Bulletin
Investor Alert

Goldman Sachs Group Inc.

NYS: GS

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 1, 2022, 7:57 p.m.

GS
/zigman2/quotes/209237603/composite

$

299.00

Change

-0.23 -0.08%

Volume

Volume 35,202

Quotes are delayed by 20 min

/zigman2/quotes/209237603/composite

Previous close

$ 297.02

$ 299.23

Change

+2.21 +0.74%

Day low

Day high

$291.72

$300.33

Open

52 week low

52 week high

$278.15

$426.16

Open

OPTION CHAIN FOR GOLDMAN SACHS GROUP INC.

In-the-money

July, 2022 Options

Hide
CALLS PUTS
Expires July 8, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 108.20 110.00 190.00 quote 0.04 0.00 0.00 0.00 0.03 39.00
quote 0.00 0.00 0.00 103.05 105.25 195.00 quote 0.04 0.00 0.00 0.00 0.03 38.00
quote 81.40 0.00 0.00 97.95 100.05 3.00 200.00 quote 0.01 0.00 0.00 0.00 0.23 50.00
quote 0.00 0.00 0.00 93.05 95.15 205.00 quote 0.02 0.00 4.00 0.00 0.22
quote 0.00 0.00 0.00 88.00 90.10 210.00 quote 0.10 0.00 0.00 0.00 0.23 50.00
quote 0.00 0.00 0.00 83.10 85.15 215.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 78.05 80.05 220.00 quote 0.03 0.00 0.00 0.00 0.23 71.00
quote 0.00 0.00 0.00 73.15 75.00 225.00 quote 0.32 0.00 0.00 0.00 0.23 5.00
quote 56.85 0.00 0.00 68.00 70.20 2.00 230.00 quote 0.03 0.00 0.00 0.00 0.23 24.00
quote 0.00 0.00 0.00 63.15 65.05 235.00 quote 0.08 0.00 0.00 0.00 0.16 28.00
quote 0.00 0.00 0.00 58.00 60.10 240.00 quote 0.07 0.02 18.00 0.00 0.11 78.00
quote 0.00 0.00 0.00 55.70 57.95 242.50 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 53.20 55.30 245.00 quote 0.04 -0.09 21.00 0.00 0.12 54.00
quote 0.00 0.00 0.00 49.45 52.50 247.50 quote 0.02 -0.07 3.00 0.00 0.14 110.00
quote 42.20 0.00 0.00 47.80 50.20 1.00 250.00 quote 0.03 -0.11 7.00 0.00 0.26 35.00
quote 44.26 0.00 0.00 45.70 47.70 15.00 252.50 quote 0.20 0.00 0.00 0.00 0.19 16.00
quote 0.00 0.00 0.00 43.20 44.95 255.00 quote 0.07 -0.20 4.00 0.00 0.15 66.00
quote 0.00 0.00 0.00 40.75 42.50 257.50 quote 0.09 -0.10 64.00 0.00 0.18 6.00
quote 0.00 0.00 0.00 38.20 40.00 260.00 quote 0.09 -0.23 93.00 0.01 0.21 89.00
quote 0.00 0.00 0.00 35.80 37.55 262.50 quote 0.10 -0.23 8.00 0.04 0.21 67.00
quote 22.55 0.00 0.00 33.35 35.10 1.00 265.00 quote 0.15 -0.25 65.00 0.07 0.29 67.00
quote 17.45 0.00 0.00 30.85 32.60 2.00 267.50 quote 0.20 -0.22 57.00 0.11 0.29 30.00
quote 32.81 0.00 0.00 28.40 30.15 30.00 270.00 quote 0.19 -0.30 80.00 0.20 0.28 164.00
quote 0.00 0.00 0.00 26.00 27.75 272.50 quote 0.31 -0.42 25.00 0.27 0.39 48.00
quote 20.89 -4.11 8.00 23.70 25.15 35.00 275.00 quote 0.39 -0.52 130.00 0.32 0.40 251.00
quote 21.00 -2.30 14.00 21.30 22.80 1.00 277.50 quote 0.48 -0.50 82.00 0.43 0.58 60.00
quote 14.15 -1.92 1.00 18.90 20.40 29.00 280.00 quote 0.65 -0.84 107.00 0.57 0.68 162.00
quote 13.75 0.00 0.00 16.65 18.00 14.00 282.50 quote 1.01 -0.53 66.00 0.74 0.92 57.00
quote 14.89 -1.01 4.00 14.70 15.85 71.00 285.00 quote 1.04 -1.10 94.00 0.97 1.17 198.00
quote 10.67 0.47 5.00 12.40 13.65 27.00 287.50 quote 1.43 -1.39 46.00 1.29 1.50 71.00
quote 10.54 0.33 14.00 10.30 11.50 460.00 290.00 quote 2.00 -1.46 209.00 1.69 2.02 146.00
quote 8.83 0.33 78.00 8.50 9.50 16.00 292.50 quote 2.46 -1.68 109.00 2.22 2.64 74.00
quote 6.87 -1.03 94.00 7.10 7.65 84.00 295.00 quote 3.10 -1.09 48.00 2.90 3.35 214.00
quote 5.70 -0.30 99.00 5.50 6.00 24.00 297.50 quote 4.25 -0.90 92.00 3.75 4.35 37.00
299.23 Current price as of 7/01/2022 04:00:02 PM
quote 4.17 0.27 192.00 4.15 4.60 170.00 300.00 quote 5.35 -1.70 199.00 4.80 5.35 160.00
quote 3.05 -0.45 261.00 2.91 3.20 156.00 302.50 quote 6.40 -3.60 7.00 6.05 6.75 58.00
quote 2.15 -0.18 200.00 2.01 2.45 321.00 305.00 quote 7.74 -4.41 4.00 7.60 8.60 216.00
quote 1.44 -0.31 105.00 1.39 1.65 150.00 307.50 quote 12.71 2.36 7.00 9.40 10.35 22.00
quote 0.87 -0.36 462.00 0.81 0.95 390.00 310.00 quote 15.65 1.70 1.00 11.25 12.45 81.00
quote 0.62 -0.23 49.00 0.48 0.61 37.00 312.50 quote 14.78 -4.15 2.00 13.35 14.80 17.00
quote 0.30 -0.28 174.00 0.29 0.40 278.00 315.00 quote 19.30 3.75 3.00 15.45 17.15 32.00
quote 0.23 -0.37 24.00 0.15 0.25 164.00 317.50 quote 14.32 0.00 0.00 17.75 19.45 10.00
quote 0.09 -0.20 136.00 0.08 0.14 606.00 320.00 quote 22.84 1.68 5.00 20.30 22.00 22.00
quote 0.21 0.00 0.00 0.03 0.15 41.00 322.50 quote 0.00 0.00 0.00 22.65 24.30
quote 0.09 -0.12 12.00 0.02 0.11 135.00 325.00 quote 27.79 -17.80 5.00 25.30 26.95 17.00
quote 0.07 -0.37 2.00 0.01 0.16 5.00 327.50 quote 0.00 0.00 0.00 27.70 29.45
quote 0.09 0.04 88.00 0.00 0.12 173.00 330.00 quote 29.75 0.00 0.00 30.20 31.95 67.00
quote 0.05 0.00 0.00 0.00 0.15 4.00 332.50 quote 0.00 0.00 0.00 32.55 34.45
quote 0.05 0.02 1.00 0.00 0.05 129.00 335.00 quote 0.00 0.00 0.00 35.20 36.85
quote 0.15 0.00 0.00 0.00 0.14 16.00 337.50 quote 0.00 0.00 0.00 37.40 39.45
quote 0.02 -0.06 1.00 0.00 0.05 83.00 340.00 quote 54.57 0.00 0.00 40.15 41.95
quote 0.03 0.00 1.00 0.00 0.15 342.50 quote 0.00 0.00 0.00 42.70 44.50
quote 0.04 -0.03 1.00 0.00 0.20 104.00 345.00 quote 0.00 0.00 0.00 45.00 47.10
quote 0.00 0.00 0.00 0.00 0.21 347.50 quote 0.00 0.00 0.00 47.50 49.55
quote 0.05 0.01 2.00 0.00 0.23 68.00 350.00 quote 0.00 0.00 0.00 50.05 52.05
quote 0.01 -0.06 5.00 0.00 0.18 22.00 355.00 quote 69.41 0.00 0.00 54.90 57.10
quote 0.11 0.00 0.00 0.00 0.11 6.00 360.00 quote 0.00 0.00 0.00 60.05 62.00
quote 0.22 0.00 0.00 0.00 0.11 6.00 365.00 quote 0.00 0.00 0.00 64.75 67.00
quote 0.05 0.00 0.00 0.00 0.11 59.00 370.00 quote 0.00 0.00 0.00 69.95 72.10
quote 0.01 -0.13 5.00 0.00 0.12 1.00 375.00 quote 0.00 0.00 0.00 74.85 77.15
quote 0.01 0.00 4.00 0.00 0.01 6.00 380.00 quote 0.00 0.00 0.00 80.00 82.10
quote 0.00 0.00 0.00 0.00 0.01 385.00 quote 0.00 0.00 0.00 84.90 86.95
quote 0.00 0.00 0.00 0.00 0.23 390.00 quote 0.00 0.00 0.00 90.05 92.10
quote 0.00 0.00 0.00 0.00 0.23 395.00 quote 0.00 0.00 0.00 95.10 97.15
quote 0.00 0.00 0.00 0.00 0.23 400.00 quote 0.00 0.00 0.00 99.95 102.25
quote 0.00 0.00 0.00 0.00 0.23 405.00 quote 0.00 0.00 0.00 104.90 106.90
quote 0.00 0.00 0.00 0.00 0.23 410.00 quote 0.00 0.00 0.00 109.95 111.80
quote 0.00 0.00 0.00 0.00 0.23 420.00 quote 0.00 0.00 0.00 120.00 122.05
quote 0.00 0.00 0.00 0.00 0.23 430.00 quote 0.00 0.00 0.00 130.00 132.05
quote 0.00 0.00 0.00 0.00 0.23 440.00 quote 0.00 0.00 0.00 139.85 142.15
quote 0.00 0.00 0.00 0.00 0.23 450.00 quote 0.00 0.00 0.00 149.70 152.00
quote 0.00 0.00 0.00 0.00 0.23 460.00 quote 0.00 0.00 0.00 159.90 162.15
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 176.99 0.00 0.00 148.10 150.05 1.00 150.00 quote 0.09 0.00 0.00 0.00 0.09 12.00
quote 172.27 0.00 0.00 143.05 145.20 14.00 155.00 quote 0.02 0.00 0.00 0.01 0.10 117.00
quote 168.22 0.00 0.00 138.20 140.35 112.00 160.00 quote 0.42 0.00 0.00 0.00 0.10 58.00
quote 159.44 0.00 0.00 132.40 135.20 1.00 165.00 quote 0.02 0.00 0.00 0.01 0.03 184.00
quote 157.64 0.00 0.00 128.20 130.45 170.00 quote 0.05 0.00 0.00 0.01 0.03 62.00
quote 113.75 0.00 0.00 123.05 125.45 1.00 175.00 quote 0.03 0.00 0.00 0.00 0.10 59.00
quote 0.00 0.00 0.00 118.20 120.25 180.00 quote 0.04 0.00 0.00 0.01 0.04 126.00
quote 0.00 0.00 0.00 113.00 115.55 185.00 quote 0.03 0.00 0.00 0.00 0.10 92.00
quote 133.97 0.00 0.00 108.20 110.25 190.00 quote 0.03 0.00 0.00 0.00 0.11 250.00
quote 139.95 0.00 0.00 103.20 105.40 1.00 195.00 quote 0.07 0.00 0.00 0.01 0.11 84.00
quote 92.82 0.00 0.00 98.05 100.15 12.00 200.00 quote 0.12 0.08 1.00 0.00 0.25 241.00
quote 122.59 0.00 0.00 93.15 95.25 1.00 205.00 quote 0.18 0.00 0.00 0.00 0.14 16.00
quote 96.41 0.00 0.00 88.25 90.15 8.00 210.00 quote 0.05 0.00 0.00 0.00 0.11 379.00
quote 112.51 0.00 0.00 82.65 85.15 2.00 215.00 quote 0.11 0.00 0.00 0.00 0.10 392.00
quote 0.00 0.00 0.00 78.40 80.25 220.00 quote 0.10 0.00 0.00 0.01 0.12 338.00
quote 77.42 0.00 0.00 73.25 75.35 2.00 225.00 quote 0.12 -0.03 1.00 0.00 0.16 1,619
quote 52.33 0.00 0.00 68.25 70.10 2.00 230.00 quote 0.13 -0.09 6.00 0.00 0.16 303.00
quote 92.00 0.00 0.00 63.20 65.25 2.00 235.00 quote 0.25 0.00 0.00 0.03 0.21 449.00
quote 42.79 0.00 0.00 58.50 60.25 4.00 240.00 quote 0.25 -0.06 1.00 0.15 0.24 732.00
quote 40.82 0.00 0.00 53.55 55.40 5.00 245.00 quote 0.28 -0.20 1.00 0.15 0.31 267.00
quote 48.00 3.25 3.00 48.55 50.45 12.00 250.00 quote 0.29 -0.19 40.00 0.20 0.33 428.00
quote 34.20 0.00 0.00 43.75 45.45 232.00 255.00 quote 0.60 -0.10 15.00 0.31 0.48 128.00
quote 40.15 1.90 3.00 38.90 40.55 51.00 260.00 quote 0.61 -0.30 16.00 0.54 0.60 1,417
quote 0.00 0.00 0.00 36.35 38.30 262.50 quote 1.24 0.47 7.00 0.61 0.71 74.00
quote 34.80 0.00 0.00 34.25 35.75 26.00 265.00 quote 0.83 -0.44 13.00 0.74 0.86 229.00
quote 22.65 0.00 0.00 31.80 33.50 2.00 267.50 quote 1.72 0.48 8.00 0.85 1.02 15.00
quote 36.02 0.00 0.00 29.60 31.05 58.00 270.00 quote 1.14 -0.56 177.00 1.01 1.18 887.00
quote 0.00 0.00 0.00 27.30 28.70 272.50 quote 1.34 -0.66 36.00 1.24 1.35 18.00
quote 29.36 0.00 0.00 25.05 26.40 35.00 275.00 quote 1.60 -0.52 519.00 1.45 1.60 1,198
quote 14.10 0.00 0.00 22.90 24.35 3.00 277.50 quote 1.84 -0.67 167.00 1.72 1.90 71.00
quote 21.25 -1.05 2.00 20.80 22.05 410.00 280.00 quote 2.26 -0.60 83.00 2.05 2.27 3,342
quote 16.70 -7.19 1.00 18.80 19.80 40.00 282.50 quote 2.60 -0.40 13.00 2.47 2.68 141.00
quote 16.60 -0.30 16.00 16.90 17.75 219.00 285.00 quote 3.10 -0.75 58.00 2.94 3.25 1,088
quote 14.35 -1.10 2.00 14.90 15.80 36.00 287.50 quote 4.35 -0.20 11.00 3.45 3.85 103.00
quote 13.50 -0.60 5.00 13.05 13.95 931.00 290.00 quote 4.20 -1.20 90.00 4.05 4.50 1,927
quote 9.30 -2.30 21.00 11.70 12.20 77.00 292.50 quote 5.50 -0.80 43.00 4.80 5.35 63.00
quote 10.05 -0.05 56.00 10.10 10.55 556.00 295.00 quote 5.88 -1.67 85.00 5.65 6.25 949.00
quote 8.20 -0.90 53.00 8.50 9.10 125.00 297.50 quote 7.25 -1.45 25.00 6.55 7.15 131.00
299.23 Current price as of 7/01/2022 04:00:02 PM
quote 7.32 0.67 117.00 7.15 7.70 1,496 300.00 quote 7.85 -1.69 333.00 7.70 8.35 2,118
quote 6.25 0.40 27.00 5.90 6.40 165.00 302.50 quote 9.55 -1.30 4.00 8.95 9.55 143.00
quote 4.93 -0.32 122.00 4.85 5.25 718.00 305.00 quote 10.90 -0.80 6.00 10.40 11.20 445.00
quote 3.95 -0.90 25.00 3.90 4.25 277.00 307.50 quote 12.30 -1.57 2.00 11.90 12.75 231.00
quote 3.05 -0.13 139.00 3.10 3.40 1,093 310.00 quote 14.13 -1.47 10.00 13.50 14.50 590.00
quote 1.83 -0.27 170.00 1.81 2.09 1,295 315.00 quote 21.57 3.04 1.00 17.05 18.50 545.00
quote 1.08 -0.22 591.00 1.01 1.20 1,998 320.00 quote 23.44 0.14 2.00 21.30 22.70 847.00
quote 0.63 -0.10 51.00 0.56 0.71 862.00 325.00 quote 26.33 -1.51 1.00 25.70 27.20 440.00
quote 0.33 -0.10 62.00 0.29 0.44 2,340 330.00 quote 26.89 0.00 0.00 30.40 31.95 942.00
quote 0.21 -0.07 77.00 0.11 0.30 1,109 335.00 quote 33.30 0.00 0.00 35.25 37.05 156.00
quote 0.14 -0.04 16.00 0.03 0.22 2,261 340.00 quote 40.63 6.68 1.00 40.15 41.95 236.00
quote 0.27 0.00 0.00 0.01 0.19 683.00 345.00 quote 62.66 0.00 0.00 44.95 47.00 16.00
quote 0.27 0.10 6.00 0.01 0.20 2,252 350.00 quote 44.15 0.00 0.00 50.10 51.95 11.00
quote 0.07 0.00 0.00 0.00 0.13 1,447 355.00 quote 70.61 0.00 0.00 54.55 57.05 11.00
quote 0.05 0.03 3.00 0.01 0.10 1,833 360.00 quote 62.28 0.00 0.00 59.95 62.05 2.00
quote 0.04 0.00 0.00 0.00 0.09 326.00 365.00 quote 79.90 0.00 0.00 64.55 66.95 25.00
quote 0.03 0.00 0.00 0.00 0.11 2,529 370.00 quote 64.90 0.00 0.00 69.80 71.95 284.00
quote 0.05 0.00 0.00 0.01 0.06 880.00 375.00 quote 65.73 0.00 0.00 74.95 76.95 354.00
quote 0.05 0.00 0.00 0.00 0.10 2,246 380.00 quote 60.02 0.00 0.00 80.05 82.35 97.00
quote 0.03 0.00 0.00 0.00 0.20 76.00 385.00 quote 87.58 0.00 0.00 85.15 87.05 1.00
quote 0.02 0.00 0.00 0.00 0.11 2,027 390.00 quote 66.35 0.00 0.00 89.65 92.00 17.00
quote 0.07 0.00 0.00 0.00 0.07 123.00 395.00 quote 98.25 0.00 0.00 94.90 97.00 51.00
quote 0.01 0.00 0.00 0.00 0.05 2,230 400.00 quote 98.42 0.00 0.00 99.45 102.90 1.00
quote 0.01 0.00 0.00 0.00 0.11 88.00 405.00 quote 82.47 0.00 0.00 105.00 106.90 11.00
quote 0.01 0.00 0.00 0.00 0.08 210.00 410.00 quote 74.18 0.00 0.00 109.95 113.30 21.00
quote 0.01 0.00 0.00 0.00 0.10 60.00 415.00 quote 87.54 0.00 0.00 115.00 116.95 16.00
quote 0.05 0.00 0.00 0.00 0.10 58.00 420.00 quote 97.50 0.00 0.00 119.90 121.90 1.00
quote 0.13 0.00 0.00 0.00 0.08 98.00 425.00 quote 107.75 0.00 0.00 124.90 126.95 74.00
quote 0.03 0.00 0.00 0.00 0.11 253.00 430.00 quote 107.00 0.00 0.00 129.10 132.10 119.00
quote 0.25 0.00 0.00 0.00 0.10 13.00 435.00 quote 68.65 0.00 0.00 134.80 137.00 1.00
quote 0.21 0.00 0.00 0.00 0.10 26.00 440.00 quote 117.74 0.00 0.00 139.95 143.10
quote 0.02 0.00 0.00 0.00 0.10 25.00 445.00 quote 151.80 0.00 0.00 144.90 147.00 2.00
quote 0.01 0.00 0.00 0.00 0.10 164.00 450.00 quote 0.00 0.00 0.00 149.65 152.05
quote 0.24 0.00 0.00 0.00 0.10 63.00 455.00 quote 0.00 0.00 0.00 154.70 156.95
quote 0.70 0.00 0.00 0.00 0.10 19.00 460.00 quote 0.00 0.00 0.00 159.95 162.25
quote 1.00 0.00 0.00 0.00 0.22 10.00 465.00 quote 0.00 0.00 0.00 164.50 167.05
quote 0.11 0.00 0.00 0.00 0.05 1.00 470.00 quote 181.85 0.00 0.00 169.95 172.10 2.00
quote 0.15 0.00 0.00 0.00 0.22 1.00 475.00 quote 186.80 0.00 0.00 174.75 177.45 2.00
quote 0.10 0.00 0.00 0.00 0.09 53.00 480.00 quote 0.00 0.00 0.00 179.95 182.60
quote 7.75 0.00 0.00 0.00 0.11 7.00 485.00 quote 0.00 0.00 0.00 184.65 187.80
quote 0.06 0.00 0.00 0.00 0.15 21.00 490.00 quote 110.75 0.00 0.00 189.80 192.10
quote 0.00 0.00 0.00 0.00 0.21 495.00 quote 210.37 0.00 0.00 194.80 196.95 2.00
quote 0.01 0.00 0.00 0.00 0.01 384.00 500.00 quote 215.39 0.00 0.00 199.90 202.85
quote 0.18 0.00 0.00 0.00 0.16 5.00 505.00 quote 0.00 0.00 0.00 204.70 207.00
quote 0.08 0.00 0.00 0.00 0.15 121.00 520.00 quote 226.79 0.00 0.00 219.80 222.55 2.00
quote 0.08 0.00 0.00 0.00 0.10 49.00 540.00 quote 246.81 0.00 0.00 239.55 242.10
quote 0.13 0.00 0.00 0.00 0.01 85.00 560.00 quote 0.00 0.00 0.00 259.70 262.10
quote 0.01 0.00 0.00 0.00 0.01 60.00 580.00 quote 0.00 0.00 0.00 279.80 283.95
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 0.00 112.95 115.35 185.00 quote 0.10 -0.10 1.00 0.00 0.19 1.00
quote 0.00 0.00 0.00 108.00 110.35 190.00 quote 0.00 0.00 0.00 0.01 0.27
quote 0.00 0.00 0.00 102.30 105.35 195.00 quote 0.00 0.00 0.00 0.01 0.21
quote 0.00 0.00 0.00 97.95 100.40 200.00 quote 0.61 0.00 0.00 0.02 0.31 3.00
quote 0.00 0.00 0.00 88.05 90.50 210.00 quote 0.23 0.00 0.00 0.05 0.30 32.00
quote 0.00 0.00 0.00 78.05 80.45 220.00 quote 0.19 0.00 0.00 0.12 0.33 6.00
quote 0.00 0.00 0.00 68.30 70.70 230.00 quote 0.31 0.00 0.00 0.31 0.50 18.00
quote 0.00 0.00 0.00 63.70 65.75 235.00 quote 0.00 0.00 0.00 0.45 0.65
quote 48.48 0.00 0.00 58.75 60.95 1.00 240.00 quote 0.81 0.00 0.00 0.58 0.66 458.00
quote 0.00 0.00 0.00 53.75 55.90 245.00 quote 0.00 0.00 0.00 0.73 0.84
quote 37.20 0.00 0.00 48.20 51.00 1.00 250.00 quote 1.10 -0.06 10.00 0.91 1.00 541.00
quote 0.00 0.00 0.00 43.10 46.30 255.00 quote 1.20 -0.14 1.00 1.18 1.35 44.00
quote 0.00 0.00 0.00 39.30 41.65 260.00 quote 1.55 -0.88 8.00 1.48 1.60 304.00
quote 22.29 0.00 0.00 35.40 37.05 2.00 265.00 quote 2.15 -0.83 2.00 1.83 2.13 640.00
quote 32.90 0.00 0.00 30.80 32.60 4.00 270.00 quote 2.79 -0.26 34.00 2.42 2.68 176.00
quote 25.80 0.00 0.00 26.75 28.30 5.00 275.00 quote 3.20 -0.85 27.00 3.05 3.35 201.00
quote 24.20 0.00 0.00 22.70 24.10 22.00 280.00 quote 5.80 0.80 3.00 3.90 4.35 252.00
quote 16.55 -2.86 1.00 18.95 20.20 71.00 285.00 quote 5.22 -0.79 8.00 5.05 5.50 106.00
quote 15.20 -0.75 4.00 15.85 16.60 101.00 290.00 quote 6.60 -1.38 9.00 6.50 6.95 166.00
quote 12.51 -0.13 34.00 12.60 13.30 42.00 295.00 quote 8.55 -1.25 27.00 8.20 8.90 79.00
299.23 Current price as of 7/01/2022 04:00:02 PM
quote 9.86 -0.07 28.00 9.80 10.35 596.00 300.00 quote 10.71 -1.34 23.00 10.30 10.95 276.00
quote 7.55 0.65 25.00 7.35 7.90 130.00 305.00 quote 15.02 -2.58 5.00 12.80 13.55 108.00
quote 5.40 -0.85 17.00 5.35 5.80 234.00 310.00 quote 21.00 0.00 0.00 15.75 16.80 74.00
quote 3.85 0.02 34.00 3.80 4.15 1,777 315.00 quote 23.15 -2.25 2.00 19.20 20.25 1,647
quote 2.69 -0.41 2.00 2.56 2.88 179.00 320.00 quote 19.95 0.00 0.00 22.70 24.45 44.00
quote 1.75 -0.15 34.00 1.67 1.93 389.00 325.00 quote 22.47 0.00 0.00 26.85 28.50 16.00
quote 1.22 -0.02 49.00 1.06 1.36 667.00 330.00 quote 41.77 0.00 0.00 31.10 32.90 1.00
quote 0.70 -0.30 1.00 0.63 0.90 120.00 335.00 quote 53.24 0.00 0.00 35.75 37.70 2.00
quote 0.50 0.00 0.00 0.40 0.57 64.00 340.00 quote 56.20 0.00 0.00 39.75 42.55 1.00
quote 0.37 0.00 0.00 0.12 0.45 48.00 345.00 quote 61.27 0.00 0.00 45.20 47.40 1.00
quote 0.10 0.00 0.00 0.07 0.34 56.00 350.00 quote 0.00 0.00 0.00 50.10 52.35
quote 1.20 0.00 0.00 0.01 0.27 18.00 355.00 quote 69.56 0.00 0.00 54.85 57.55 2.00
quote 0.19 0.00 0.00 0.03 0.17 7.00 360.00 quote 80.10 0.00 0.00 59.95 62.95 1.00
quote 0.19 0.00 0.00 0.00 0.16 8.00 365.00 quote 0.00 0.00 0.00 64.80 67.45
quote 0.18 0.00 0.00 0.00 0.27 5.00 370.00 quote 0.00 0.00 0.00 70.00 72.50
quote 0.10 0.00 0.00 0.00 0.26 31.00 375.00 quote 0.00 0.00 0.00 74.85 78.10
quote 0.00 0.00 0.00 0.00 0.25 380.00 quote 0.00 0.00 0.00 79.80 82.40
quote 0.00 0.00 0.00 0.00 0.24 385.00 quote 88.64 0.00 0.00 84.60 87.90
quote 0.00 0.00 0.00 0.00 0.23 390.00 quote 0.00 0.00 0.00 89.80 92.60
quote 0.00 0.00 0.00 0.00 0.23 395.00 quote 97.99 0.00 0.00 95.05 97.40
quote 0.00 0.00 0.00 0.00 0.23 400.00 quote 0.00 0.00 0.00 99.95 102.90
quote 0.00 0.00 0.00 0.00 0.23 405.00 quote 0.00 0.00 0.00 104.95 107.45
quote 0.00 0.00 0.00 0.00 0.22 410.00 quote 0.00 0.00 0.00 109.90 112.65
quote 0.00 0.00 0.00 0.00 0.22 420.00 quote 0.00 0.00 0.00 119.75 123.00
quote 0.00 0.00 0.00 0.00 0.22 430.00 quote 0.00 0.00 0.00 130.00 132.95
quote 0.00 0.00 0.00 0.00 0.22 440.00 quote 0.00 0.00 0.00 140.00 142.55
quote 0.00 0.00 0.00 0.00 0.22 450.00 quote 0.00 0.00 0.00 149.75 152.40
quote 0.00 0.00 0.00 0.00 0.22 460.00 quote 0.00 0.00 0.00 159.90 162.60
CALLS PUTS
Expires July 29, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 100.00 0.00 0.00 112.90 115.70 1.00 185.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 107.65 110.45 190.00 quote 0.42 0.00 3.00 0.00 0.34
quote 0.00 0.00 0.00 103.05 105.65 195.00 quote 0.00 0.00 0.00 0.00 0.37
quote 100.50 0.00 0.00 98.10 100.70 4.00 200.00 quote 0.25 0.00 0.00 0.00 0.40 49.00
quote 71.00 0.00 0.00 87.55 90.90 1.00 210.00 quote 0.37 -0.03 2.00 0.18 0.50 33.00
quote 0.00 0.00 0.00 78.05 80.95 220.00 quote 0.52 -0.13 1.00 0.29 0.64 17.00
quote 0.00 0.00 0.00 68.25 71.35 230.00 quote 0.95 0.00 0.00 0.58 0.87 6.00
quote 0.00 0.00 0.00 63.80 66.10 235.00 quote 0.00 0.00 0.00 0.76 1.01
quote 49.40 0.00 0.00 59.15 61.35 1.00 240.00 quote 1.40 -0.35 3.00 0.97 1.13 70.00
quote 0.00 0.00 0.00 54.45 56.45 245.00 quote 0.00 0.00 0.00 1.14 1.38
quote 43.00 0.00 0.00 49.65 51.70 2.00 250.00 quote 1.86 -0.09 5.00 1.39 1.68 79.00
quote 0.00 0.00 0.00 45.25 47.65 255.00 quote 2.11 0.11 1.00 1.74 2.04 37.00
quote 45.03 0.00 0.00 40.40 42.45 1.00 260.00 quote 2.80 0.00 0.00 2.13 2.49 93.00
quote 0.00 0.00 0.00 36.35 38.00 265.00 quote 3.55 0.41 1.00 2.67 3.05 25.00
quote 30.65 10.35 2.00 32.00 33.65 4.00 270.00 quote 3.80 0.00 0.00 3.35 3.75 21.00
quote 25.70 0.00 0.00 27.95 29.50 1.00 275.00 quote 4.31 -0.49 4.00 4.10 4.55 78.00
quote 17.25 0.00 0.00 24.00 25.50 280.00 quote 5.45 -0.75 54.00 5.05 5.65 235.00
quote 17.67 0.00 0.00 20.30 21.50 53.00 285.00 quote 7.60 -0.20 1.00 6.30 6.90 55.00
quote 19.75 0.00 0.00 17.15 18.15 18.00 290.00 quote 8.53 -0.27 6.00 7.80 8.45 89.00
quote 13.50 0.00 7.00 13.95 14.90 37.00 295.00 quote 10.15 -0.70 2.00 9.60 10.30 24.00
299.23 Current price as of 7/01/2022 04:00:02 PM
quote 11.33 -0.85 3.00 11.25 11.95 67.00 300.00 quote 13.05 0.00 0.00 11.70 12.40 51.00
quote 8.90 -0.70 3.00 8.75 9.50 33.00 305.00 quote 12.65 0.00 0.00 14.05 14.95 17.00
quote 6.58 -0.22 4.00 6.75 7.30 53.00 310.00 quote 18.18 4.63 2.00 16.90 18.25 7.00
quote 5.20 0.15 5.00 5.05 5.50 53.00 315.00 quote 0.00 0.00 0.00 20.10 21.55
quote 3.70 0.25 27.00 3.65 4.05 55.00 320.00 quote 22.95 0.00 0.00 23.75 25.30 7.00
quote 2.50 -0.40 5.00 2.55 2.91 106.00 325.00 quote 26.10 0.00 0.00 27.55 29.25 23.00
quote 1.89 -0.35 12.00 1.76 2.10 158.00 330.00 quote 30.83 0.00 0.00 31.30 34.00 2.00
quote 2.43 0.00 0.00 1.20 1.51 58.00 335.00 quote 0.00 0.00 0.00 36.15 38.25
quote 0.80 0.00 0.00 0.78 1.11 14.00 340.00 quote 52.25 0.00 0.00 39.85 43.10 2.00
quote 0.54 -0.75 1.00 0.47 0.81 20.00 345.00 quote 59.60 0.00 0.00 45.30 47.60 1.00
quote 0.64 0.00 0.00 0.22 0.63 25.00 350.00 quote 71.57 0.00 0.00 50.10 52.80 1.00
quote 0.25 0.00 0.00 0.08 0.52 1.00 355.00 quote 68.93 0.00 0.00 55.00 57.50 2.00
quote 0.36 0.00 0.00 0.10 0.41 9.00 360.00 quote 0.00 0.00 0.00 59.85 63.00
quote 0.56 0.00 0.00 0.00 0.37 1.00 365.00 quote 86.50 0.00 0.00 64.60 67.95 1.00
quote 0.00 0.00 0.00 0.00 0.33 370.00 quote 0.00 0.00 0.00 69.35 72.70
quote 0.00 0.00 0.00 0.00 0.31 375.00 quote 0.00 0.00 0.00 74.45 78.05
quote 0.00 0.00 0.00 0.00 0.29 380.00 quote 0.00 0.00 0.00 79.70 82.65
quote 0.00 0.00 0.00 0.00 0.27 385.00 quote 0.00 0.00 0.00 84.70 87.80
quote 0.00 0.00 0.00 0.00 0.26 390.00 quote 106.63 0.00 0.00 89.50 92.65
quote 0.00 0.00 0.00 0.00 0.25 395.00 quote 0.00 0.00 0.00 94.65 98.05
quote 0.12 0.00 0.00 0.00 0.25 1.00 400.00 quote 98.54 0.00 0.00 99.75 102.85 1.00
quote 0.00 0.00 0.00 0.00 0.14 405.00 quote 0.00 0.00 0.00 103.70 108.30
quote 0.00 0.00 0.00 0.00 0.13 410.00 quote 0.00 0.00 0.00 109.60 112.75
quote 0.00 0.00 0.00 0.00 0.13 420.00 quote 0.00 0.00 0.00 119.55 123.00
quote 0.00 0.00 0.00 0.00 0.23 430.00 quote 0.00 0.00 0.00 129.65 132.75
quote 0.00 0.00 0.00 0.00 0.23 440.00 quote 0.00 0.00 0.00 139.40 143.15
quote 0.00 0.00 0.00 0.00 0.23 450.00 quote 0.00 0.00 0.00 149.05 153.10
quote 0.00 0.00 0.00 0.00 0.23 460.00 quote 0.00 0.00 0.00 159.60 163.10

August, 2022 Options

Show

September, 2022 Options

Show

October, 2022 Options

Show

November, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show
Link to MarketWatch's Slice.