Bulletin
Investor Alert

Carvana Co. Cl A

NYS: CVNA

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Carvana Co. Cl A

After Hours

 --Quotes are delayed by 20 min

Jun 24, 2022, 7:59 p.m.

CVNA
/zigman2/quotes/206651606/composite

$

31.45

Change

-0.07 -0.22%

Volume

Volume 239,057

Quotes are delayed by 20 min

/zigman2/quotes/206651606/composite

Previous close

$ 28.64

$ 31.52

Change

+2.88 +10.06%

Day low

Day high

$27.28

$31.56

Open

52 week low

52 week high

$19.80

$376.83

Open

OPTION CHAIN FOR CARVANA CO. CL A

In-the-money

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 12.30 0.00 0.00 19.00 20.10 2.00 12.00 quote 0.05 0.00 10.00 0.00 0.05 174.00
quote 11.93 0.00 0.00 18.00 18.90 21.00 13.00 quote 0.05 0.00 0.00 0.00 0.05 120.00
quote 0.00 0.00 0.00 17.00 18.10 14.00 quote 0.20 0.00 0.00 0.00 0.05 16.00
quote 16.17 0.00 0.00 15.60 17.40 1.00 15.00 quote 0.03 -0.07 36.00 0.00 0.05 375.00
quote 0.00 0.00 0.00 15.00 16.00 16.00 quote 0.03 -0.07 155.00 0.00 0.05 105.00
quote 0.00 0.00 0.00 14.70 16.00 16.50 quote 0.05 -0.10 1.00 0.00 0.15 11.00
quote 6.60 0.00 0.00 13.90 15.20 3.00 17.00 quote 0.06 -0.04 1.00 0.00 0.20 1,021
quote 0.00 0.00 0.00 13.70 14.70 17.50 quote 0.05 -0.06 1.00 0.00 0.10 7.00
quote 13.35 4.58 1.00 13.10 14.00 4.00 18.00 quote 0.06 -0.19 44.00 0.00 0.05 188.00
quote 8.60 0.00 0.00 12.40 13.70 100.00 18.50 quote 0.10 -0.15 32.00 0.00 0.15 26.00
quote 10.00 0.00 40.00 12.30 13.00 19.00 quote 0.08 -0.20 60.00 0.00 0.15 78.00
quote 0.00 0.00 0.00 11.80 12.50 19.50 quote 0.15 -0.09 5.00 0.00 0.20 38.00
quote 9.92 2.22 1.00 11.20 12.10 181.00 20.00 quote 0.08 -0.17 130.00 0.05 0.20 1,233
quote 6.78 0.00 0.00 10.80 11.50 26.00 20.50 quote 0.20 -0.25 2.00 0.05 0.10 178.00
quote 8.70 0.80 4.00 10.00 11.10 20.00 21.00 quote 0.10 -0.24 77.00 0.05 0.15 196.00
quote 4.70 0.00 0.00 9.90 10.70 72.00 21.50 quote 0.15 -0.40 6.00 0.10 0.20 41.00
quote 9.65 4.75 1.00 9.40 10.20 70.00 22.00 quote 0.15 -0.29 28.00 0.15 0.20 330.00
quote 9.19 4.39 1.00 8.80 10.20 64.00 22.50 quote 0.20 -0.35 12.00 0.15 0.20 150.00
quote 4.60 0.00 0.00 8.40 9.10 140.00 23.00 quote 0.20 -0.44 92.00 0.15 0.25 353.00
quote 5.90 1.70 13.00 8.00 8.60 68.00 23.50 quote 0.25 -0.45 59.00 0.20 0.25 171.00
quote 7.25 1.96 4.00 7.50 8.30 102.00 24.00 quote 0.25 -0.50 265.00 0.20 0.30 260.00
quote 6.60 2.80 21.00 7.10 7.60 117.00 24.50 quote 0.31 -0.66 11.00 0.25 0.35 34.00
quote 6.82 2.42 149.00 6.60 7.20 420.00 25.00 quote 0.38 -0.62 1,123 0.35 0.40 622.00
quote 4.66 1.66 31.00 6.20 6.60 124.00 25.50 quote 0.42 -1.23 68.00 0.40 0.50 68.00
quote 5.25 1.42 22.00 5.80 6.20 408.00 26.00 quote 0.50 -0.77 95.00 0.45 0.55 298.00
quote 4.09 0.89 14.00 5.30 5.90 109.00 26.50 quote 0.70 -0.75 29.00 0.50 0.65 86.00
quote 5.00 1.81 147.00 5.00 5.40 493.00 27.00 quote 0.67 -0.93 231.00 0.60 0.75 222.00
quote 4.75 1.75 69.00 4.50 4.90 187.00 27.50 quote 0.80 -1.10 184.00 0.70 0.85 102.00
quote 4.26 1.71 135.00 4.10 4.60 283.00 28.00 quote 0.95 -1.15 236.00 0.85 0.95 139.00
quote 3.80 1.50 47.00 3.80 4.20 71.00 28.50 quote 1.10 -1.25 121.00 0.95 1.10 125.00
quote 3.63 1.43 353.00 3.50 3.90 272.00 29.00 quote 1.25 -1.40 402.00 1.10 1.30 92.00
quote 3.30 1.38 194.00 3.20 3.50 71.00 29.50 quote 1.55 -1.35 226.00 1.30 1.50 18.00
quote 3.07 1.30 1,048 2.95 3.20 997.00 30.00 quote 1.60 -1.70 261.00 1.50 1.60 125.00
quote 2.75 1.10 57.00 2.60 2.90 31.00 30.50 quote 1.80 0.00 41.00 1.70 1.85
quote 2.50 1.10 237.00 2.35 2.60 357.00 31.00 quote 2.05 -4.15 1,022 1.90 2.05 97.00
quote 2.16 0.86 119.00 2.10 2.35 32.00 31.50 quote 2.33 -2.97 174.00 2.15 2.35 2.00
31.52 Current price as of 6/24/2022 04:00:02 PM
quote 1.98 0.81 420.00 1.90 2.10 171.00 32.00 quote 2.55 -2.05 5.00 2.40 2.60 60.00
quote 1.77 0.72 34.00 1.70 1.90 40.00 32.50 quote 2.90 -3.40 12.00 2.70 2.90 39.00
quote 1.65 0.70 574.00 1.60 1.70 184.00 33.00 quote 4.36 -4.29 1.00 3.00 3.30 61.00
quote 1.35 0.50 28.00 1.35 1.50 69.00 33.50 quote 0.00 0.00 0.00 3.30 3.60
quote 1.25 0.45 56.00 1.20 1.35 143.00 34.00 quote 5.17 -1.58 2.00 3.60 4.00 46.00
quote 1.15 0.45 22.00 1.10 1.20 7.00 34.50 quote 4.57 0.00 1.00 4.00 4.40
quote 1.00 0.36 937.00 1.00 1.10 3,487 35.00 quote 4.70 -2.99 56.00 4.40 4.80 102.00
quote 0.85 0.35 44.00 0.85 1.00 15.00 35.50 quote 7.00 0.00 13.00 4.80 5.20
quote 0.75 0.60 39.00 0.75 0.90 51.00 36.00 quote 11.00 0.00 0.00 5.20 5.50 26.00
quote 0.55 0.15 20.00 0.55 0.70 33.00 37.00 quote 13.72 0.00 0.00 6.00 6.40 1.00
quote 0.50 0.15 75.00 0.45 0.55 65.00 38.00 quote 10.48 0.00 0.00 6.70 7.40 13.00
quote 0.41 0.11 7.00 0.35 0.50 74.00 39.00 quote 8.40 0.00 0.00 7.60 8.20 4.00
quote 0.35 0.10 391.00 0.30 0.40 85.00 40.00 quote 9.20 -4.90 105.00 8.60 9.30 103.00
quote 0.25 0.05 10.00 0.20 0.35 46.00 41.00 quote 18.55 0.00 0.00 9.50 10.10 1.00
quote 0.11 -0.09 51.00 0.20 0.30 39.00 42.00 quote 11.27 -2.65 130.00 10.40 11.10 94.00
quote 0.10 -0.05 31.00 0.10 0.25 23.00 43.00 quote 0.00 0.00 0.00 11.30 12.10
quote 0.07 -0.04 22.00 0.10 0.20 24.00 44.00 quote 0.00 0.00 0.00 12.20 13.40
quote 0.11 0.00 60.00 0.10 0.20 117.00 45.00 quote 17.21 -5.89 1.00 13.20 14.30 28.00
quote 0.05 -0.05 16.00 0.00 0.10 555.00 50.00 quote 21.60 0.00 0.00 18.20 19.20 4.00
quote 0.05 0.00 1.00 0.00 0.05 169.00 55.00 quote 27.78 0.00 0.00 23.10 24.60 17.00
quote 0.05 0.00 0.00 0.00 0.05 16.00 60.00 quote 0.00 0.00 0.00 28.10 29.70
quote 0.05 0.00 0.00 0.00 0.05 62.00 65.00 quote 41.62 0.00 0.00 33.10 34.60 5.00
CALLS PUTS
Expires July 8, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 15.70 0.00 0.00 19.10 20.10 1.00 12.00 quote 0.05 -0.25 210.00 0.00 0.10 79.00
quote 0.00 0.00 0.00 17.80 19.50 13.00 quote 0.11 0.00 0.00 0.00 0.45 37.00
quote 0.00 0.00 0.00 17.10 18.30 14.00 quote 0.16 0.00 0.00 0.00 0.45 6.00
quote 0.00 0.00 0.00 16.30 17.10 15.00 quote 0.20 0.00 78.00 0.00 0.50 100.00
quote 5.50 0.00 0.00 15.20 16.10 3.00 16.00 quote 0.35 0.00 0.00 0.05 0.50 10.00
quote 0.00 0.00 0.00 14.80 16.50 16.50 quote 0.00 0.00 0.00 0.05 0.40
quote 5.30 0.00 0.00 14.10 15.20 23.00 17.00 quote 0.15 -0.25 4.00 0.10 0.20 55.00
quote 0.00 0.00 0.00 13.80 14.80 17.50 quote 0.33 0.00 0.00 0.05 0.35 18.00
quote 4.60 0.00 0.00 13.20 14.70 32.00 18.00 quote 0.15 -0.30 38.00 0.15 0.25 119.00
quote 0.00 0.00 0.00 12.80 13.90 18.50 quote 0.30 0.00 15.00 0.15 0.35
quote 0.00 0.00 0.00 12.40 13.10 19.00 quote 0.40 -0.20 7.00 0.10 0.35 77.00
quote 0.00 0.00 0.00 12.00 13.00 19.50 quote 0.50 -0.05 1.00 0.15 0.35 4.00
quote 3.06 0.00 0.00 11.20 12.20 18.00 20.00 quote 0.33 -0.22 16.00 0.25 0.35 179.00
quote 7.71 0.00 0.00 11.00 12.20 1.00 20.50 quote 0.81 0.00 0.00 0.20 0.35 1.00
quote 6.53 0.00 0.00 10.50 11.30 14.00 21.00 quote 0.35 -0.32 10.00 0.25 0.40 46.00
quote 8.90 0.00 2.00 10.10 10.80 21.50 quote 0.38 -0.42 7.00 0.30 0.45 10.00
quote 7.30 0.00 0.00 9.60 10.40 36.00 22.00 quote 0.75 -0.13 6.00 0.35 0.45 51.00
quote 4.26 0.00 0.00 9.10 9.90 3.00 22.50 quote 0.50 -0.55 3.00 0.40 0.50 17.00
quote 9.29 4.09 6.00 8.70 9.40 106.00 23.00 quote 0.55 -0.85 10.00 0.45 0.55 64.00
quote 0.00 0.00 0.00 8.30 8.80 23.50 quote 0.62 -1.43 8.00 0.45 0.65 21.00
quote 6.50 1.80 1.00 7.80 8.60 37.00 24.00 quote 0.67 -0.54 58.00 0.55 0.70 56.00
quote 3.00 0.00 0.00 7.50 8.00 4.00 24.50 quote 1.00 -0.95 59.00 0.65 0.80 191.00
quote 5.00 0.50 1.00 6.90 7.60 168.00 25.00 quote 0.97 -0.60 44.00 0.75 0.90 247.00
quote 2.65 0.00 0.00 6.40 7.20 5.00 25.50 quote 1.50 -0.59 5.00 0.85 1.00 11.00
quote 4.26 0.00 2.00 6.10 6.80 138.00 26.00 quote 1.00 -1.60 4.00 0.90 1.10 60.00
quote 3.88 0.82 1.00 5.80 6.40 28.00 26.50 quote 1.15 -0.95 29.00 1.00 1.20 23.00
quote 5.70 2.00 12.00 5.30 6.10 36.00 27.00 quote 1.30 -0.95 205.00 1.20 1.40 140.00
quote 5.20 1.71 67.00 5.00 5.70 67.00 27.50 quote 2.45 -0.10 20.00 1.25 1.50 24.00
quote 4.95 1.95 23.00 4.80 5.40 102.00 28.00 quote 1.65 -1.05 37.00 1.50 1.65 44.00
quote 4.30 1.60 92.00 4.20 4.70 194.00 29.00 quote 2.00 -1.60 59.00 1.80 2.05 23.00
quote 3.74 1.34 901.00 3.60 4.00 682.00 30.00 quote 2.50 -1.60 37.00 2.15 2.50 51.00
quote 3.22 1.30 112.00 3.10 3.40 116.00 31.00 quote 2.90 -1.50 32.00 2.60 2.95 32.00
31.52 Current price as of 6/24/2022 04:00:02 PM
quote 2.85 1.10 95.00 2.75 2.95 51.00 32.00 quote 8.75 0.00 0.00 3.10 3.50 38.00
quote 2.35 1.20 555.00 2.25 2.45 103.00 33.00 quote 4.90 -4.05 4.00 3.70 4.10 30.00
quote 2.00 0.80 30.00 1.90 2.10 35.00 34.00 quote 4.84 -3.16 2.00 4.30 4.70 14.00
quote 1.75 0.65 112.00 1.60 1.80 51.00 35.00 quote 8.50 0.00 0.00 5.00 5.50 5.00
quote 0.84 -0.01 33.00 1.25 1.55 6.00 36.00 quote 0.00 0.00 0.00 5.70 6.30
quote 0.65 -0.15 9.00 1.10 1.30 7.00 37.00 quote 0.00 0.00 0.00 6.30 7.00
quote 1.03 0.63 30.00 0.90 1.10 11.00 38.00 quote 0.00 0.00 0.00 7.20 8.00
quote 0.50 0.27 5.00 0.75 0.95 1.00 39.00 quote 11.20 0.00 0.00 8.00 8.80 6.00
quote 0.75 0.24 40.00 0.70 0.80 156.00 40.00 quote 11.30 -6.11 5.00 8.90 9.60 48.00
quote 0.65 0.00 2.00 0.55 0.70 41.00 quote 0.00 0.00 0.00 9.80 10.50
quote 0.60 0.00 48.00 0.45 0.60 42.00 quote 0.00 0.00 0.00 10.40 11.50
quote 0.15 0.00 0.00 0.35 0.50 24.00 43.00 quote 22.38 0.00 0.00 11.60 12.40 4.00
quote 0.31 0.11 4.00 0.25 0.35 42.00 45.00 quote 16.33 -0.37 3.00 13.40 14.70 20.00
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 13.30 0.00 0.00 18.80 19.70 5.00 12.50 quote 0.15 -0.05 6.00 0.10 0.15 415.00
quote 14.10 0.00 0.00 18.30 19.20 3.00 13.00 quote 0.25 0.00 0.00 0.05 0.20 1.00
quote 0.00 0.00 0.00 17.30 18.20 14.00 quote 0.25 0.00 0.00 0.05 0.20 26.00
quote 10.65 0.00 0.00 16.40 17.60 401.00 15.00 quote 0.15 -0.15 148.00 0.15 0.20 3,434
quote 0.00 0.00 0.00 15.40 16.20 16.00 quote 0.50 0.00 0.00 0.15 0.30 35.00
quote 0.00 0.00 0.00 14.90 15.80 16.50 quote 0.65 0.00 0.00 0.20 0.40 4.00
quote 10.40 0.00 0.00 14.50 15.20 3.00 17.00 quote 0.33 -0.19 1.00 0.20 0.35 1.00
quote 8.30 0.00 0.00 14.00 14.70 23.00 17.50 quote 0.27 -0.28 14.00 0.25 0.30 6,634
quote 0.00 0.00 0.00 13.60 14.30 18.00 quote 0.34 -0.47 7.00 0.25 0.40 10.00
quote 0.00 0.00 0.00 13.10 13.80 18.50 quote 0.56 -0.44 1.00 0.30 0.40 1.00
quote 0.00 0.00 0.00 12.60 13.70 19.00 quote 0.50 -0.30 2.00 0.35 0.45 16.00
quote 8.20 0.00 0.00 12.10 13.10 1.00 19.50 quote 0.65 -0.15 2.00 0.40 0.50 16.00
quote 11.50 2.18 21.00 11.80 12.40 595.00 20.00 quote 0.50 -0.35 310.00 0.45 0.55 3,939
quote 0.00 0.00 0.00 11.30 12.30 20.50 quote 0.67 -0.33 6.00 0.50 0.60 6.00
quote 0.00 0.00 0.00 10.90 11.60 21.00 quote 1.10 0.00 0.00 0.55 0.65 181.00
quote 0.00 0.00 0.00 10.50 11.10 21.50 quote 1.05 -0.32 10.00 0.60 0.75 51.00
quote 0.00 0.00 0.00 10.00 10.70 22.00 quote 0.75 -0.65 4.00 0.70 0.75 91.00
quote 8.07 0.87 5.00 9.50 10.20 1,759 22.50 quote 0.85 -0.52 71.00 0.75 0.90 2,683
quote 5.70 0.00 0.00 9.20 9.60 6.00 23.00 quote 0.95 -0.85 31.00 0.85 0.95 87.00
quote 4.31 0.00 0.00 8.70 9.40 2.00 23.50 quote 1.10 -0.62 42.00 0.95 1.05 35.00
quote 6.10 0.00 0.00 8.30 8.80 1.00 24.00 quote 1.10 -0.72 12.00 1.05 1.15 270.00
quote 4.22 0.00 0.00 7.70 8.40 1.00 24.50 quote 2.10 0.00 0.00 1.15 1.30 35.00
quote 7.71 2.11 462.00 7.60 8.00 1,730 25.00 quote 1.40 -0.80 4,450 1.30 1.40 6,991
quote 3.28 0.00 0.00 7.30 7.60 26.00 25.50 quote 1.51 -0.84 18.00 1.40 1.55 43.00
quote 6.80 2.00 53.00 6.90 7.30 102.00 26.00 quote 1.60 -0.90 7.00 1.50 1.65 104.00
quote 4.53 0.73 5.00 6.60 6.90 105.00 26.50 quote 2.15 -0.55 16.00 1.70 1.85 153.00
quote 6.02 1.52 6.00 6.30 6.60 134.00 27.00 quote 2.05 -0.95 50.00 1.85 2.00 69.00
quote 6.10 1.81 89.00 5.90 6.30 2,148 27.50 quote 2.10 -1.90 3,836 2.00 2.15 272.00
quote 5.70 2.70 66.00 5.60 5.90 51.00 28.00 quote 2.45 -1.05 152.00 2.20 2.35 31.00
quote 5.10 2.50 38.00 5.00 5.30 57.00 29.00 quote 2.65 -1.35 103.00 2.60 2.75 28.00
quote 4.60 1.40 637.00 4.40 4.70 2,118 30.00 quote 3.10 -1.50 228.00 3.00 3.30 2,876
quote 4.00 1.20 85.00 4.00 4.30 56.00 31.00 quote 3.60 -1.70 42.00 3.50 3.70 5.00
31.52 Current price as of 6/24/2022 04:00:02 PM
quote 3.61 1.11 108.00 3.50 3.80 95.00 32.00 quote 4.20 -2.80 29.00 4.00 4.30 100.00
quote 3.40 1.05 121.00 3.30 3.60 682.00 32.50 quote 4.59 -1.81 109.00 4.30 4.50 531.00
quote 2.50 0.75 1,203 2.45 2.60 1,631 35.00 quote 6.40 -1.97 6.00 5.90 6.10 824.00
quote 1.82 0.60 7,024 1.80 1.95 723.00 37.50 quote 16.08 0.00 0.00 7.70 8.00 51.00
quote 1.35 0.40 62.00 1.30 1.45 363.00 40.00 quote 10.00 -5.05 243.00 9.70 10.00 253.00
quote 0.95 0.34 8.00 0.95 1.05 312.00 42.50 quote 19.80 0.00 0.00 11.80 12.30 9.00
quote 0.75 0.20 23.00 0.70 0.80 249.00 45.00 quote 18.50 0.00 0.00 14.00 14.50 418.00
quote 0.60 0.20 7.00 0.50 0.65 69.00 47.50 quote 0.00 0.00 0.00 16.40 17.00
quote 0.45 0.07 14,609 0.40 0.50 691.00 50.00 quote 23.72 0.00 0.00 18.60 19.30 215.00
quote 0.25 0.03 2.00 0.25 0.30 407.00 55.00 quote 31.50 0.00 0.00 23.40 24.10 247.00
quote 0.18 0.03 6.00 0.10 0.25 951.00 60.00 quote 31.85 0.00 0.00 28.50 29.20 64.00
quote 0.12 0.02 7.00 0.05 0.25 447.00 65.00 quote 41.74 0.00 0.00 33.20 34.00 192.00
quote 0.10 0.00 6.00 0.00 0.20 77.00 70.00 quote 42.83 0.00 0.00 38.20 39.10 29.00
quote 0.23 0.00 0.00 0.00 0.10 129.00 75.00 quote 50.95 0.00 0.00 43.20 43.90 47.00
quote 0.10 0.00 0.00 0.00 0.40 109.00 80.00 quote 56.74 0.00 0.00 48.20 49.60 22.00
quote 0.28 0.00 0.00 0.00 0.40 556.00 85.00 quote 52.65 0.00 0.00 53.30 54.70
quote 0.05 0.00 6.00 0.00 0.10 346.00 90.00 quote 67.95 0.00 0.00 58.10 59.40 13.00
CALLS PUTS
Expires July 22, 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 18.80 20.20 12.00 quote 0.60 0.00 0.00 0.00 0.60 29.00
quote 0.00 0.00 0.00 18.20 19.20 13.00 quote 0.63 0.00 0.00 0.00 0.65 102.00
quote 8.60 0.00 0.00 17.20 18.60 1.00 14.00 quote 0.42 0.02 1.00 0.05 0.70 1.00
quote 12.40 0.00 0.00 16.20 17.50 5.00 15.00 quote 0.63 0.00 0.00 0.15 0.45 71.00
quote 0.00 0.00 0.00 15.40 16.40 16.00 quote 0.70 0.00 0.00 0.25 0.70 123.00
quote 0.00 0.00 0.00 14.00 15.80 17.00 quote 0.43 -0.90 1.00 0.25 0.75 437.00
quote 0.00 0.00 0.00 13.70 14.60 18.00 quote 0.65 -0.94 4.00 0.30 0.80 49.00
quote 0.00 0.00 0.00 12.60 13.70 19.00 quote 0.68 -0.72 8.00 0.50 0.70 107.00
quote 7.30 0.00 0.00 11.80 13.00 24.00 20.00 quote 0.80 -0.45 6.00 0.60 1.10 66.00
quote 5.97 0.00 0.00 10.90 12.00 5.00 21.00 quote 1.35 -0.05 7.00 0.75 1.25 75.00
quote 6.50 0.00 0.00 10.00 11.30 26.00 22.00 quote 1.13 -0.59 6.00 0.95 1.20 98.00
quote 8.39 2.48 1.00 9.20 10.30 39.00 23.00 quote 1.50 -1.05 3.00 1.15 1.50 232.00
quote 4.70 0.00 0.00 8.60 9.60 71.00 24.00 quote 1.55 -1.35 4.00 1.25 1.65 44.00
quote 4.20 0.00 0.00 7.70 8.80 62.00 25.00 quote 1.95 -0.70 11.00 1.55 2.00 67.00
quote 7.42 3.78 6.00 7.30 8.20 59.00 26.00 quote 2.18 -0.92 8.00 2.00 2.25 75.00
quote 5.77 0.77 4.00 6.40 7.50 126.00 27.00 quote 2.50 -1.10 10.00 2.20 2.60 15.00
quote 5.00 1.40 7.00 5.90 6.80 29.00 28.00 quote 3.07 -1.03 33.00 2.40 3.10 26.00
quote 3.90 0.70 11.00 5.40 6.00 72.00 29.00 quote 3.50 -1.10 16.00 2.90 3.50 13.00
quote 5.10 1.42 37.00 4.90 5.60 138.00 30.00 quote 3.77 -1.53 50.00 3.40 3.80 162.00
quote 3.70 1.15 7.00 4.30 5.10 25.00 31.00 quote 4.30 -4.20 1.00 3.90 4.50 1.00
31.52 Current price as of 6/24/2022 04:00:02 PM
quote 4.10 0.90 129.00 3.90 4.40 209.00 32.00 quote 0.00 0.00 0.00 4.50 5.00
quote 3.70 1.69 21.00 3.50 4.00 38.00 33.00 quote 0.00 0.00 0.00 5.00 5.80
quote 1.84 0.00 0.00 3.00 3.60 38.00 34.00 quote 0.00 0.00 0.00 5.60 6.40
quote 3.13 0.90 68.00 2.90 3.30 52.00 35.00 quote 12.02 0.00 0.00 6.40 7.10 2.00
quote 3.15 1.55 17.00 2.65 2.95 258.00 36.00 quote 0.00 0.00 0.00 7.10 7.90
quote 1.45 0.00 0.00 2.35 2.65 117.00 37.00 quote 8.50 -7.50 3.00 7.80 8.80 1.00
quote 1.80 0.40 3.00 2.10 2.40 190.00 38.00 quote 9.28 0.00 3.00 8.50 9.40
quote 0.50 0.00 0.00 1.90 2.20 6.00 39.00 quote 0.00 0.00 0.00 9.30 10.40
quote 1.80 0.50 121.00 1.70 1.95 142.00 40.00 quote 0.00 0.00 0.00 10.00 11.20
CALLS PUTS
Expires July 29, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 12.18 0.00 0.00 18.20 19.30 45.00 13.00 quote 0.35 -0.52 1.00 0.15 0.40 5.00
quote 13.61 0.00 0.00 17.30 18.40 1.00 14.00 quote 0.60 0.00 0.00 0.10 0.75 2.00
quote 16.80 0.00 8.00 16.40 17.50 15.00 quote 0.65 0.00 0.00 0.25 0.75 23.00
quote 0.00 0.00 0.00 15.70 16.60 16.00 quote 0.75 -1.15 1.00 0.40 0.90 30.00
quote 7.20 0.00 0.00 14.50 15.90 3.00 17.00 quote 0.80 -0.15 2.00 0.50 0.90 4.00
quote 8.30 0.00 0.00 13.60 14.80 8.00 18.00 quote 1.25 0.00 0.00 0.60 1.05 120.00
quote 9.10 0.00 0.00 13.00 14.00 45.00 19.00 quote 1.75 0.00 0.00 0.75 1.20 22.00
quote 6.20 0.00 0.00 12.00 13.20 2.00 20.00 quote 1.22 -0.56 6.00 0.95 1.40 34.00
quote 9.28 0.00 0.00 11.30 12.30 10.00 21.00 quote 1.35 -0.40 4.00 1.15 1.55 52.00
quote 4.40 0.00 0.00 9.80 11.90 1.00 22.00 quote 1.54 -0.56 5.00 1.30 1.70 34.00
quote 5.89 0.00 0.00 9.70 10.80 5.00 23.00 quote 2.00 -0.39 4.00 1.50 2.05 49.00
quote 4.00 0.00 0.00 9.00 10.00 2.00 24.00 quote 2.88 0.00 0.00 1.80 2.40 32.00
quote 6.70 3.80 1.00 8.30 9.30 8.00 25.00 quote 2.62 -1.08 14.00 2.00 2.55 48.00
quote 6.93 2.63 2.00 7.60 8.50 21.00 26.00 quote 2.67 -1.33 5.00 2.35 2.85 39.00
quote 4.60 0.00 0.00 6.90 8.00 1.00 27.00 quote 3.90 -0.30 67.00 2.75 3.10 96.00
quote 4.18 0.00 0.00 6.30 7.40 16.00 28.00 quote 3.47 -1.23 2.00 3.10 3.50 42.00
quote 5.30 0.78 11.00 6.00 6.60 39.00 29.00 quote 4.21 -0.89 57.00 3.50 4.20 25.00
quote 4.85 0.85 25.00 5.30 6.20 87.00 30.00 quote 4.50 -1.50 39.00 4.20 4.70 29.00
quote 4.00 1.14 12.00 4.90 5.50 20.00 31.00 quote 6.50 0.00 0.00 4.60 5.00 13.00
31.52 Current price as of 6/24/2022 04:00:02 PM
quote 4.70 1.90 243.00 4.60 5.40 274.00 32.00 quote 5.40 -3.32 71.00 5.10 5.50 1.00
quote 4.30 1.90 10.00 4.00 4.50 1.00 33.00 quote 8.30 0.00 0.00 5.60 6.10 8.00
quote 3.70 2.75 25.00 3.80 4.20 26.00 34.00 quote 0.00 0.00 0.00 6.30 6.80
quote 3.70 1.01 18.00 3.50 3.80 1,114 35.00 quote 8.11 0.00 2.00 7.00 7.70
quote 2.35 -0.15 5.00 3.20 3.70 37.00 36.00 quote 10.00 0.00 0.00 7.70 8.40 30.00

August, 2022 Options

Show

September, 2022 Options

Show

November, 2022 Options

Show

January, 2023 Options

Show

February, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

January, 2024 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.