104.00 0.00 0.21 156.00
quote 5.20 -8.00 1.00 9.15 11.40 22.00 70.50 quote 0.01 -0.11 1.00 0.00 0.38 20.00
quote 8.95 -1.60 1.00 8.65 10.35 23.00 71.00 quote 0.03 -0.10 15.00 0.00 0.02 165.00
quote 7.80 3.50 1.00 8.00 9.50 48.00 71.50 quote 0.03 -0.10 42.00 0.00 0.24 89.00
quote 8.60 2.50 8.00 7.50 9.40 30.00 72.00 quote 0.01 -0.32 12.00 0.00 0.01 154.00
quote 8.65 2.80 25.00 6.90 8.25 39.00 73.00 quote 0.01 -0.39 24.00 0.01 0.04 80.00
quote 6.20 1.35 13.00 5.95 6.85 30.00 74.00 quote 0.05 -0.70 135.00 0.01 0.05 250.00
quote 5.02 1.02 55.00 4.95 5.80 104.00 75.00 quote 0.01 -0.83 73.00 0.00 0.05 280.00
quote 3.60 0.80 49.00 3.95 5.30 97.00 76.00 quote 0.02 -0.63 87.00 0.02 0.07 112.00
quote 3.50 1.53 46.00 2.99 4.15 126.00 77.00 quote 0.05 -0.97 102.00 0.01 0.09 128.00
quote 2.36 0.84 95.00 2.00 3.00 154.00 78.00 quote 0.01 -1.51 102.00 0.00 0.09 214.00
quote 1.39 0.27 72.00 1.00 2.66 150.00 79.00 quote 0.15 -1.97 43.00 0.00 0.12 151.00
quote 0.43 -0.40 1,163 0.05 0.78 910.00 80.00 quote 0.09 -3.66 118.00 0.00 0.21 207.00
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 0.01 -0.51 190.00 0.00 0.07 139.00 81.00 quote 0.70 -2.90 125.00 0.31 1.09 66.00
quote 0.01 -0.37 293.00 0.00 0.03 292.00 82.00 quote 1.50 -3.75 83.00 0.71 2.37 62.00
quote 0.01 -0.19 184.00 0.00 0.04 130.00 83.00 quote 3.50 -1.10 7.00 1.50 3.15 16.00
quote 0.01 -0.10 501.00 0.00 0.02 277.00 84.00 quote 6.30 2.25 24.00 2.13 4.20 29.00
quote 0.04 -0.11 496.00 0.00 0.07 534.00 85.00 quote 6.60 -2.85 9.00 3.50 5.20 47.00
quote 0.01 -0.02 18.00 0.01 0.05 164.00 86.00 quote 5.15 -1.15 14.00 4.75 6.55 14.00
quote 0.01 -0.03 39.00 0.00 0.07 175.00 87.00 quote 5.84 -7.57 4.00 5.65 7.40 1.00
quote 0.04 -0.02 3.00 0.00 0.04 143.00 88.00 quote 8.90 -0.65 2.00 6.85 8.10 3.00
quote 0.01 -0.02 23.00 0.00 0.01 373.00 89.00 quote 9.70 2.80 2.00 7.40 9.95 5.00
quote 0.01 -0.01 70.00 0.00 0.01 493.00 90.00 quote 8.27 -4.93 1.00 8.55 10.70 7.00
quote 0.04 0.01 1.00 0.00 0.30 68.00 91.00 quote 8.40 -1.70 3.00 9.25 12.35 1.00
quote 0.01 0.00 1.00 0.00 0.01 75.00 92.00 quote 10.65 0.00 0.00 9.80 13.40 1.00
quote 0.01 -0.04 3.00 0.00 0.01 62.00 93.00 quote 11.10 -13.35 1.00 11.30 14.35 2.00
quote 0.05 -0.18 34.00 0.00 0.36 59.00 94.00 quote 13.00 -3.20 2.00 11.75 15.35 8.00
quote 0.01 -0.03 31.00 0.00 0.01 201.00 95.00 quote 18.00 0.45 2.00 13.35 16.05 5.00
quote 0.01 0.00 12.00 0.00 0.01 1,304 100.00 quote 21.28 3.98 10.00 18.50 21.40 11.00
quote 0.01 -0.01 1.00 0.00 0.01 99.00 105.00 quote 0.00 0.00 0.00 23.45 26.20
quote 0.01 -0.02 1.00 0.00 0.01 153.00 110.00 quote 27.75 -1.91 1.00 27.85 31.15 4.00
CALLS PUTS
Expires May 14, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 47.10 0.00 1.00 43.45 47.40 1.00 35.00 quote 0.00 0.00 0.00 0.00 0.59
quote 33.43 -7.13 1.00 38.05 42.15 2.00 40.00 quote 0.00 0.00 0.00 0.00 0.59
quote 0.00 0.00 0.00 33.40 36.25 45.00 quote 0.37 0.00 0.00 0.00 0.72 22.00
quote 21.32 0.00 0.00 28.40 32.55 2.00 50.00 quote 0.62 0.00 1.00 0.00 0.70 1.00
quote 14.45 0.00 0.00 23.35 26.40 2.00 55.00 quote 0.35 0.21 5.00 0.00 0.59 25.00
quote 0.00 0.00 0.00 21.40 24.80 57.00 quote 0.04 -0.16 13.00 0.00 0.10 4.00
quote 14.30 0.00 0.00 20.85 24.40 2.00 57.50 quote 0.00 0.00 0.00 0.00 0.64
quote 22.50 0.00 0.00 20.20 23.95 3.00 58.00 quote 1.65 0.07 1.00 0.00 0.63 1.00
quote 0.00 0.00 0.00 19.30 23.20 59.00 quote 1.52 -0.62 1.00 0.00 0.65 11.00
quote 15.15 0.00 0.00 18.35 22.05 1.00 60.00 quote 0.04 -0.36 30.00 0.00 0.65 54.00
quote 0.00 0.00 0.00 17.85 21.35 60.50 quote 0.00 0.00 0.00 0.00 0.39
quote 14.75 0.00 1.00 17.40 21.20 1.00 61.00 quote 0.28 -5.16 1.00 0.02 0.67 10.00
quote 22.15 0.00 2.00 16.85 20.70 61.50 quote 4.11 0.00 0.00 0.00 0.67 2.00
quote 14.55 1.25 1.00 17.55 19.20 75.00 62.00 quote 0.27 0.00 1.00 0.00 0.24 3.00
quote 0.00 0.00 0.00 15.90 19.45 62.50 quote 0.25 -2.25 21.00 0.03 0.26 25.00
quote 18.25 -0.41 25.00 16.85 18.25 25.00 63.00 quote 0.09 -0.35 1.00 0.10 0.29 14.00
quote 17.40 0.00 0.00 14.70 18.40 1.00 63.50 quote 1.48 -3.74 2.00 0.03 0.43 2.00
quote 0.00 0.00 0.00 14.35 17.95 64.00 quote 1.34 -6.63 4.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 13.90 17.50 64.50 quote 0.35 -4.15 1.00 0.05 0.32 1.00
quote 14.79 1.79 1.00 13.00 17.00 65.00 quote 0.17 -0.25 45.00 0.15 0.22 54.00
quote 11.90 0.00 10.00 13.00 16.00 10.00 65.50 quote 0.68 0.34 1.00 0.00 0.25 3.00
quote 9.87 -4.69 2.00 12.50 15.85 4.00 66.00 quote 0.25 -0.29 2.00 0.00 0.23 18.00
quote 10.75 0.00 0.00 12.00 15.50 3.00 66.50 quote 0.20 -0.35 4.00 0.00 0.75 4.00
quote 15.32 5.33 1.00 11.55 15.15 2.00 67.00 quote 0.30 -0.17 20.00 0.00 0.50 2.00
quote 7.80 0.00 0.00 11.10 14.80 2.00 67.50 quote 0.24 -0.61 31.00 0.04 0.29 6.00
quote 10.05 -7.15 1.00 10.55 14.45 4.00 68.00 quote 0.27 -0.48 88.00 0.05 0.38 48.00
quote 15.60 7.45 2.00 10.15 13.00 3.00 68.50 quote 0.93 -0.23 1.00 0.07 0.37 5.00
quote 10.00 0.05 1.00 9.70 13.40 12.00 69.00 quote 1.00 -0.06 1.00 0.11 0.43 15.00
quote 16.00 7.75 5.00 9.20 12.30 5.00 69.50 quote 0.41 -0.45 3.00 0.13 0.39 7.00
quote 10.40 2.15 17.00 10.10 11.60 90.00 70.00 quote 0.35 -0.49 51.00 0.18 0.43 162.00
quote 6.45 -1.60 19.00 8.55 11.30 16.00 70.50 quote 1.71 0.28 1.00 0.24 0.47 5.00
quote 10.50 4.60 4.00 8.30 10.40 3.00 71.00 quote 1.48 -0.09 1.00 0.22 0.66 15.00
quote 9.70 1.75 8.00 8.70 9.95 23.00 71.50 quote 0.50 -0.57 4.00 0.38 0.75 7.00
quote 10.45 5.27 1.00 8.15 9.80 12.00 72.00 quote 0.62 -0.75 54.00 0.40 0.63 159.00
quote 9.30 2.80 10.00 7.50 8.60 8.00 73.00 quote 0.68 -1.10 20.00 0.48 0.86 65.00
quote 6.40 2.10 2.00 6.85 8.15 21.00 74.00 quote 0.98 -1.46 17.00 0.63 0.95 60.00
quote 6.70 2.70 75.00 6.25 6.55 224.00 75.00 quote 1.20 -1.72 180.00 0.85 1.23 64.00
quote 4.90 0.80 5.00 5.45 5.95 21.00 76.00 quote 1.32 -2.03 57.00 1.04 1.47 30.00
quote 4.56 1.56 14.00 4.55 5.35 27.00 77.00 quote 1.59 -1.56 71.00 1.27 1.78 136.00
quote 4.34 0.44 15.00 4.20 4.55 65.00 78.00 quote 1.92 -2.48 54.00 1.66 2.24 28.00
quote 4.05 1.60 17.00 3.45 3.95 41.00 79.00 quote 2.30 -2.70 58.00 2.17 2.57 28.00
quote 3.20 0.40 143.00 2.81 3.45 188.00 80.00 quote 2.87 -2.23 47.00 2.43 3.00 44.00
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 2.81 1.06 52.00 2.40 3.00 101.00 81.00 quote 3.88 -2.42 31.00 2.96 3.60 19.00
quote 2.36 0.25 77.00 2.02 2.48 73.00 82.00 quote 4.70 -2.45 60.00 3.45 4.10 12.00
quote 2.04 0.21 86.00 1.63 2.23 22.00 83.00 quote 4.60 -2.95 8.00 4.35 4.75 30.00
quote 1.69 0.09 21.00 1.32 1.84 59.00 84.00 quote 5.70 -1.75 8.00 4.75 5.40 19.00
quote 1.40 0.40 300.00 1.20 1.57 94.00 85.00 quote 6.30 -2.00 12.00 5.75 6.15 39.00
quote 1.15 -0.16 59.00 0.87 1.35 31.00 86.00 quote 5.95 -3.80 1.00 6.45 6.95 14.00
quote 0.95 -0.05 62.00 0.75 1.02 42.00 87.00 quote 6.70 -4.40 1.00 7.10 7.90 2.00
quote 1.21 0.61 9.00 0.56 1.14 67.00 88.00 quote 0.00 0.00 0.00 7.55 9.25
quote 0.67 -0.08 25.00 0.44 1.03 19.00 89.00 quote 8.95 0.80 1.00 8.30 10.35 3.00
quote 0.55 -0.04 215.00 0.33 0.60 214.00 90.00 quote 20.80 0.00 0.00 8.60 10.95 1.00
quote 0.44 -0.21 1.00 0.37 0.53 37.00 91.00 quote 11.80 -0.70 2.00 10.00 11.85 2.00
quote 0.41 0.06 12.00 0.20 0.64 23.00 92.00 quote 0.00 0.00 0.00 10.45 13.60
quote 0.30 -0.08 7.00 0.24 0.36 28.00 93.00 quote 11.00 -3.00 5.00 11.55 14.75 5.00
quote 0.22 -0.13 3.00 0.11 0.28 3.00 94.00 quote 0.00 0.00 0.00 11.60 15.85
quote 0.20 -0.15 24.00 0.08 0.35 535.00 95.00 quote 0.00 0.00 0.00 12.65 16.50
quote 0.14 -0.0100 48.00 0.00 0.14 82.00 100.00 quote 29.67 0.00 0.00 17.50 21.30 1.00
quote 0.15 -0.34 3.00 0.05 0.20 51.00 105.00 quote 0.00 0.00 0.00 23.60 26.65
quote 0.31 -0.06 3.00 0.01 0.13 13.00 110.00 quote 27.85 -6.50 1.00 27.40 31.40 2.00
quote 0.00 0.00 0.00 0.00 0.60 5.00 115.00 quote 0.00 0.00 0.00 32.35 36.40
quote 0.00 0.00 0.00 0.00 0.59 120.00 quote 0.00 0.00 0.00 37.65 41.45
quote 0.00 0.00 0.00 0.01 0.48 125.00 quote 0.00 0.00 0.00 42.45 46.55
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 50.90 0.00 5.00 43.80 46.95 5.00 35.00 quote 0.12 -0.28 1.00 0.01 0.43 21.00
quote 36.73 6.33 1.00 38.55 42.05 9.00 40.00 quote 0.08 0.00 1.00 0.00 0.20 194.00
quote 35.20 2.70 1.00 33.85 36.75 8.00 45.00 quote 0.12 0.01 1.00 0.00 0.22 161.00
quote 33.05 4.25 2.00 29.30 31.20 18.00 50.00 quote 0.10 -0.02 10.00 0.04 0.39 509.00
quote 23.00 -0.90 2.00 24.00 26.65 9.00 55.00 quote 0.12 -0.13 15.00 0.10 0.15 556.00
quote 18.20 -0.15 1.00 19.80 21.40 108.00 60.00 quote 0.25 -0.19 41.00 0.24 0.28 460.00
quote 18.50 5.04 29.00 15.90 18.75 16.00 63.00 quote 0.60 -0.03 1.00 0.14 0.47 41.00
quote 17.81 6.51 5.00 14.50 18.30 18.00 64.00 quote 0.35 -0.31 1.00 0.23 0.53 11.00
quote 17.09 3.12 1.00 14.95 16.55 229.00 65.00 quote 0.40 -0.53 5.00 0.30 0.51 761.00
quote 10.46 -4.64 2.00 13.20 15.65 9.00 66.00 quote 0.51 -0.66 6.00 0.42 0.58 31.00
quote 15.90 7.50 5.00 12.75 14.65 25.00 67.00 quote 0.59 -0.71 7.00 0.48 0.67 52.00
quote 12.70 -2.62 3.00 13.10 14.25 55.00 67.50 quote 1.08 -0.38 1.00 0.52 0.76 150.00
quote 15.05 0.45 60.00 12.75 13.60 158.00 68.00 quote 1.18 -0.47 1.00 0.60 0.82 82.00
quote 10.50 0.45 2.00 12.35 13.30 88.00 68.50 quote 0.86 -0.92 1.00 0.63 0.88 260.00
quote 8.15 -4.55 3.00 11.80 12.85 31.00 69.00 quote 0.91 -0.61 5.00 0.70 0.94 49.00
quote 8.45 -4.36 4.00 11.35 12.90 65.00 69.50 quote 2.52 0.88 1.00 0.77 1.06 38.00
quote 12.40 2.45 1.00 11.05 11.50 590.00 70.00 quote 1.01 -0.56 24.00 0.82 1.10 789.00
quote 7.00 -2.65 3.00 10.30 11.55 46.00 70.50 quote 1.03 -1.72 2.00 1.02 1.19 35.00
quote 12.19 4.64 3.00 10.05 11.50 57.00 71.00 quote 1.30 -0.99 7.00 0.94 1.34 101.00
quote 10.20 3.15 3.00 9.70 10.75 45.00 71.50 quote 1.48 -0.45 1.00 1.13 1.40 36.00
quote 10.35 1.60 1.00 9.30 10.30 62.00 72.00 quote 2.48 -0.87 2.00 1.23 1.48 30.00
quote 8.43 1.49 6.00 8.65 9.25 25.00 73.00 quote 1.57 -1.63 28.00 1.34 1.78 51.00
quote 8.35 0.00 2.00 8.20 9.05 86.00 73.50 quote 3.45 -0.65 9.00 1.14 1.85 7.00
quote 5.95 0.15 3.00 8.05 8.60 41.00 74.00 quote 2.90 -1.35 5.00 1.67 2.03 60.00
quote 7.40 0.80 10.00 7.35 7.95 542.00 75.00 quote 2.55 -1.15 58.00 2.03 2.26 688.00
quote 7.80 1.60 3.00 6.75 7.15 70.00 76.00 quote 2.60 -2.06 18.00 2.41 2.74 113.00
quote 7.07 2.07 3.00 6.05 6.60 53.00 77.00 quote 2.88 -2.00 12.00 2.67 3.10 18.00
quote 6.30 1.20 11.00 5.45 6.00 31.00 78.00 quote 3.15 -1.58 16.00 3.05 3.50 47.00
quote 5.35 0.81 30.00 5.00 5.50 45.00 79.00 quote 4.05 -1.75 31.00 3.55 4.05 66.00
quote 4.71 0.51 241.00 4.40 4.90 925.00 80.00 quote 4.35 -1.25 19.00 4.15 4.50 330.00
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 3.89 0.19 25.00 4.00 4.45 75.00 81.00 quote 4.70 -2.90 4.00 4.70 5.05 94.00
quote 3.70 1.41 7.00 3.55 4.00 94.00 82.00 quote 6.15 -0.95 19.00 5.10 5.70 42.00
quote 2.91 0.34 78.00 3.15 3.60 47.00 83.00 quote 6.25 -3.35 1.00 5.75 6.25 19.00
quote 2.76 0.51 7.00 2.77 3.20 78.00 84.00 quote 6.35 -2.00 3.00 6.45 6.90 48.00
quote 2.63 0.53 175.00 2.49 2.80 885.00 85.00 quote 7.29 -3.51 14.00 6.95 7.75 100.00
quote 2.30 -0.03 10.00 2.22 2.50 9.00 86.00 quote 7.90 -3.70 7.00 7.80 8.20 9.00
quote 2.15 0.47 32.00 2.10 2.25 17.00 87.00 quote 8.40 -2.10 3.00 8.50 8.95 1.00
quote 1.75 0.45 9.00 1.72 2.01 29.00 88.00 quote 9.35 -3.90 1.00 9.20 10.00 2.00
quote 1.43 0.28 7.00 1.53 1.80 6.00 89.00 quote 9.25 -0.05 8.00 10.00 10.55 2.00
quote 1.50 0.08 152.00 1.36 1.51 1,431 90.00 quote 10.40 -2.58 1.00 10.70 11.35 29.00
quote 0.88 0.31 45.00 0.68 0.87 352.00 95.00 quote 19.45 4.95 3.00 14.60 15.85 22.00
quote 0.44 0.03 16.00 0.38 0.46 1,388 100.00 quote 19.22 -6.03 1.00 19.15 20.80 32.00
quote 0.24 -0.04 51.00 0.17 0.68 359.00 105.00 quote 23.35 -4.10 1.00 23.45 26.40 5.00
quote 0.15 0.0100 2.00 0.07 0.47 248.00 110.00 quote 30.25 0.00 0.00 28.40 31.00 23.00
quote 0.15 -0.01 20.00 0.05 0.20 277.00 115.00 quote 37.85 0.00 0.00 33.20 36.30 4.00
quote 0.00 0.00 0.00 0.01 0.44 120.00 quote 0.00 0.00 0.00 37.60 41.50
quote 0.00 0.00 0.00 0.01 0.44 125.00 quote 0.00 0.00 0.00 42.65 46.30
CALLS PUTS
Expires May 28, 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 43.45 47.20 35.00 quote 0.46 0.00 0.00 0.00 0.63 3.00
quote 40.63 5.20 1.00 38.65 41.80 1.00 40.00 quote 0.33 0.00 0.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 33.25 37.00 45.00 quote 0.94 0.62 1.00 0.00 1.00 1.00
quote 22.00 0.00 0.00 28.30 32.25 2.00 50.00 quote 0.35 -0.05 15.00 0.01 0.50 24.00
quote 17.00 0.00 1.00 23.60 26.70 1.00 55.00 quote 0.28 -0.21 2.00 0.06 0.76 26.00
quote 0.00 0.00 0.00 21.45 24.90 57.00 quote 0.28 -0.40 1.00 0.01 0.71 13.00
quote 0.00 0.00 0.00 20.90 25.25 57.50 quote 0.40 0.00 2.00 0.04 0.87 2.00
quote 0.00 0.00 0.00 20.50 23.65 58.00 quote 0.40 -0.33 2.00 0.11 0.90 12.00
quote 0.00 0.00 0.00 20.15 23.35 58.50 quote 3.07 0.00 10.00 0.13 0.90 10.00
quote 0.00 0.00 0.00 19.65 23.30 59.00 quote 0.65 -0.49 6.00 0.02 0.95 10.00
quote 0.00 0.00 0.00 19.10 23.00 59.50 quote 0.00 0.00 0.00 0.13 0.96
quote 18.50 0.00 0.00 18.65 22.70 1.00 60.00 quote 0.36 -0.41 11.00 0.07 0.67 27.00
quote 13.30 0.00 2.00 18.00 21.45 2.00 60.50 quote 0.00 0.00 0.00 0.10 1.63
quote 0.00 0.00 0.00 17.70 21.85 61.00 quote 0.00 0.00 0.00 0.23 0.96
quote 0.00 0.00 0.00 17.30 20.65 61.50 quote 0.00 0.00 0.00 0.21 1.08
quote 0.00 0.00 0.00 16.90 20.60 62.00 quote 0.55 -0.53 1.00 0.32 0.79 158.00
quote 0.00 0.00 0.00 16.35 20.00 62.50 quote 0.00 0.00 0.00 0.13 1.19
quote 0.00 0.00 0.00 15.90 19.40 63.00 quote 1.37 -0.09 5.00 0.30 1.18 29.00
quote 0.00 0.00 0.00 15.50 19.20 63.50 quote 0.00 0.00 0.00 0.27 1.22
quote 8.10 0.00 0.00 15.00 18.40 1.00 64.00 quote 1.00 -2.15 4.00 0.36 1.35 14.00
quote 10.46 0.00 0.00 15.30 17.60 1.00 64.50 quote 0.90 -1.64 2.00 0.43 1.41 5.00
quote 17.15 6.87 4.00 15.35 17.40 1.00 65.00 quote 1.50 -0.23 1.00 0.45 1.44 35.00
quote 0.00 0.00 0.00 14.90 17.00 65.50 quote 1.48 -0.35 2.00 0.46 1.45 1.00
quote 0.00 0.00 0.00 13.85 16.50 66.00 quote 2.08 -3.82 5.00 0.55 1.59 11.00
quote 13.50 4.53 1.00 13.85 15.90 1.00 66.50 quote 0.00 0.00 0.00 0.54 1.82
quote 13.15 4.77 1.00 13.85 15.25 5.00 67.00 quote 1.82 0.00 5.00 0.66 1.65 5.00
quote 15.50 6.80 1.00 13.35 15.00 1.00 67.50 quote 2.37 0.00 5.00 0.61 1.83 5.00
quote 0.00 0.00 0.00 12.85 14.75 68.00 quote 0.00 0.00 0.00 0.73 2.02
quote 11.10 0.00 0.00 12.15 14.30 1.00 68.50 quote 3.02 -4.43 3.00 0.89 1.99 3.00
quote 9.00 0.25 1.00 12.30 13.70 1.00 69.00 quote 3.10 0.65 1.00 0.99 1.81 3.00
quote 14.05 1.05 1.00 11.60 12.85 88.00 70.00 quote 3.30 0.80 1.00 1.07 2.25 13.00
quote 7.90 0.00 2.00 10.85 12.55 2.00 71.00 quote 1.80 -0.30 1.00 1.36 2.55 1.00
quote 8.33 0.00 2.00 9.40 12.20 2.00 71.50 quote 3.10 0.00 1.00 1.48 2.93 1.00
quote 14.30 6.30 4.00 10.10 11.85 4.00 72.00 quote 0.00 0.00 0.00 1.65 2.81
quote 8.18 -9.57 1.00 9.70 11.90 2.00 72.50 quote 3.87 -0.48 5.00 1.77 2.93 12.00
quote 0.00 0.00 0.00 8.95 10.50 73.50 quote 2.50 -1.80 5.00 2.05 3.10 7.00
quote 10.00 3.10 3.00 8.75 9.90 2.00 74.00 quote 2.96 0.00 1.00 2.25 3.35 1.00
quote 7.28 -1.63 10.00 8.15 9.65 7.00 75.00 quote 5.05 1.75 2.00 2.50 3.55 8.00
quote 5.22 -2.13 1.00 7.65 9.05 2.00 76.00 quote 5.23 1.33 5.00 3.10 4.05 8.00
quote 8.10 2.50 1.00 7.15 8.25 14.00 77.00 quote 3.51 -2.55 5.00 3.05 5.15 4.00
quote 77.50 quote
quote 6.00 0.22 6.00 6.45 7.60 17.00 78.00 quote 6.80 0.00 1.00 4.00 4.95 1.00
quote 78.50 quote
quote 4.80 -0.78 1.00 5.75 7.35 28.00 79.00 quote 4.90 0.40 1.00 4.00 5.45 50.00
quote 79.50 quote
quote 5.75 1.37 7.00 5.35 6.30 31.00 80.00 quote 7.48 1.88 5.00 4.90 6.30 9.00
80.47 Current price as of 5/07/2021 04:00:00 PM
quote 80.50 quote
quote 5.35 1.45 3.00 4.75 5.80 25.00 81.00 quote 5.90 -2.80 7.00 4.60 7.75 1.00
quote 3.50 -1.50 1.00 4.40 5.40 2.00 82.00 quote 0.00 0.00 0.00 5.85 7.00
quote 5.00 1.10 1.00 4.15 5.00 14.00 83.00 quote 7.45 0.00 1.00 6.85 7.65
quote 4.60 1.10 4.00 3.80 4.75 31.00 84.00 quote 0.00 0.00 0.00 7.05 8.60
quote 3.79 1.34 5.00 3.40 4.90 36.00 85.00 quote 8.20 0.00 1.00 8.00 9.25
quote 4.65 0.80 1.00 2.53 4.90 10.00 86.00 quote 0.00 0.00 0.00 8.35 10.15
quote 2.34 -0.91 11.00 2.58 3.90 1.00 87.00 quote 0.00 0.00 0.00 9.30 10.80
quote 3.20 0.15 6.00 2.62 4.45 6.00 88.00 quote 0.00 0.00 0.00 10.00 10.85
quote 3.15 0.00 1.00 2.44 3.10 89.00 quote 0.00 0.00 0.00 10.70 11.70
quote 2.85 0.62 4.00 2.04 2.82 54.00 90.00 quote 11.05 -9.95 8.00 11.35 12.95 1.00
quote 2.63 0.51 2.00 1.71 3.05 5.00 91.00 quote 11.80 0.00 3.00 11.90 13.90
quote 2.34 0.50 1.00 1.48 2.96 3.00 92.00 quote 0.00 0.00 0.00 12.75 14.65
quote 0.00 0.00 0.00 1.38 2.79 93.00 quote 20.79 0.00 0.00 13.70 14.85 10.00
quote 0.00 0.00 0.00 1.31 2.44 94.00 quote 0.00 0.00 0.00 14.40 16.05
quote 1.31 0.48 4.00 1.29 1.75 26.00 95.00 quote 0.00 0.00 0.00 15.25 17.45
quote 1.00 0.35 4.00 0.74 1.82 30.00 100.00 quote 22.08 -2.22 10.00 19.65 21.45 11.00
quote 0.97 0.17 1.00 0.28 1.35 5.00 105.00 quote 0.00 0.00 0.00 23.35 26.90
quote 0.47 -0.15 1.00 0.10 1.12 40.00 110.00 quote 0.00 0.00 0.00 28.15 31.70
quote 0.00 0.00 0.00 0.12 0.83 115.00 quote 0.00 0.00 0.00 32.85 37.05
quote 0.00 0.00 0.00 0.01 0.66 120.00 quote 0.00 0.00 0.00 37.95 41.60
quote 0.00 0.00 0.00 0.01 1.22 125.00 quote 0.00 0.00 0.00 43.50 46.70

June, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.