Bulletin
Investor Alert

New York Markets Open in:

Costco Wholesale Corp.

NAS: COST

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 29, 2021, 7:59 p.m.

/zigman2/quotes/201191698/composite

$

425.00

Change

-0.28 -0.07%

Volume

Volume 47,727

Quotes are delayed by 20 min

/zigman2/quotes/201191698/composite

Previous close

$ 421.43

$ 425.28

Change

+3.85 +0.91%

Day low

Day high

$420.36

$425.85

Open

52 week low

52 week high

$307.00

$425.85

Open

OPTION CHAIN FOR COSTCO WHOLESALE CORP.

In-the-money

August, 2021 Options

Hide
CALLS PUTS
Expires August 6, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 143.10 147.50 280.00 quote 0.15 0.00 0.00 0.00 0.04 37.00
quote 0.00 0.00 0.00 138.50 142.70 285.00 quote 0.13 0.00 0.00 0.00 0.03 34.00
quote 0.00 0.00 0.00 133.50 137.70 290.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 128.05 132.50 295.00 quote 0.25 0.00 0.00 0.00 0.09 4.00
quote 98.90 0.00 0.00 123.05 127.45 2.00 300.00 quote 0.10 0.00 0.00 0.01 0.05 2.00
quote 0.00 0.00 0.00 118.05 122.55 305.00 quote 0.00 0.00 0.00 0.00 0.63
quote 0.00 0.00 0.00 113.10 117.45 310.00 quote 0.00 0.00 0.00 0.00 1.27
quote 0.00 0.00 0.00 108.05 112.65 315.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 103.05 107.45 320.00 quote 0.57 0.00 0.00 0.00 0.41 3.00
quote 75.44 0.00 0.00 98.05 102.55 5.00 325.00 quote 0.05 -0.76 5.00 0.01 0.05 7.00
quote 92.68 0.00 1.00 93.15 97.70 330.00 quote 0.03 -0.42 10.00 0.02 0.11 6.00
quote 0.00 0.00 0.00 88.55 92.55 335.00 quote 0.28 0.00 0.00 0.02 0.08 1.00
quote 0.00 0.00 0.00 83.60 87.45 340.00 quote 0.00 0.00 0.00 0.01 0.49
quote 0.00 0.00 0.00 78.55 82.55 345.00 quote 0.33 0.00 0.00 0.01 0.48 6.00
quote 0.00 0.00 0.00 73.20 77.55 350.00 quote 0.08 -0.12 1.00 0.02 0.14 2.00
quote 0.00 0.00 0.00 68.10 72.55 355.00 quote 0.25 0.00 0.00 0.01 0.15 13.00
quote 0.00 0.00 0.00 63.55 67.60 360.00 quote 0.10 -0.21 201.00 0.02 0.10 202.00
quote 32.01 0.00 0.00 58.55 62.60 1.00 365.00 quote 0.26 0.00 0.00 0.02 0.24 25.00
quote 0.00 0.00 0.00 56.10 60.10 367.50 quote 0.54 0.00 0.00 0.03 0.25 7.00
quote 29.50 0.00 0.00 53.60 57.60 2.00 370.00 quote 0.10 -0.18 100.00 0.03 0.26 114.00
quote 0.00 0.00 0.00 50.60 55.35 372.50 quote 0.42 0.00 0.00 0.04 0.27 1.00
quote 48.15 0.24 1.00 48.05 52.80 2.00 375.00 quote 0.17 -0.03 1.00 0.04 0.21 70.00
quote 45.53 21.26 2.00 45.60 50.25 2.00 377.50 quote 0.20 -0.19 50.00 0.04 0.20 57.00
quote 43.19 21.37 1.00 43.60 47.70 5.00 380.00 quote 0.20 -0.17 2.00 0.04 0.20 14.00
quote 40.78 0.73 4.00 40.65 45.40 3.00 382.50 quote 0.18 -0.15 1.00 0.05 0.28 21.00
quote 36.33 7.33 2.00 38.10 42.80 5.00 385.00 quote 0.20 0.00 2.00 0.06 0.20 84.00
quote 35.33 0.00 1.00 35.70 40.15 387.50 quote 0.19 0.10 3.00 0.05 0.22 51.00
quote 33.55 2.50 22.00 34.10 36.75 33.00 390.00 quote 0.23 0.03 1.00 0.10 0.42 232.00
quote 25.45 0.00 0.00 30.70 35.00 18.00 392.50 quote 0.24 0.00 1.00 0.09 0.25 81.00
quote 28.40 2.35 8.00 28.70 32.50 4.00 395.00 quote 0.20 -0.06 30.00 0.10 0.25 135.00
quote 24.70 8.41 25.00 26.20 30.00 1.00 397.50 quote 0.17 -0.12 43.00 0.10 0.17 128.00
quote 21.80 -0.30 1.00 23.25 27.95 10.00 400.00 quote 0.15 -0.15 145.00 0.14 0.19 235.00
quote 22.20 3.90 1.00 21.25 25.10 1.00 402.50 quote 0.19 -0.21 9.00 0.14 0.24 154.00
quote 18.50 1.61 3.00 18.35 21.50 56.00 405.00 quote 0.30 -0.29 8.00 0.17 0.52 137.00
quote 17.35 2.59 7.00 17.00 19.25 6.00 407.50 quote 0.29 -0.43 5.00 0.24 0.31 160.00
quote 13.05 0.83 16.00 14.60 16.70 147.00 410.00 quote 0.35 -0.58 44.00 0.32 0.48 259.00
quote 13.30 2.76 130.00 13.10 14.00 135.00 412.50 quote 0.51 -0.84 18.00 0.45 0.58 239.00
quote 10.10 2.15 60.00 10.35 12.05 247.00 415.00 quote 0.73 -1.12 75.00 0.67 0.81 187.00
quote 8.35 1.85 60.00 8.35 9.50 137.00 417.50 quote 1.20 -1.35 133.00 1.01 1.16 210.00
quote 7.20 2.45 306.00 6.85 7.35 413.00 420.00 quote 1.58 -2.32 368.00 1.47 1.71 143.00
quote 5.38 1.93 182.00 5.10 5.50 221.00 422.50 quote 2.26 -2.39 173.00 2.27 2.50 132.00
quote 3.80 1.30 478.00 3.65 3.95 429.00 425.00 quote 3.35 -3.05 95.00 3.35 3.45 96.00
425.28 Current price as of 7/29/2021 04:00:00 PM
quote 2.71 0.95 97.00 2.50 2.70 107.00 427.50 quote 4.65 -3.75 9.00 4.60 4.85 57.00
quote 1.76 0.54 198.00 1.59 1.80 270.00 430.00 quote 6.00 -3.30 251.00 6.10 6.45 3.00
quote 0.71 0.13 157.00 0.63 0.75 156.00 435.00 quote 0.00 0.00 0.00 9.65 11.25
quote 0.32 -0.06 7.00 0.26 0.38 134.00 440.00 quote 0.00 0.00 0.00 13.85 16.20
quote 0.23 -0.05 91.00 0.15 0.20 22.00 445.00 quote 0.00 0.00 0.00 17.75 21.65
quote 0.12 -0.12 2.00 0.05 0.18 8.00 450.00 quote 0.00 0.00 0.00 22.50 26.80
quote 0.30 0.00 0.00 0.04 0.34 4.00 455.00 quote 0.00 0.00 0.00 27.85 32.00
quote 0.21 0.08 1.00 0.05 0.13 8.00 460.00 quote 0.00 0.00 0.00 32.65 36.45
quote 0.07 -0.18 1.00 0.04 0.13 3.00 465.00 quote 0.00 0.00 0.00 37.55 42.00
quote 0.00 0.00 0.00 0.03 0.22 470.00 quote 0.00 0.00 0.00 42.50 47.00
quote 0.12 -0.11 1.00 0.04 0.14 18.00 475.00 quote 0.00 0.00 0.00 47.50 52.00
quote 0.09 -0.06 1.00 0.02 0.19 3.00 480.00 quote 0.00 0.00 0.00 52.65 56.40
quote 0.13 0.00 2.00 0.01 0.19 2.00 485.00 quote 0.00 0.00 0.00 57.55 62.00
quote 0.00 0.00 0.00 0.00 0.37 490.00 quote 0.00 0.00 0.00 62.70 67.00
quote 0.00 0.00 0.00 0.00 0.21 495.00 quote 0.00 0.00 0.00 67.55 71.95
quote 0.02 -0.03 1.00 0.00 0.39 4.00 500.00 quote 0.00 0.00 0.00 72.45 76.95
quote 0.09 0.00 0.00 0.00 0.09 52.00 510.00 quote 0.00 0.00 0.00 82.50 86.95
CALLS PUTS
Expires August 13, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 108.55 112.55 315.00 quote 0.20 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 103.20 107.30 320.00 quote 0.00 0.00 0.00 0.00 0.36
quote 0.00 0.00 0.00 98.60 102.55 325.00 quote 0.00 0.00 0.00 0.00 0.54
quote 93.38 0.00 1.00 93.65 97.50 330.00 quote 0.00 0.00 0.00 0.00 0.46
quote 0.00 0.00 0.00 88.50 92.60 335.00 quote 0.25 0.00 0.00 0.00 0.51 1.00
quote 0.00 0.00 0.00 83.60 87.60 340.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 78.65 82.60 345.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 73.65 77.55 350.00 quote 0.00 0.00 0.00 0.03 0.41
quote 0.00 0.00 0.00 68.30 72.55 355.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 63.65 67.65 360.00 quote 0.53 0.00 0.00 0.00 0.19 2.00
quote 0.00 0.00 0.00 58.65 62.85 365.00 quote 0.32 -0.28 10.00 0.05 0.28 2.00
quote 0.00 0.00 0.00 53.65 57.65 370.00 quote 1.46 0.00 0.00 0.04 0.27 13.00
quote 0.00 0.00 0.00 51.25 55.10 372.50 quote 1.33 0.00 0.00 0.04 0.29 2.00
quote 0.00 0.00 0.00 48.55 52.65 375.00 quote 0.41 -0.05 11.00 0.05 0.56 27.00
quote 0.00 0.00 0.00 46.25 50.15 377.50 quote 0.56 0.00 0.00 0.05 0.58 10.00
quote 34.10 0.00 0.00 43.70 47.65 9.00 380.00 quote 0.32 -0.09 1.00 0.18 0.31 131.00
quote 39.95 13.81 10.00 40.80 45.15 10.00 382.50 quote 0.00 0.00 0.00 0.07 0.61
quote 28.40 0.00 0.00 38.85 42.60 1.00 385.00 quote 0.48 -1.06 5.00 0.07 0.61 80.00
quote 25.15 0.00 0.00 36.25 40.20 6.00 387.50 quote 0.24 -0.19 4.00 0.09 0.72 14.00
quote 31.65 7.30 2.00 33.75 37.75 2.00 390.00 quote 0.25 -0.20 30.00 0.11 0.25 102.00
quote 0.00 0.00 0.00 31.05 35.15 392.50 quote 0.45 -0.55 20.00 0.14 0.35 517.00
quote 17.05 0.00 0.00 28.55 31.25 1.00 395.00 quote 0.26 -0.23 10.00 0.18 0.32 146.00
quote 20.50 0.00 0.00 26.50 30.20 3.00 397.50 quote 0.41 -0.21 5.00 0.23 0.36 93.00
quote 24.15 0.42 18.00 24.80 26.90 64.00 400.00 quote 0.40 -0.31 24.00 0.30 0.54 122.00
quote 21.75 3.45 1.00 22.25 24.35 37.00 402.50 quote 0.45 -0.44 12.00 0.20 0.61 147.00
quote 19.30 1.92 2.00 19.70 22.30 58.00 405.00 quote 0.61 -0.49 10.00 0.16 1.05 141.00
quote 16.15 0.70 16.00 18.30 19.50 79.00 407.50 quote 0.72 -0.83 28.00 0.63 0.99 147.00
quote 13.74 1.46 1.00 15.35 17.25 59.00 410.00 quote 0.99 -1.01 71.00 0.79 1.10 162.00
quote 11.45 -1.08 1.00 13.10 14.90 65.00 412.50 quote 1.21 -1.28 5.00 1.11 1.39 106.00
quote 12.10 3.05 12.00 11.10 12.75 103.00 415.00 quote 1.58 -1.47 10.00 1.46 1.73 42.00
quote 9.53 2.03 8.00 9.80 10.60 35.00 417.50 quote 2.25 -1.50 9.00 1.91 2.68 24.00
quote 8.00 1.92 26.00 8.05 8.90 93.00 420.00 quote 2.92 -2.00 44.00 2.60 3.25 545.00
quote 5.25 1.45 121.00 5.00 5.50 241.00 425.00 quote 4.75 -3.38 10.00 4.45 5.00 40.00
425.28 Current price as of 7/29/2021 04:00:00 PM
quote 3.05 0.93 55.00 2.53 3.20 660.00 430.00 quote 7.90 -1.97 102.00 7.10 7.95 6.00
quote 1.55 0.33 20.00 1.10 1.65 93.00 435.00 quote 0.00 0.00 0.00 10.30 12.10
quote 0.83 0.11 26.00 0.60 0.94 33.00 440.00 quote 17.00 0.00 2.00 14.80 16.55
quote 0.49 -0.11 6.00 0.27 0.60 10.00 445.00 quote 0.00 0.00 0.00 18.95 21.45
quote 0.42 -0.02 4.00 0.25 0.44 17.00 450.00 quote 36.00 0.00 0.00 23.30 26.65 1.00
quote 0.27 -0.13 1.00 0.06 0.35 3.00 455.00 quote 0.00 0.00 0.00 27.80 31.70
quote 0.37 0.00 3.00 0.10 0.57 3.00 460.00 quote 0.00 0.00 0.00 32.50 37.00
quote 0.40 -0.05 1.00 0.07 0.30 2.00 465.00 quote 0.00 0.00 0.00 37.65 42.00
quote 0.16 -0.04 3.00 0.06 0.44 20.00 470.00 quote 0.00 0.00 0.00 42.50 47.00
quote 0.00 0.00 0.00 0.05 0.48 475.00 quote 0.00 0.00 0.00 47.70 51.95
quote 0.12 0.00 1.00 0.03 0.20 480.00 quote 0.00 0.00 0.00 52.65 56.95
quote 0.00 0.00 0.00 0.00 0.22 485.00 quote 0.00 0.00 0.00 57.50 62.00
quote 0.00 0.00 0.00 0.00 0.21 490.00 quote 0.00 0.00 0.00 62.65 66.45
CALLS PUTS
Expires August 20, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 203.41 0.00 13.00 203.50 207.40 220.00 quote 0.04 0.01 4.00 0.00 0.05 692.00
quote 198.33 0.00 7.00 198.60 202.80 225.00 quote 0.06 0.00 0.00 0.00 0.08 61.00
quote 192.52 0.00 13.00 193.45 197.50 230.00 quote 0.04 0.00 0.00 0.00 0.08 214.00
quote 187.65 0.00 7.00 188.50 192.45 235.00 quote 0.00 0.00 0.00 0.00 0.08
quote 183.25 0.00 13.00 183.45 187.45 240.00 quote 0.13 0.00 0.00 0.00 0.08 4.00
quote 178.00 0.00 7.00 178.45 182.70 245.00 quote 0.04 0.00 0.00 0.00 0.09 55.00
quote 172.21 0.00 5.00 173.60 177.70 250.00 quote 0.12 0.00 0.00 0.00 0.08 11.00
quote 167.12 0.00 4.00 168.60 172.55 255.00 quote 0.10 0.00 0.00 0.00 0.09 7.00
quote 146.12 0.00 0.00 163.30 167.45 1.00 260.00 quote 0.07 0.00 0.00 0.00 0.05 13.00
quote 0.00 0.00 0.00 158.50 162.50 265.00 quote 0.07 0.00 0.00 0.00 0.05 116.00
quote 136.27 0.00 0.00 153.05 157.25 1.00 270.00 quote 0.05 -0.01 1.00 0.00 0.06 7.00
quote 0.00 0.00 0.00 148.00 152.75 275.00 quote 0.07 0.00 2.00 0.00 0.07 8.00
quote 0.00 0.00 0.00 143.15 147.75 280.00 quote 0.07 -0.04 2.00 0.00 0.11 29.00
quote 0.00 0.00 0.00 138.35 142.40 285.00 quote 0.13 0.06 1.00 0.01 0.12 78.00
quote 0.00 0.00 0.00 133.15 137.15 290.00 quote 0.16 -0.03 1.00 0.01 0.12 42.00
quote 101.89 0.00 0.00 128.15 132.55 3.00 295.00 quote 0.15 -0.03 1.00 0.00 0.13 69.00
quote 117.49 5.22 1.00 123.15 127.35 2.00 300.00 quote 0.09 -0.03 1.00 0.00 0.13 101.00
quote 0.00 0.00 0.00 118.65 122.80 305.00 quote 0.22 0.00 0.00 0.00 0.15 46.00
quote 89.80 0.00 0.00 113.15 117.65 1.00 310.00 quote 0.19 -0.29 1.00 0.03 0.16 1.00
quote 80.63 0.00 0.00 108.80 112.95 2.00 315.00 quote 0.26 0.00 0.00 0.03 0.18 30.00
quote 92.20 0.00 0.00 103.20 107.55 4.00 320.00 quote 0.27 0.00 0.00 0.04 0.19 31.00
quote 0.00 0.00 0.00 98.20 102.65 325.00 quote 0.04 -0.11 1.00 0.05 0.27 45.00
quote 91.23 13.94 1.00 93.55 97.65 1.00 330.00 quote 0.23 -0.02 1.00 0.05 0.28 81.00
quote 72.82 0.00 0.00 88.25 92.55 1.00 335.00 quote 0.29 0.00 0.00 0.06 0.23 97.00
quote 85.68 4.43 2.00 83.80 87.95 6.00 340.00 quote 0.10 -0.17 2.00 0.02 0.18 54.00
quote 0.00 0.00 0.00 78.25 82.50 345.00 quote 0.22 0.01 3.00 0.09 0.22 76.00
quote 71.00 10.61 75.00 73.35 77.80 7.00 350.00 quote 0.27 -0.03 26.00 0.18 0.24 498.00
quote 56.10 0.00 0.00 68.40 72.80 3.00 355.00 quote 0.20 -0.06 13.00 0.19 0.22 356.00
quote 62.30 4.29 136.00 63.35 68.00 3.00 360.00 quote 0.22 -0.05 8.00 0.20 0.24 269.00
quote 58.10 22.98 1.00 58.40 62.75 6.00 365.00 quote 0.23 -0.04 14.00 0.22 0.26 318.00
quote 53.70 2.27 21.00 54.90 56.15 39.00 370.00 quote 0.27 -0.05 20.00 0.27 0.28 372.00
quote 47.35 0.66 50.00 48.90 52.35 17.00 375.00 quote 0.26 -0.08 46.00 0.26 0.31 459.00
quote 45.20 3.67 5.00 45.30 47.85 23.00 380.00 quote 0.32 -0.09 44.00 0.30 0.34 713.00
quote 40.90 3.90 2.00 40.35 42.80 12.00 385.00 quote 0.32 -0.18 63.00 0.31 0.38 604.00
quote 33.00 1.50 6.00 33.50 36.40 102.00 390.00 quote 0.40 -0.21 62.00 0.35 0.45 1,030
quote 30.55 3.20 38.00 30.10 31.35 532.00 395.00 quote 0.52 -0.32 43.00 0.49 0.55 820.00
quote 25.50 2.82 35.00 25.20 26.85 1,066 400.00 quote 0.69 -0.47 103.00 0.65 0.75 672.00
quote 21.38 3.14 49.00 21.25 22.20 847.00 405.00 quote 1.02 -0.69 187.00 0.95 1.08 649.00
quote 17.11 3.04 96.00 16.75 17.35 969.00 410.00 quote 1.53 -1.10 293.00 1.52 1.64 483.00
quote 13.09 2.94 195.00 12.70 13.10 838.00 415.00 quote 2.43 -1.69 44.00 2.35 2.52 432.00
quote 9.55 2.18 136.00 9.15 9.55 1,020 420.00 quote 3.85 -2.05 26.00 3.70 3.95 450.00
quote 6.60 1.60 164.00 6.15 6.50 993.00 425.00 quote 5.80 -2.91 32.00 5.70 6.00 292.00
425.28 Current price as of 7/29/2021 04:00:00 PM
quote 4.20 0.95 71.00 3.95 4.20 729.00 430.00 quote 8.40 -3.75 42.00 8.40 8.70 31.00
quote 2.50 0.53 150.00 2.30 2.61 451.00 435.00 quote 15.25 1.15 3.00 11.55 12.15 262.00
quote 1.50 0.28 37.00 1.38 1.55 321.00 440.00 quote 20.29 -1.86 10.00 15.25 16.70 25.00
quote 0.88 -0.15 15.00 0.81 0.92 117.00 445.00 quote 24.65 -2.50 3.00 19.20 21.80 4.00
quote 0.56 -0.0100 18.00 0.50 0.69 296.00 450.00 quote 29.55 -7.40 10.00 24.10 26.35 25.00
quote 0.38 -0.14 4.00 0.36 0.49 51.00 455.00 quote 33.90 0.00 3.00 28.85 31.25 3.00
quote 0.35 -0.07 10.00 0.15 0.50 107.00 460.00 quote 0.00 0.00 0.00 33.65 37.45
quote 0.32 0.01 3.00 0.14 0.32 31.00 465.00 quote 0.00 0.00 0.00 37.70 41.95
quote 0.21 -0.04 1.00 0.11 0.64 3.00 470.00 quote 0.00 0.00 0.00 42.80 46.60
quote 0.24 0.00 1.00 0.10 0.32 10.00 475.00 quote 0.00 0.00 0.00 47.70 52.00
quote 0.19 -0.06 2.00 0.08 0.30 10.00 480.00 quote 0.00 0.00 0.00 52.50 57.00
quote 0.19 -0.21 1.00 0.06 0.28 1.00 485.00 quote 64.35 0.00 1.00 57.70 62.00 1.00
quote 0.39 0.00 0.00 0.05 0.55 1.00 490.00 quote 0.00 0.00 0.00 62.55 66.50
quote 0.00 0.00 0.00 0.04 0.25 495.00 quote 0.00 0.00 0.00 67.70 72.00
quote 0.18 0.00 0.00 0.04 0.24 38.00 500.00 quote 0.00 0.00 0.00 72.40 76.45
quote 0.00 0.00 0.00 0.03 0.22 505.00 quote 0.00 0.00 0.00 77.55 81.50
quote 0.23 0.00 0.00 0.03 0.15 28.00 510.00 quote 0.00 0.00 0.00 82.40 86.45
quote 0.29 0.00 0.00 0.03 0.20 1.00 515.00 quote 0.00 0.00 0.00 87.60 91.50
quote 0.00 0.00 0.00 0.02 0.13 520.00 quote 0.00 0.00 0.00 92.65 96.50
quote 0.00 0.00 0.00 0.02 0.12 525.00 quote 0.00 0.00 0.00 97.65 101.50
quote 0.14 0.00 0.00 0.02 0.11 5.00 530.00 quote 0.00 0.00 0.00 102.50 106.50
quote 0.10 0.00 0.00 0.01 0.10 25.00 540.00 quote 0.00 0.00 0.00 112.60 116.90
quote 0.00 0.00 0.00 0.01 0.09 550.00 quote 0.00 0.00 0.00 122.40 126.45
quote 0.10 0.00 0.00 0.00 0.08 130.00 560.00 quote 0.00 0.00 0.00 132.65 136.85
quote 0.03 -0.02 4.00 0.00 0.05 428.00 570.00 quote 0.00 0.00 0.00 142.55 146.75
CALLS PUTS
Expires August 27, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 113.50 117.80 310.00 quote 0.00 0.00 0.00 0.00 1.45
quote 0.00 0.00 0.00 108.70 112.80 315.00 quote 0.00 0.00 0.00 0.00 1.37
quote 0.00 0.00 0.00 103.50 108.00 320.00 quote 0.10 0.00 3.00 0.00 1.97 3.00
quote 0.00 0.00 0.00 98.40 102.80 325.00 quote 0.09 0.00 0.00 0.00 0.37 5.00
quote 0.00 0.00 0.00 93.30 97.80 330.00 quote 0.00 0.00 0.00 0.00 0.32
quote 0.00 0.00 0.00 88.35 92.85 335.00 quote 0.40 0.00 0.00 0.02 0.34 40.00
quote 0.00 0.00 0.00 83.75 88.00 340.00 quote 0.42 0.00 0.00 0.03 0.36 40.00
quote 0.00 0.00 0.00 78.85 82.90 345.00 quote 0.00 0.00 0.00 0.04 0.39
quote 0.00 0.00 0.00 73.50 78.00 350.00 quote 0.52 0.00 2.00 0.01 0.40 2.00
quote 0.00 0.00 0.00 68.85 72.90 355.00 quote 0.61 0.00 0.00 0.05 0.78 3.00
quote 0.00 0.00 0.00 63.50 68.00 360.00 quote 0.51 0.00 0.00 0.11 0.87 3.00
quote 46.58 0.00 0.00 58.95 62.95 365.00 quote 0.60 -0.30 11.00 0.06 0.96 3.00
quote 0.00 0.00 0.00 53.65 58.00 370.00 quote 0.42 -0.48 2.00 0.06 0.80 11.00
quote 33.50 0.00 0.00 48.75 53.05 375.00 quote 0.43 -0.07 2.00 0.11 1.29 13.00
quote 31.20 0.00 0.00 43.70 48.20 1.00 380.00 quote 0.62 -0.22 1.00 0.20 0.75 10.00
quote 39.05 12.19 5.00 39.20 43.25 5.00 385.00 quote 0.77 0.12 1.00 0.18 1.12 28.00
quote 31.72 -1.39 1.00 34.60 37.70 4.00 390.00 quote 0.76 -0.18 1.00 0.43 0.72 15.00
quote 27.80 3.16 1.00 29.70 32.90 1.00 395.00 quote 0.86 -0.42 6.00 0.55 1.06 85.00
quote 20.39 0.00 0.00 24.95 28.30 7.00 400.00 quote 1.36 -0.54 10.00 1.01 1.22 98.00
quote 22.00 3.10 3.00 20.85 23.60 43.00 405.00 quote 1.65 -1.01 9.00 1.41 1.63 92.00
quote 18.00 3.73 13.00 16.40 19.15 70.00 410.00 quote 2.27 -1.37 8.00 2.15 2.53 92.00
quote 13.85 2.50 7.00 13.55 14.80 99.00 415.00 quote 3.37 -1.75 27.00 3.15 3.55 41.00
quote 10.08 1.51 76.00 10.15 10.65 131.00 420.00 quote 4.96 -2.17 18.00 4.65 5.10 43.00
quote 7.45 1.35 32.00 7.15 7.70 203.00 425.00 quote 6.75 -2.75 11.00 6.70 7.25 14.00
425.28 Current price as of 7/29/2021 04:00:00 PM
quote 4.98 0.90 12.00 4.95 5.35 74.00 430.00 quote 0.00 0.00 0.00 9.30 9.90
quote 3.42 0.64 9.00 3.15 4.20 149.00 435.00 quote 0.00 0.00 0.00 12.30 14.10
quote 2.29 0.42 2.00 1.96 2.33 47.00 440.00 quote 0.00 0.00 0.00 14.90 18.50
quote 1.65 0.43 19.00 1.14 1.95 59.00 445.00 quote 21.43 0.00 8.00 19.75 22.15
quote 0.77 -0.15 9.00 0.62 1.20 40.00 450.00 quote 0.00 0.00 0.00 24.45 27.25
quote 0.85 0.12 1.00 0.37 1.12 2.00 455.00 quote 0.00 0.00 0.00 28.65 31.80
quote 0.58 0.13 2.00 0.31 0.87 17.00 460.00 quote 0.00 0.00 0.00 33.00 36.85
quote 0.41 -1.09 1.00 0.10 0.59 4.00 465.00 quote 0.00 0.00 0.00 37.80 41.80
quote 0.35 0.00 0.00 0.09 0.75 1.00 470.00 quote 0.00 0.00 0.00 42.75 46.85
quote 0.00 0.00 0.00 0.08 0.60 475.00 quote 0.00 0.00 0.00 47.65 51.85
quote 0.78 0.00 0.00 0.07 0.98 480.00 quote 0.00 0.00 0.00 52.65 56.80
quote 0.00 0.00 0.00 0.06 0.88 485.00 quote 0.00 0.00 0.00 57.55 62.00
quote 0.39 0.00 0.00 0.00 0.75 2.00 490.00 quote 0.00 0.00 0.00 62.60 66.75

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.