Bulletin
Investor Alert

Target Corp.

NYS: TGT

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 27, 2022, 7:59 p.m.

TGT
/zigman2/quotes/207799045/composite

$

167.35

Change

+0.21 +0.13%

Volume

Volume 212,706

Quotes are delayed by 20 min

/zigman2/quotes/207799045/composite

Previous close

$ 163.20

$ 167.14

Change

+3.94 +2.41%

Day low

Day high

$163.20

$167.20

Open

52 week low

52 week high

$145.51

$268.98

Open

OPTION CHAIN FOR TARGET CORP.

In-the-money

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 86.10 87.70 80.00 quote 0.06 0.00 0.00 0.00 0.01 10.00
quote 0.00 0.00 0.00 81.25 82.70 85.00 quote 0.44 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 76.15 77.75 90.00 quote 0.01 0.00 0.00 0.00 0.03 124.00
quote 0.00 0.00 0.00 71.15 72.70 95.00 quote 0.03 0.00 0.00 0.00 0.14 1.00
quote 0.00 0.00 0.00 66.35 67.50 100.00 quote 0.03 0.00 0.00 0.00 0.03 44.00
quote 0.00 0.00 0.00 61.60 62.50 105.00 quote 0.02 0.00 0.00 0.00 0.03 20.00
quote 0.00 0.00 0.00 56.45 57.55 110.00 quote 0.01 0.00 114.00 0.01 0.03 297.00
quote 0.00 0.00 0.00 51.25 52.40 115.00 quote 0.01 -0.04 15.00 0.00 0.05 121.00
quote 0.00 0.00 0.00 49.30 50.40 117.00 quote 0.07 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 47.90 49.35 118.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 47.25 48.45 119.00 quote 0.00 0.00 0.00 0.00 0.07
quote 35.10 0.00 0.00 46.35 47.35 2.00 120.00 quote 0.02 0.00 0.00 0.00 0.02 83.00
quote 0.00 0.00 0.00 45.05 46.40 121.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 44.30 45.40 122.00 quote 0.02 0.00 10.00 0.00 0.03
quote 0.00 0.00 0.00 43.75 44.60 123.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 42.20 43.70 124.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 41.40 42.55 125.00 quote 0.03 -0.01 77.00 0.00 0.03 105.00
quote 0.00 0.00 0.00 40.65 41.65 126.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 39.30 40.40 127.00 quote 0.02 -0.02 10.00 0.00 0.11 15.00
quote 0.00 0.00 0.00 38.35 39.75 128.00 quote 0.04 0.00 0.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 37.45 38.45 129.00 quote 0.02 -0.03 5.00 0.01 0.03 19.00
quote 26.20 0.00 0.00 36.40 37.60 3.00 130.00 quote 0.02 -0.04 4.00 0.01 0.03 528.00
quote 0.00 0.00 0.00 35.45 36.40 131.00 quote 0.04 -0.16 2.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 34.55 35.35 132.00 quote 0.00 0.00 0.00 0.01 0.03
quote 0.00 0.00 0.00 33.70 34.45 133.00 quote 0.00 0.00 0.00 0.01 0.03
quote 0.00 0.00 0.00 32.65 33.40 134.00 quote 0.03 0.00 5.00 0.00 0.04
quote 0.00 0.00 0.00 31.45 32.45 135.00 quote 0.03 -0.06 616.00 0.01 0.04 638.00
quote 0.00 0.00 0.00 30.75 31.40 136.00 quote 0.11 0.00 0.00 0.02 0.04 11.00
quote 0.00 0.00 0.00 29.50 30.65 137.00 quote 0.11 0.00 0.00 0.03 0.04 1.00
quote 0.00 0.00 0.00 28.35 29.45 138.00 quote 0.11 0.00 0.00 0.03 0.05 231.00
quote 0.00 0.00 0.00 27.65 28.60 139.00 quote 0.06 -0.08 10.00 0.03 0.05 213.00
quote 24.50 1.88 1.00 26.70 27.45 26.00 140.00 quote 0.04 -0.15 70.00 0.01 0.06 564.00
quote 9.20 0.00 0.00 25.75 26.40 4.00 141.00 quote 0.06 -0.11 3.00 0.04 0.06 349.00
quote 10.65 0.00 0.00 24.70 25.40 5.00 142.00 quote 0.07 -0.10 6.00 0.00 0.06 379.00
quote 13.95 0.00 0.00 23.70 24.45 28.00 143.00 quote 0.07 -0.11 5.00 0.00 0.07 683.00
quote 6.80 0.00 0.00 22.70 23.65 2.00 144.00 quote 0.08 -0.15 18.00 0.01 0.07 338.00
quote 20.40 8.35 4.00 21.80 22.40 59.00 145.00 quote 0.07 -0.17 178.00 0.07 0.08 552.00
quote 15.88 0.00 0.00 20.80 21.40 125.00 146.00 quote 0.09 -0.19 45.00 0.03 0.09 509.00
quote 18.75 5.75 6.00 19.80 20.40 360.00 147.00 quote 0.12 -0.18 82.00 0.01 0.10 144.00
quote 15.00 0.00 0.00 18.80 19.40 117.00 148.00 quote 0.13 -0.25 66.00 0.03 0.11 87.00
quote 17.71 5.01 13.00 17.75 18.40 52.00 149.00 quote 0.14 -0.27 14.00 0.06 0.12 68.00
quote 16.72 3.67 51.00 16.80 17.50 283.00 150.00 quote 0.16 -0.30 2,064 0.10 0.14 2,724
quote 12.65 1.78 9.00 14.40 15.30 595.00 152.50 quote 0.20 -0.43 139.00 0.17 0.20 897.00
quote 11.65 2.70 55.00 11.95 12.75 783.00 155.00 quote 0.27 -0.65 931.00 0.25 0.31 1,971
quote 9.24 2.44 346.00 9.75 10.25 684.00 157.50 quote 0.45 -0.92 196.00 0.39 0.46 239.00
quote 7.67 2.62 358.00 7.55 8.05 1,042 160.00 quote 0.66 -1.24 1,047 0.62 0.72 746.00
quote 5.75 2.25 1,173 5.50 5.90 909.00 162.50 quote 1.07 -1.92 429.00 1.03 1.10 740.00
quote 3.89 1.60 1,474 3.75 4.00 1,364 165.00 quote 1.78 -2.57 835.00 1.71 1.84 114.00
167.14 Current price as of 5/27/2022 04:03:50 PM
quote 2.46 1.04 869.00 2.40 2.56 931.00 167.50 quote 3.01 -3.54 8.00 2.73 2.99 10.00
quote 1.48 0.63 3,027 1.43 1.50 1,437 170.00 quote 4.58 -3.27 150.00 4.20 4.65 22.00
quote 0.87 0.34 2,504 0.79 0.87 654.00 172.50 quote 22.85 0.00 0.00 6.05 6.45 5.00
quote 0.47 0.15 5,932 0.46 0.47 689.00 175.00 quote 10.68 -18.08 1.00 8.20 8.85 54.00
quote 0.28 0.09 513.00 0.27 0.33 377.00 177.50 quote 21.67 0.00 0.00 10.50 11.10 3.00
quote 0.19 0.06 342.00 0.18 0.19 889.00 180.00 quote 14.82 -3.07 5.00 12.45 13.70 43.00
quote 0.15 0.06 32.00 0.13 0.15 27.00 182.50 quote 0.00 0.00 0.00 15.35 16.20
quote 0.12 0.02 123.00 0.11 0.12 1,225 185.00 quote 24.42 0.00 0.00 17.75 18.45 37.00
quote 0.11 0.04 52.00 0.08 0.10 7.00 187.50 quote 0.00 0.00 0.00 20.30 20.95
quote 0.08 0.01 94.00 0.01 0.09 878.00 190.00 quote 23.20 -10.29 140.00 22.80 23.25 35.00
quote 0.10 0.02 50.00 0.06 0.08 15.00 192.50 quote 0.00 0.00 0.00 25.25 26.00
quote 0.08 0.03 35.00 0.05 0.07 283.00 195.00 quote 30.00 -2.30 4.00 27.75 28.50 25.00
quote 0.06 0.01 32.00 0.02 0.06 78.00 197.50 quote 35.96 0.00 0.00 30.20 31.15
quote 0.05 0.01 75.00 0.02 0.06 2,652 200.00 quote 38.71 0.00 0.00 32.70 33.40 199.00
quote 0.05 0.00 25.00 0.03 0.05 103.00 202.50 quote 49.34 0.00 0.00 35.20 36.25 1.00
quote 0.05 -0.01 27.00 0.00 0.05 160.00 205.00 quote 58.86 0.00 0.00 37.45 38.85 88.00
quote 0.04 -0.01 3.00 0.00 0.08 169.00 207.50 quote 43.36 -10.94 3.00 39.70 41.15 3.00
quote 0.03 -0.02 179.00 0.00 0.04 324.00 210.00 quote 60.15 0.00 0.00 42.65 43.85 1,991
quote 0.03 -0.01 219.00 0.00 0.04 89.00 212.50 quote 59.40 0.00 0.00 44.80 46.20 25.00
quote 0.03 -0.02 541.00 0.00 0.03 131.00 215.00 quote 50.24 -10.16 5.00 47.35 49.10 30.00
quote 0.03 -0.02 18.00 0.01 0.03 183.00 217.50 quote 53.31 -8.80 4.00 50.10 51.10 4.00
quote 0.03 0.00 10.00 0.00 0.03 1,919 220.00 quote 57.64 0.00 0.00 52.30 54.10 638.00
quote 0.04 0.01 1.00 0.02 0.03 206.00 222.50 quote 61.90 0.00 0.00 55.00 56.35
quote 0.01 -0.03 5.00 0.01 0.03 1,710 225.00 quote 70.25 0.00 0.00 57.35 58.95 21.00
quote 0.03 0.00 17.00 0.00 0.03 77.00 227.50 quote 16.45 0.00 0.00 60.00 61.00
quote 0.01 -0.02 5.00 0.00 0.03 2,222 230.00 quote 75.26 0.00 0.00 62.30 63.75 13.00
quote 0.03 0.00 0.00 0.01 0.03 119.00 232.50 quote 0.00 0.00 0.00 65.15 66.35
quote 0.03 0.00 0.00 0.00 0.05 878.00 235.00 quote 81.90 0.00 0.00 67.25 68.65 3.00
quote 0.04 0.00 0.00 0.00 0.07 23.00 237.50 quote 0.00 0.00 0.00 70.15 71.40
quote 0.03 0.02 1.00 0.01 0.03 567.00 240.00 quote 86.83 0.00 0.00 72.35 74.15 3.00
quote 0.03 0.00 10.00 0.01 0.04 55.00 242.50 quote 75.45 0.00 0.00 75.05 76.30
quote 0.01 -0.01 20.00 0.00 0.03 260.00 245.00 quote 23.30 0.00 0.00 77.40 78.70 2.00
quote 0.03 0.02 48.00 0.01 0.02 109.00 250.00 quote 26.70 0.00 0.00 82.35 84.10 1.00
quote 0.02 0.00 0.00 0.00 0.03 158.00 255.00 quote 42.57 0.00 0.00 87.30 89.05 2.00
quote 0.02 0.00 0.00 0.00 0.03 139.00 260.00 quote 30.06 0.00 0.00 92.50 93.80
quote 0.01 0.00 0.00 0.00 0.07 28.00 265.00 quote 0.00 0.00 0.00 97.30 98.80
quote 0.02 0.00 0.00 0.00 0.03 42.00 270.00 quote 0.00 0.00 0.00 102.55 104.40
quote 0.02 0.00 0.00 0.00 0.03 29.00 275.00 quote 0.00 0.00 0.00 107.50 108.65
quote 0.01 0.00 0.00 0.00 0.03 40.00 280.00 quote 0.00 0.00 0.00 112.50 113.75
quote 0.10 0.00 0.00 0.00 0.03 19.00 285.00 quote 0.00 0.00 0.00 117.30 119.40
quote 0.30 0.00 0.00 0.00 0.01 118.00 290.00 quote 67.15 0.00 0.00 122.45 124.00
quote 0.01 0.00 0.00 0.00 0.15 5.00 295.00 quote 0.00 0.00 0.00 127.50 128.90
quote 0.58 0.00 0.00 0.00 0.14 1.00 300.00 quote 0.00 0.00 0.00 132.35 133.65
quote 0.00 0.00 0.00 0.00 0.13 305.00 quote 0.00 0.00 0.00 137.50 138.65
quote 0.01 0.00 0.00 0.00 0.15 1.00 310.00 quote 0.00 0.00 0.00 142.45 144.15
quote 0.00 0.00 0.00 0.00 0.14 315.00 quote 0.00 0.00 0.00 147.35 148.60
quote 0.01 0.00 0.00 0.00 0.15 1.00 320.00 quote 0.00 0.00 0.00 152.30 154.30
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 85.65 87.60 80.00 quote 0.01 0.00 0.00 0.00 0.15 113.00
quote 0.00 0.00 0.00 80.65 82.35 85.00 quote 0.05 0.00 0.00 0.00 0.11 25.00
quote 0.00 0.00 0.00 75.65 77.35 90.00 quote 0.07 0.00 0.00 0.00 0.12 2.00
quote 0.00 0.00 0.00 71.20 72.50 95.00 quote 0.01 -0.03 5.00 0.00 0.01 32.00
quote 0.00 0.00 0.00 65.65 67.50 100.00 quote 0.02 0.00 0.00 0.00 0.03 50.00
quote 0.00 0.00 0.00 61.35 62.50 105.00 quote 0.07 0.00 0.00 0.00 0.06 22.00
quote 0.00 0.00 0.00 56.45 57.75 110.00 quote 0.03 0.00 0.00 0.00 0.08 29.00
quote 0.00 0.00 0.00 51.20 52.50 115.00 quote 0.05 0.00 0.00 0.00 0.07 27.00
quote 0.00 0.00 0.00 46.40 47.45 120.00 quote 0.06 -0.01 2.00 0.01 0.11 227.00
quote 0.00 0.00 0.00 40.90 42.55 125.00 quote 0.06 -0.05 1.00 0.02 0.17 441.00
quote 0.00 0.00 0.00 36.45 37.45 130.00 quote 0.15 -0.04 2.00 0.03 0.14 413.00
quote 19.50 0.00 0.00 31.70 32.80 1.00 135.00 quote 0.16 -0.09 7.00 0.08 0.19 111.00
quote 10.13 0.00 0.00 26.95 27.55 2.00 140.00 quote 0.21 -0.21 58.00 0.12 0.22 408.00
quote 0.00 0.00 0.00 25.90 26.85 141.00 quote 1.44 0.00 0.00 0.14 0.34 154.00
quote 10.60 0.00 0.00 24.85 25.60 1.00 142.00 quote 1.20 0.00 0.00 0.19 0.35 18.00
quote 0.00 0.00 0.00 23.90 24.60 143.00 quote 0.55 0.00 0.00 0.16 0.41 66.00
quote 9.00 0.00 0.00 22.95 23.65 5.00 144.00 quote 1.57 0.00 0.00 0.20 0.35 57.00
quote 21.82 14.11 3.00 22.05 22.95 7.00 145.00 quote 0.46 -0.22 16.00 0.23 0.36 395.00
quote 5.90 0.00 0.00 21.00 21.70 13.00 146.00 quote 0.51 -0.28 2.00 0.27 0.37 52.00
quote 6.49 0.00 0.00 19.90 20.75 11.00 147.00 quote 0.45 -0.35 5.00 0.30 0.41 49.00
quote 10.55 0.00 0.00 19.10 19.75 43.00 148.00 quote 0.51 -0.48 3.00 0.30 0.45 35.00
quote 5.40 0.00 0.00 18.25 18.85 40.00 149.00 quote 0.58 -0.39 2.00 0.36 0.50 23.00
quote 16.95 2.99 5.00 17.35 18.05 160.00 150.00 quote 0.56 -0.52 68.00 0.43 0.55 315.00
quote 12.23 3.73 3.00 14.65 15.55 25.00 152.50 quote 0.67 -0.81 137.00 0.56 0.69 97.00
quote 12.55 2.81 19.00 12.90 13.20 324.00 155.00 quote 0.89 -0.88 134.00 0.76 0.94 313.00
quote 10.40 2.75 16.00 10.50 11.00 429.00 157.50 quote 1.25 -1.08 25.00 1.06 1.25 101.00
quote 8.20 1.90 76.00 8.45 8.95 1,790 160.00 quote 1.75 -1.35 78.00 1.43 1.69 99.00
quote 6.41 1.84 161.00 6.45 7.00 84.00 162.50 quote 2.35 -2.20 35.00 2.01 2.36 18.00
quote 4.75 1.25 1,017 4.85 5.30 1,861 165.00 quote 3.40 -2.20 374.00 2.82 3.15 180.00
167.14 Current price as of 5/27/2022 04:03:50 PM
quote 3.50 1.10 274.00 3.45 3.85 149.00 167.50 quote 4.91 -9.74 11.00 3.85 4.30 1.00
quote 2.50 0.82 183.00 2.36 2.67 604.00 170.00 quote 7.16 -2.04 3.00 5.25 5.60 1,308
quote 1.54 0.43 34.00 1.53 1.82 102.00 172.50 quote 8.54 0.00 3.00 6.85 7.30
quote 1.05 0.31 265.00 1.02 1.15 1,335 175.00 quote 11.20 -16.70 6.00 8.75 9.30 8.00
quote 0.71 0.28 439.00 0.63 0.81 47.00 177.50 quote 0.00 0.00 0.00 10.85 11.50
quote 0.45 0.07 161.00 0.42 0.49 559.00 180.00 quote 15.84 -3.31 3.00 13.10 13.65 112.00
quote 0.22 0.05 74.00 0.21 0.24 358.00 185.00 quote 22.55 0.00 0.00 17.85 18.65 26.00
quote 0.11 0.00 146.00 0.10 0.21 487.00 190.00 quote 35.06 0.00 0.00 22.75 23.60 8.00
quote 0.09 0.00 19.00 0.07 0.09 142.00 195.00 quote 40.14 0.00 0.00 27.75 28.70 9.00
quote 0.07 0.00 33.00 0.06 0.07 221.00 200.00 quote 35.28 -12.27 3.00 32.65 33.65 37.00
quote 0.06 0.00 10.00 0.05 0.07 43.00 205.00 quote 52.90 0.00 0.00 37.25 38.75 10.00
quote 0.05 -0.02 4.00 0.04 0.06 49.00 210.00 quote 55.28 0.00 0.00 42.25 43.85 33.00
quote 0.05 0.00 0.00 0.04 0.05 131.00 215.00 quote 53.95 0.00 0.00 47.25 49.40 10.00
quote 0.05 0.00 8.00 0.03 0.05 71.00 220.00 quote 71.79 0.00 0.00 52.25 53.90 3.00
quote 0.08 0.00 0.00 0.00 0.07 122.00 225.00 quote 69.68 0.00 0.00 57.50 58.55 2.00
quote 0.03 0.01 5.00 0.03 0.04 55.00 230.00 quote 77.60 0.00 0.00 62.70 63.80 1.00
quote 0.03 0.00 0.00 0.02 0.04 318.00 235.00 quote 86.85 0.00 0.00 67.25 69.25 1.00
quote 0.02 -0.03 1.00 0.02 0.03 53.00 240.00 quote 86.15 0.00 0.00 72.25 73.55 2.00
quote 0.01 -0.04 5.00 0.02 0.03 34.00 245.00 quote 21.72 0.00 0.00 77.45 78.90 1.00
quote 0.02 -0.02 1.00 0.01 0.08 104.00 250.00 quote 34.98 0.00 0.00 82.25 84.25 2.00
quote 0.01 -0.04 1.00 0.01 0.15 24.00 255.00 quote 0.00 0.00 0.00 87.45 88.75
quote 0.01 0.00 0.00 0.01 0.08 16.00 260.00 quote 103.80 0.00 0.00 92.25 93.95 36.00
quote 0.05 0.00 0.00 0.00 0.15 5.00 265.00 quote 0.00 0.00 0.00 97.50 98.80
quote 0.02 -0.02 2.00 0.00 0.14 22.00 270.00 quote 0.00 0.00 0.00 102.20 104.40
quote 0.04 0.00 0.00 0.00 0.03 181.00 275.00 quote 0.00 0.00 0.00 107.25 109.00
quote 0.05 0.00 0.00 0.00 0.05 71.00 280.00 quote 0.00 0.00 0.00 112.25 113.80
quote 0.04 0.00 0.00 0.00 0.03 91.00 285.00 quote 0.00 0.00 0.00 117.25 118.70
quote 0.00 0.00 0.00 0.00 0.15 290.00 quote 0.00 0.00 0.00 122.30 124.00
quote 0.01 0.00 0.00 0.00 0.15 3.00 295.00 quote 0.00 0.00 0.00 127.30 129.05
quote 0.00 0.00 0.00 0.00 0.15 300.00 quote 0.00 0.00 0.00 132.25 134.40
quote 0.00 0.00 0.00 0.00 0.15 305.00 quote 0.00 0.00 0.00 137.25 139.40
quote 0.00 0.00 0.00 0.00 0.15 310.00 quote 0.00 0.00 0.00 142.25 143.65
quote 0.00 0.00 0.00 0.00 0.15 315.00 quote 0.00 0.00 0.00 147.25 148.65
quote 0.00 0.00 0.00 0.00 0.15 320.00 quote 0.00 0.00 0.00 152.50 154.35
CALLS PUTS
Expires June 17, 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 86.05 87.55 80.00 quote 0.02 -0.01 1.00 0.00 0.04 68.00
quote 0.00 0.00 0.00 81.15 82.55 85.00 quote 0.02 0.00 0.00 0.00 0.04 50.00
quote 0.00 0.00 0.00 75.95 77.60 90.00 quote 0.05 0.00 0.00 0.00 0.04 50.00
quote 0.00 0.00 0.00 71.05 72.50 95.00 quote 0.01 -0.03 43.00 0.00 0.04 448.00
quote 54.34 0.00 0.00 66.05 67.75 1.00 100.00 quote 0.03 0.01 110.00 0.00 0.03 393.00
quote 49.28 0.00 0.00 61.20 62.55 1.00 105.00 quote 0.03 -0.02 1.00 0.00 0.04 167.00
quote 0.00 0.00 0.00 56.15 57.60 110.00 quote 0.05 -0.01 9.00 0.04 0.05 155.00
quote 32.55 0.00 0.00 51.20 52.50 3.00 115.00 quote 0.08 -0.03 11.00 0.03 0.08 248.00
quote 42.00 0.00 0.00 45.80 47.85 17.00 120.00 quote 0.11 -0.05 280.00 0.10 0.11 678.00
quote 25.90 0.00 0.00 41.40 43.05 5.00 125.00 quote 0.15 -0.09 61.00 0.15 0.16 1,340
quote 34.80 1.55 4.00 36.95 37.65 205.00 130.00 quote 0.22 -0.15 110.00 0.20 0.22 12,971
quote 21.10 0.00 0.00 32.10 33.70 39.00 135.00 quote 0.31 -0.20 189.00 0.30 0.31 6,435
quote 17.87 0.00 0.00 27.15 27.80 111.00 140.00 quote 0.43 -0.27 139.00 0.40 0.44 2,427
quote 15.95 0.00 0.00 26.10 26.85 3.00 141.00 quote 0.49 -0.37 5.00 0.41 0.48 151.00
quote 23.79 8.29 20.00 25.40 25.85 30.00 142.00 quote 0.53 -0.31 1.00 0.46 0.53 185.00
quote 14.85 0.00 0.00 24.25 24.95 28.00 143.00 quote 0.56 -0.42 49.00 0.48 0.58 126.00
quote 13.90 0.00 0.00 23.40 23.95 25.00 144.00 quote 0.59 -0.47 5.00 0.52 0.61 273.00
quote 21.87 3.19 11.00 22.50 23.00 179.00 145.00 quote 0.66 -0.41 116.00 0.58 0.66 777.00
quote 19.58 4.41 3.00 21.45 22.05 15.00 146.00 quote 0.87 -0.32 2.00 0.62 0.73 135.00
quote 16.60 0.00 0.00 20.40 21.10 60.00 147.00 quote 1.02 -0.25 41.00 0.66 0.79 98.00
quote 19.04 3.44 5.00 19.45 20.45 114.00 148.00 quote 0.89 -0.48 10.00 0.75 0.83 557.00
quote 18.58 3.63 3.00 18.50 19.25 118.00 149.00 quote 1.10 -0.46 11.00 0.81 0.92 81.00
quote 17.63 3.56 118.00 17.75 18.50 949.00 150.00 quote 0.98 -0.63 636.00 0.86 1.00 1,671
quote 14.08 1.48 5.00 15.50 16.05 53.00 152.50 quote 1.25 -0.92 65.00 1.11 1.23 1,197
quote 13.25 2.25 189.00 13.30 14.10 2,325 155.00 quote 1.55 -1.01 248.00 1.43 1.57 2,972
quote 11.07 2.87 19.00 11.35 11.80 339.00 157.50 quote 2.05 -1.25 75.00 1.83 2.05 672.00
quote 9.47 2.17 368.00 9.40 9.80 3,744 160.00 quote 2.58 -1.42 289.00 2.34 2.58 1,319
quote 6.90 1.15 188.00 7.70 8.00 227.00 162.50 quote 3.14 -2.51 1,694 3.10 3.20 189.00
quote 6.10 1.51 628.00 6.05 6.35 3,593 165.00 quote 4.02 -2.28 359.00 3.90 4.15 670.00
167.14 Current price as of 5/27/2022 04:03:50 PM
quote 4.60 1.10 123.00 4.65 4.95 206.00 167.50 quote 5.34 -2.76 66.00 5.00 5.25 20.00
quote 3.60 1.09 880.00 3.60 3.75 2,310 170.00 quote 7.18 -2.47 19.00 6.30 6.55 696.00
quote 2.57 0.79 240.00 2.60 2.74 185.00 172.50 quote 8.30 -3.55 7.00 7.80 8.10 4.00
quote 1.76 0.36 829.00 1.79 2.00 3,359 175.00 quote 11.69 -2.43 4.00 9.55 9.95 282.00
quote 1.29 0.39 94.00 1.29 1.40 73.00 177.50 quote 30.34 0.00 0.00 11.45 11.80 3.00
quote 0.90 0.18 1,301 0.86 0.97 2,206 180.00 quote 16.05 -2.87 3.00 13.55 14.25 2,829
quote 0.45 0.11 188.00 0.42 0.48 1,193 185.00 quote 20.45 -2.19 4.00 18.05 18.60 841.00
quote 0.24 0.02 47.00 0.22 0.25 691.00 190.00 quote 24.33 -3.37 28.00 22.90 23.50 560.00
quote 0.14 0.00 24.00 0.13 0.15 420.00 195.00 quote 29.85 -2.55 3.00 27.75 28.40 1,056
quote 0.09 -0.01 96.00 0.08 0.10 1,087 200.00 quote 33.47 -4.37 27.00 32.70 33.45 6,467
quote 0.05 0.00 22.00 0.04 0.06 2,945 210.00 quote 44.86 -2.64 10.00 42.40 43.95 3,161
quote 0.04 0.00 3.00 0.02 0.05 1,404 220.00 quote 55.55 -7.85 5.00 52.50 54.15 1,220
quote 0.03 -0.01 10.00 0.02 0.04 2,580 230.00 quote 64.85 -8.65 4.00 62.25 64.35 99.00
quote 0.03 0.01 2.00 0.02 0.05 1,217 240.00 quote 87.45 0.00 0.00 72.40 74.25 148.00
quote 0.01 -0.02 11.00 0.01 0.03 2,582 250.00 quote 95.20 0.00 0.00 82.30 84.30 30.00
quote 0.01 -0.01 6.00 0.01 0.04 1,684 260.00 quote 104.33 0.00 0.00 92.35 93.80 102.00
quote 0.03 0.02 2.00 0.00 0.05 660.00 270.00 quote 58.07 0.00 0.00 102.35 103.70 11.00
quote 0.03 0.02 1.00 0.00 0.04 572.00 280.00 quote 51.21 0.00 0.00 112.30 113.65 15.00
quote 0.01 -0.01 1.00 0.00 0.03 2,626 290.00 quote 57.38 0.00 0.00 122.30 123.75 8.00
quote 0.04 0.00 0.00 0.00 0.01 195.00 300.00 quote 136.09 0.00 0.00 132.35 133.70 2.00
quote 0.08 0.00 0.00 0.00 0.05 138.00 310.00 quote 81.55 0.00 0.00 142.30 143.60 3.00
quote 0.02 0.00 0.00 0.00 0.15 42.00 320.00 quote 94.61 0.00 0.00 152.35 153.55
quote 0.11 0.00 0.00 0.01 0.15 3.00 330.00 quote 93.15 0.00 0.00 162.30 164.15
quote 0.39 0.00 0.00 0.00 0.15 1.00 340.00 quote 118.65 0.00 0.00 172.45 173.95 1.00
quote 0.04 0.00 0.00 0.00 0.15 19.00 350.00 quote 138.50 0.00 0.00 182.30 183.90
quote 0.21 0.00 0.00 0.00 0.15 2.00 360.00 quote 129.75 0.00 0.00 192.20 194.05 4.00
quote 0.18 0.00 0.00 0.00 0.15 11.00 370.00 quote 144.15 0.00 0.00 202.30 204.10 15.00
CALLS PUTS
Expires June 24, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 82.60 0.00 0.00 86.25 87.45 1.00 80.00 quote 0.11 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 81.00 82.80 85.00 quote 0.17 0.00 0.00 0.00 0.16 1.00
quote 0.00 0.00 0.00 76.05 77.90 90.00 quote 0.00 0.00 0.00 0.00 0.17
quote 0.00 0.00 0.00 71.35 72.80 95.00 quote 0.12 0.00 5.00 0.00 0.19
quote 0.00 0.00 0.00 66.35 67.90 100.00 quote 0.23 0.00 0.00 0.00 0.19 2.00
quote 0.00 0.00 0.00 61.15 62.60 105.00 quote 0.42 0.00 0.00 0.00 0.21 11.00
quote 0.00 0.00 0.00 55.95 57.85 110.00 quote 0.36 0.00 0.00 0.05 0.10 1.00
quote 0.00 0.00 0.00 51.20 52.95 115.00 quote 0.56 0.00 0.00 0.00 0.15 20.00
quote 36.10 0.00 0.00 46.85 47.75 3.00 120.00 quote 0.55 0.00 0.00 0.03 0.19 106.00
quote 0.00 0.00 0.00 41.55 42.90 125.00 quote 0.38 0.00 0.00 0.09 0.37 74.00
quote 26.26 0.00 0.00 37.05 38.15 2.00 130.00 quote 0.36 -0.20 4.00 0.30 0.43 187.00
quote 21.65 0.00 0.00 32.00 32.95 1.00 135.00 quote 0.46 -0.22 16.00 0.40 0.58 57.00
quote 24.10 0.00 0.00 27.30 28.35 4.00 140.00 quote 0.65 -0.29 16.00 0.50 0.71 149.00
quote 21.45 2.35 1.00 22.55 23.30 6.00 145.00 quote 0.91 -0.49 48.00 0.75 0.97 167.00
quote 16.93 2.18 1.00 18.15 18.80 187.00 150.00 quote 1.32 -0.86 25.00 1.19 1.38 219.00
quote 13.60 2.80 2.00 13.90 14.40 175.00 155.00 quote 2.03 -1.07 30.00 1.79 2.06 139.00
quote 9.80 2.20 73.00 9.95 10.55 403.00 160.00 quote 3.35 -1.69 17.00 2.79 3.10 116.00
quote 6.75 1.55 58.00 6.60 7.10 198.00 165.00 quote 5.00 -2.65 11.00 4.45 4.85 27.00
167.14 Current price as of 5/27/2022 04:03:50 PM
quote 4.25 1.28 77.00 4.15 4.40 463.00 170.00 quote 9.10 -7.05 1.00 6.85 7.35 61.00
quote 2.31 0.80 21.00 2.30 2.60 366.00 175.00 quote 12.16 -6.77 2.00 9.95 10.65 1.00
quote 1.12 0.22 79.00 1.25 1.44 147.00 180.00 quote 16.33 -9.15 2.00 13.80 14.40 11.00
quote 0.65 0.12 267.00 0.59 0.86 74.00 185.00 quote 30.10 0.00 0.00 18.15 19.05 83.00
quote 0.32 -0.07 69.00 0.30 0.44 245.00 190.00 quote 35.69 0.00 0.00 22.80 23.90 8.00
quote 0.20 -0.05 51.00 0.10 0.28 83.00 195.00 quote 33.04 0.00 0.00 27.65 28.70 27.00
quote 0.08 -0.04 16.00 0.10 0.12 117.00 200.00 quote 45.64 0.00 0.00 32.55 33.65 34.00
quote 0.23 0.00 0.00 0.00 0.22 1.00 205.00 quote 47.75 0.00 0.00 37.55 38.85 6.00
quote 0.08 0.01 33.00 0.05 0.24 282.00 210.00 quote 63.30 0.00 0.00 42.25 44.25 5.00
quote 0.25 0.00 0.00 0.00 0.20 35.00 215.00 quote 50.66 0.00 0.00 47.25 49.25 4.00
quote 0.01 -0.04 1.00 0.00 0.11 20.00 220.00 quote 60.50 0.00 0.00 52.20 53.80 3.00
quote 0.14 0.00 0.00 0.00 0.18 5.00 225.00 quote 70.55 0.00 0.00 57.20 59.00 95.00
quote 0.21 0.00 0.00 0.00 0.15 37.00 230.00 quote 82.75 0.00 0.00 62.35 63.95 2.00
quote 0.08 0.00 0.00 0.00 0.17 19.00 235.00 quote 12.87 0.00 0.00 67.50 68.90
quote 0.06 0.00 0.00 0.00 0.16 14.00 240.00 quote 20.42 0.00 0.00 72.50 73.90
quote 0.10 0.00 0.00 0.00 0.16 29.00 245.00 quote 0.00 0.00 0.00 77.55 78.95
quote 0.07 0.00 0.00 0.00 0.15 23.00 250.00 quote 35.47 0.00 0.00 82.25 84.35 1.00
quote 0.09 0.00 0.00 0.00 0.15 11.00 255.00 quote 99.75 0.00 0.00 87.20 88.65
quote 0.05 0.00 0.00 0.00 0.15 5.00 260.00 quote 0.00 0.00 0.00 92.50 94.20
quote 0.05 0.00 0.00 0.00 0.15 1.00 265.00 quote 0.00 0.00 0.00 97.20 99.20
quote 0.80 0.00 0.00 0.00 0.15 7.00 270.00 quote 0.00 0.00 0.00 102.25 104.00
quote 0.00 0.00 0.00 0.00 0.15 275.00 quote 0.00 0.00 0.00 107.30 108.90
quote 0.35 0.00 0.00 0.00 0.15 15.00 280.00 quote 0.00 0.00 0.00 112.20 114.00
quote 0.00 0.00 0.00 0.00 0.15 285.00 quote 0.00 0.00 0.00 117.20 118.55
quote 0.00 0.00 0.00 0.00 0.15 290.00 quote 0.00 0.00 0.00 122.30 123.85
quote 0.00 0.00 0.00 0.00 0.15 295.00 quote 0.00 0.00 0.00 127.10 128.70
quote 0.00 0.00 0.00 0.00 0.15 300.00 quote 0.00 0.00 0.00 132.25 133.60
quote 0.00 0.00 0.00 0.00 0.15 305.00 quote 0.00 0.00 0.00 137.20 138.75
quote 0.00 0.00 0.00 0.00 0.15 310.00 quote 0.00 0.00 0.00 142.25 144.05
quote 0.00 0.00 0.00 0.00 0.15 315.00 quote 0.00 0.00 0.00 147.40 148.75
quote 0.00 0.00 0.00 0.00 0.15 320.00 quote 0.00 0.00 0.00 152.60 154.00

July, 2022 Options

Show

September, 2022 Options

Show

October, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.