Bulletin
Investor Alert

New York Markets Open in:

Facebook Inc. Cl A

NAS: FB

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Apr 9, 2020, 4:12 a.m.

FB
/zigman2/quotes/205064656/composite

$

175.22

Change

+0.94 +0.54%

Volume

Volume 443

Real time quotes

/zigman2/quotes/205064656/composite

Previous close

$ 174.28

$ 174.28

Change

+5.45 +3.23%

Day low

Day high

$167.74

$175.00

Open

52 week low

52 week high

$137.10

$224.20

Open

OPTION CHAIN FOR FACEBOOK INC. CL A

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 96.60 0.00 3.00 97.10 101.50 75.00 quote 0.06 0.00 0.00 0.00 0.12 61.00
quote 0.00 0.00 0.00 92.10 96.55 80.00 quote 0.01 0.00 0.00 0.00 0.01 69.00
quote 0.00 0.00 0.00 87.10 91.55 85.00 quote 0.15 0.00 0.00 0.00 0.13 26.00
quote 0.00 0.00 0.00 82.10 86.50 90.00 quote 0.08 0.00 0.00 0.00 0.13 30.00
quote 57.05 0.00 0.00 77.10 81.55 95.00 quote 0.01 0.00 0.00 0.00 0.04 88.00
quote 59.20 0.00 0.00 72.10 76.35 95.00 100.00 quote 0.03 0.00 0.00 0.00 0.10 955.00
quote 52.02 0.00 0.00 67.10 71.35 11.00 105.00 quote 0.01 0.00 0.00 0.00 0.05 173.00
quote 57.95 0.00 0.00 62.10 66.35 8.00 110.00 quote 0.02 0.00 0.00 0.00 0.01 501.00
quote 58.15 26.50 3.00 57.10 61.35 21.00 115.00 quote 0.02 0.00 0.00 0.00 0.01 218.00
quote 28.85 0.00 0.00 52.05 56.35 27.00 120.00 quote 0.02 0.00 0.00 0.00 0.01 484.00
quote 46.00 9.00 1.00 47.85 51.05 126.00 125.00 quote 0.01 0.00 35.00 0.00 0.01 580.00
quote 42.15 0.00 0.00 44.05 48.35 51.00 128.00 quote 0.01 -0.01 7.00 0.00 0.01 330.00
quote 40.00 0.00 0.00 43.05 47.35 26.00 129.00 quote 0.03 0.00 0.00 0.00 0.02 123.00
quote 43.15 3.65 10.00 43.35 46.05 56.00 130.00 quote 0.01 -0.01 80.00 0.00 0.01 685.00
quote 27.10 0.00 0.00 41.05 45.35 9.00 131.00 quote 0.03 0.02 30.00 0.00 0.01 73.00
quote 39.15 1.10 3.00 40.05 44.35 14.00 132.00 quote 0.01 0.00 0.00 0.00 0.13 34.00
quote 36.00 0.00 0.00 39.00 42.95 90.00 133.00 quote 0.05 0.00 0.00 0.00 0.05 292.00
quote 29.15 0.00 0.00 38.00 42.35 25.00 134.00 quote 0.01 0.00 1.00 0.00 0.05 92.00
quote 36.60 0.00 0.00 37.00 41.10 13.00 135.00 quote 0.02 0.00 82.00 0.00 0.05 789.00
quote 24.00 0.00 0.00 36.00 40.10 44.00 136.00 quote 0.01 -0.01 1.00 0.00 0.13 653.00
quote 37.05 14.40 29.00 35.80 37.55 51.00 137.00 quote 0.01 -0.02 1.00 0.00 0.13 320.00
quote 34.40 10.35 1.00 34.30 38.05 28.00 138.00 quote 0.01 -0.01 1.00 0.00 0.13 235.00
quote 15.25 0.00 0.00 33.85 37.05 26.00 139.00 quote 0.03 0.00 0.00 0.00 0.13 171.00
quote 30.75 1.75 4.00 32.65 36.05 53.00 140.00 quote 0.02 -0.07 32.00 0.01 0.02 1,209
quote 18.55 0.00 0.00 31.00 35.15 16.00 141.00 quote 0.05 0.00 0.00 0.00 0.13 324.00
quote 18.20 0.00 0.00 30.60 34.15 42.00 142.00 quote 0.02 -0.02 3.00 0.00 0.13 1,087
quote 20.00 0.00 0.00 29.05 33.15 10.00 143.00 quote 0.01 -0.04 5.00 0.00 0.03 470.00
quote 26.15 2.57 3.00 28.00 32.40 53.00 144.00 quote 0.04 0.00 0.00 0.01 0.02 739.00
quote 28.25 3.70 41.00 28.25 29.50 253.00 145.00 quote 0.01 -0.07 112.00 0.00 0.13 1,715
quote 25.01 3.21 1.00 27.50 29.15 141.00 146.00 quote 0.01 -0.06 49.00 0.01 0.13 540.00
quote 23.05 0.00 0.00 25.80 28.75 120.00 147.00 quote 0.02 -0.03 63.00 0.01 0.08 381.00
quote 24.40 0.35 7.00 24.00 28.05 41.00 148.00 quote 0.01 -0.07 47.00 0.00 0.01 1,281
quote 24.10 4.85 4.00 23.00 27.40 73.00 149.00 quote 0.02 -0.09 65.00 0.01 0.13 762.00
quote 24.45 5.50 79.00 23.20 24.85 419.00 150.00 quote 0.02 -0.09 661.00 0.00 0.02 2,719
quote 22.25 5.65 105.00 20.55 22.00 639.00 152.50 quote 0.01 -0.14 212.00 0.01 0.04 826.00
quote 19.35 4.60 91.00 17.90 19.60 864.00 155.00 quote 0.03 -0.22 1,365 0.03 0.04 3,012
quote 16.50 4.65 59.00 16.00 17.40 887.00 157.50 quote 0.07 -0.30 1,858 0.00 0.05 2,481
quote 14.00 4.00 331.00 13.45 15.00 1,567 160.00 quote 0.06 -0.58 3,563 0.05 0.07 3,990
quote 11.80 4.00 566.00 11.15 12.10 1,992 162.50 quote 0.11 -0.93 2,723 0.05 0.11 2,865
quote 10.00 4.79 1,564 8.70 9.55 2,890 165.00 quote 0.17 -1.33 7,571 0.15 0.20 3,538
quote 7.00 3.20 1,694 6.65 7.85 3,214 167.50 quote 0.38 -1.87 4,858 0.28 0.45 1,845
quote 4.80 2.81 6,019 4.55 5.15 4,263 170.00 quote 0.63 -2.57 10,649 0.63 0.70 2,146
quote 2.80 1.58 9,136 2.49 3.25 4,254 172.50 quote 1.14 -3.46 4,391 1.01 1.21 418.00
174.28 Current price as of 4/08/2020 04:00:00 PM
quote 1.24 0.66 12,207 1.07 1.47 4,209 175.00 quote 2.27 -4.53 2,108 2.10 2.27 308.00
quote 0.57 0.29 5,948 0.52 0.59 2,853 177.50 quote 3.40 -5.35 71.00 3.30 3.95 232.00
quote 0.20 0.05 12,680 0.18 0.19 12,013 180.00 quote 5.65 -6.34 508.00 5.25 6.15 160.00
quote 0.07 -0.01 563.00 0.04 0.10 3,433 182.50 quote 8.75 -4.90 77.00 6.55 9.00 159.00
quote 0.03 -0.03 262.00 0.02 0.06 909.00 185.00 quote 10.86 -4.99 11.00 9.75 13.00 241.00
quote 0.03 -0.02 143.00 0.01 0.05 590.00 187.50 quote 13.77 -4.48 19.00 12.00 14.70 147.00
quote 0.02 -0.04 149.00 0.02 0.03 860.00 190.00 quote 16.50 -4.15 20.00 14.50 16.10 217.00
quote 0.01 -0.03 11.00 0.01 0.02 277.00 192.50 quote 23.51 0.00 0.00 16.45 19.85 31.00
quote 0.02 -0.02 1,373 0.01 0.02 735.00 195.00 quote 21.10 -2.90 16.00 18.95 20.95 24.00
quote 0.01 -0.01 20.00 0.00 0.04 195.00 197.50 quote 23.95 -4.59 15.00 21.50 23.50 21.00
quote 0.01 0.00 8.00 0.00 0.03 557.00 200.00 quote 26.90 -1.55 6.00 23.55 26.40 46.00
quote 0.01 0.00 10.00 0.00 0.01 29.00 202.50 quote 41.60 0.00 0.00 26.00 30.40 8.00
quote 0.01 0.00 0.00 0.00 0.01 2,087 205.00 quote 53.20 0.00 0.00 28.50 32.35 28.00
quote 0.08 0.00 0.00 0.00 0.01 28.00 207.50 quote 46.55 0.00 0.00 31.00 35.40 10.00
quote 0.04 0.00 0.00 0.00 0.01 99.00 210.00 quote 36.51 -4.30 1.00 33.60 37.90 10.00
quote 0.04 0.01 1.00 0.00 0.13 33.00 212.50 quote 63.11 0.00 0.00 36.00 40.40 158.00
quote 0.18 0.00 0.00 0.00 0.13 32.00 215.00 quote 55.00 0.00 0.00 38.50 42.90 7.00
quote 0.02 -0.04 1.00 0.00 0.13 17.00 217.50 quote 54.60 0.00 0.00 41.00 45.40 1.00
quote 0.01 0.00 0.00 0.00 0.13 27.00 220.00 quote 0.00 0.00 0.00 43.50 47.90
quote 0.13 0.00 0.00 0.00 0.01 35.00 222.50 quote 53.15 -4.35 1.00 46.05 50.50
quote 0.01 -0.02 80.00 0.00 0.13 79.00 225.00 quote 53.15 0.00 5.00 48.45 52.90
quote 0.01 0.00 0.00 0.00 0.01 9.00 227.50 quote 37.75 0.00 0.00 51.00 55.40
quote 0.11 0.00 0.00 0.00 0.01 47.00 230.00 quote 0.00 0.00 0.00 53.50 57.90
quote 0.01 0.00 0.00 0.00 0.02 39.00 232.50 quote 71.45 0.00 0.00 55.95 60.40
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 94.50 8.45 1.00 98.35 99.90 3.00 75.00 quote 0.01 0.00 0.00 0.00 0.01 362.00
quote 88.81 0.00 0.00 93.35 94.90 2.00 80.00 quote 0.02 0.00 0.00 0.00 0.01 724.00
quote 84.35 0.00 0.00 88.35 89.90 2.00 85.00 quote 0.01 0.00 200.00 0.01 0.08 350.00
quote 52.95 0.00 0.00 83.35 84.90 1.00 90.00 quote 0.04 0.00 0.00 0.01 0.02 846.00
quote 75.65 0.00 0.00 78.35 79.90 38.00 95.00 quote 0.01 -0.01 270.00 0.01 0.02 1,362
quote 73.55 15.78 1.00 73.35 74.90 60.00 100.00 quote 0.02 0.00 27.00 0.02 0.03 4,529
quote 47.05 0.00 0.00 68.35 69.90 48.00 105.00 quote 0.02 -0.02 1.00 0.01 0.05 584.00
quote 60.10 7.05 17.00 63.35 64.95 86.00 110.00 quote 0.03 0.01 14.00 0.01 0.06 644.00
quote 54.45 14.95 2.00 58.35 59.95 199.00 115.00 quote 0.02 -0.03 38.00 0.02 0.07 991.00
quote 53.71 4.46 157.00 53.40 55.05 350.00 120.00 quote 0.05 -0.01 24.00 0.02 0.08 1,985
quote 48.00 5.25 291.00 48.45 50.15 329.00 125.00 quote 0.06 -0.03 36.00 0.03 0.08 1,659
quote 43.80 12.90 74.00 43.45 45.25 244.00 130.00 quote 0.06 -0.09 45.00 0.05 0.12 2,657
quote 39.90 3.45 1.00 38.45 40.45 254.00 135.00 quote 0.10 -0.11 91.00 0.05 0.15 1,794
quote 33.77 2.40 1.00 33.45 35.25 433.00 140.00 quote 0.15 -0.19 279.00 0.12 0.17 4,674
quote 29.38 9.48 1.00 30.40 32.80 17.00 143.00 quote 0.22 -0.23 130.00 0.08 0.25 443.00
quote 27.97 0.00 0.00 29.40 31.85 51.00 144.00 quote 0.25 -0.30 28.00 0.16 0.25 276.00
quote 30.00 3.65 14.00 28.50 30.40 521.00 145.00 quote 0.24 -0.19 202.00 0.23 0.27 2,340
quote 24.40 0.00 0.00 27.45 29.90 104.00 146.00 quote 0.27 -0.44 18.00 0.18 0.36 148.00
quote 24.32 0.00 0.00 26.45 29.05 165.00 147.00 quote 0.30 -0.48 13.00 0.18 0.40 506.00
quote 19.20 0.00 0.00 25.45 28.10 200.00 148.00 quote 0.33 -0.47 395.00 0.23 0.39 1,817
quote 19.90 0.00 0.00 24.45 27.15 261.00 149.00 quote 0.41 -0.44 56.00 0.23 0.49 461.00
quote 24.85 4.15 25.00 24.25 25.90 1,246 150.00 quote 0.38 -0.52 1,742 0.37 0.43 9,496
quote 22.15 4.00 82.00 20.95 22.45 1,131 152.50 quote 0.50 -0.59 491.00 0.33 0.56 1,439
quote 19.50 4.65 61.00 19.05 20.45 5,900 155.00 quote 0.65 -0.79 1,223 0.63 0.80 5,845
quote 18.42 5.42 28.00 16.80 18.00 954.00 157.50 quote 0.85 -0.87 431.00 0.81 0.94 1,843
quote 15.80 4.80 1,013 14.75 15.60 3,169 160.00 quote 1.15 -1.12 2,643 1.00 1.14 6,445
quote 12.75 3.35 273.00 12.45 13.60 2,920 162.50 quote 1.47 -1.22 717.00 1.32 1.48 1,435
quote 11.03 3.48 403.00 10.45 11.50 6,522 165.00 quote 1.88 -1.62 3,053 1.71 1.88 5,763
quote 9.05 3.05 468.00 8.45 9.25 1,684 167.50 quote 2.32 -1.88 1,810 2.16 2.43 486.00
quote 7.10 2.82 3,429 6.70 7.25 6,451 170.00 quote 2.92 -2.68 4,129 2.92 2.99 4,370
quote 5.41 2.31 2,371 5.20 5.60 1,353 172.50 quote 3.75 -2.60 2,296 3.55 3.75 222.00
174.28 Current price as of 4/08/2020 04:00:00 PM
quote 3.80 1.95 4,995 3.80 4.00 6,739 175.00 quote 4.40 -3.85 930.00 4.40 5.00 2,358
quote 2.58 1.18 943.00 2.53 2.82 486.00 177.50 quote 6.10 -4.38 77.00 5.70 6.10 94.00
quote 1.64 0.67 7,443 1.64 1.95 3,982 180.00 quote 7.50 -3.95 209.00 7.20 7.90 2,561
quote 1.07 0.42 680.00 0.92 1.20 686.00 182.50 quote 9.28 -5.27 9.00 9.00 10.40 26.00
quote 0.61 0.24 1,883 0.55 0.68 4,892 185.00 quote 11.10 -4.95 71.00 10.65 11.60 3,791
quote 0.22 0.05 1,709 0.22 0.23 7,867 190.00 quote 16.04 -3.61 122.00 15.60 16.50 3,672
quote 0.10 0.01 228.00 0.10 0.11 6,485 195.00 quote 20.45 -4.20 34.00 20.15 21.10 16,652
quote 0.07 0.01 2,175 0.06 0.07 10,301 200.00 quote 25.51 -4.99 1,330 25.45 26.50 7,512
quote 0.04 -0.01 97.00 0.03 0.05 3,490 205.00 quote 30.65 -5.35 18.00 30.55 31.65 2,619
quote 0.04 0.01 162.00 0.01 0.04 9,546 210.00 quote 36.52 -3.98 11.00 35.15 36.60 2,611
quote 0.03 0.00 79.00 0.01 0.04 5,184 215.00 quote 41.36 -4.14 4.00 40.20 41.55 977.00
quote 0.02 0.00 20.00 0.01 0.03 8,284 220.00 quote 49.45 -1.80 3.00 45.20 46.50 287.00
quote 0.02 0.00 4.00 0.01 0.02 4,155 225.00 quote 53.50 -2.45 6.00 50.15 51.35 112.00
quote 0.03 0.02 8.00 0.01 0.02 4,613 230.00 quote 56.90 -4.15 1.00 55.15 56.30 2.00
quote 0.02 0.01 11.00 0.01 0.08 2,388 235.00 quote 60.60 -2.55 6.00 60.15 61.30 2.00
quote 0.02 0.01 8.00 0.01 0.01 2,700 240.00 quote 65.90 -3.40 1.00 65.15 66.25 32.00
quote 0.01 0.00 0.00 0.00 0.01 5,155 245.00 quote 71.35 -5.15 3.00 70.15 71.30 17.00
quote 0.01 0.00 0.00 0.00 0.01 2,474 250.00 quote 78.65 -2.10 2.00 75.15 76.30 47.00
quote 0.01 0.00 0.00 0.00 0.01 348.00 255.00 quote 85.10 -1.15 2.00 80.15 81.30
quote 0.03 0.02 2.00 0.00 0.02 1,013 260.00 quote 87.75 0.00 11.00 85.15 86.35
quote 0.01 0.00 0.00 0.00 0.01 446.00 265.00 quote 96.90 0.00 0.00 90.15 91.50 3.00
quote 0.01 0.00 0.00 0.00 0.06 115.00 270.00 quote 100.35 -0.80 6.00 95.15 96.25 6.00
quote 0.13 0.00 0.00 0.00 0.01 294.00 275.00 quote 107.40 -2.80 1.00 100.15 101.25 1.00
quote 0.01 0.00 0.00 0.00 0.02 220.00 280.00 quote 0.00 0.00 0.00 105.15 106.35
quote 0.04 0.00 0.00 0.00 0.06 11.00 285.00 quote 0.00 0.00 0.00 110.15 111.30
quote 0.05 0.00 0.00 0.00 0.06 36.00 290.00 quote 128.20 0.00 0.00 115.15 116.30
quote 0.04 0.00 0.00 0.00 0.06 7.00 295.00 quote 121.45 -4.00 1.00 120.15 121.30 5.00
quote 0.01 0.00 0.00 0.00 0.02 445.00 300.00 quote 0.00 0.00 0.00 125.15 126.30
quote 0.03 0.00 0.00 0.00 0.06 6.00 305.00 quote 0.00 0.00 0.00 130.15 131.35
quote 0.01 0.00 0.00 0.00 0.01 107.00 310.00 quote 147.85 0.00 0.00 135.15 136.35 1.00
quote 0.05 0.00 0.00 0.00 0.01 12.00 315.00 quote 152.85 0.00 0.00 140.15 141.30 1.00
quote 0.01 0.00 0.00 0.00 0.06 10.00 320.00 quote 150.70 0.00 0.00 145.15 146.50
CALLS PUTS
Expires April 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 97.05 101.50 75.00 quote 0.04 0.00 0.00 0.01 0.07 13.00
quote 80.10 0.00 0.00 92.05 96.45 1.00 80.00 quote 0.02 0.00 0.00 0.00 0.07 384.00
quote 0.00 0.00 0.00 87.05 91.50 85.00 quote 0.05 0.00 0.00 0.01 0.04 16.00
quote 0.00 0.00 0.00 82.00 86.45 90.00 quote 0.22 0.00 0.00 0.00 0.86 148.00
quote 0.00 0.00 0.00 77.15 81.50 95.00 quote 0.04 -0.03 270.00 0.01 0.07 275.00
quote 67.60 0.00 0.00 72.05 76.50 25.00 100.00 quote 0.05 -0.03 1.00 0.00 0.55 228.00
quote 0.00 0.00 0.00 67.05 71.45 105.00 quote 0.08 0.00 1.00 0.00 1.04 202.00
quote 0.00 0.00 0.00 62.05 66.45 110.00 quote 0.05 -0.05 2.00 0.00 0.41 271.00
quote 33.87 0.00 0.00 57.05 61.50 8.00 115.00 quote 0.15 0.00 0.00 0.05 1.09 355.00
quote 45.42 0.00 0.00 52.10 56.55 5.00 120.00 quote 0.10 -0.15 4.00 0.00 1.50 263.00
quote 47.60 0.00 640.00 47.75 51.15 125.00 quote 0.17 -0.02 2.00 0.02 0.24 234.00
quote 31.45 0.00 0.00 44.15 48.60 1.00 128.00 quote 0.36 0.00 0.00 0.04 0.27 7.00
quote 0.00 0.00 0.00 43.30 47.55 129.00 quote 1.55 0.00 0.00 0.05 0.30 17.00
quote 43.99 10.71 1.00 42.25 46.65 3.00 130.00 quote 0.19 -0.26 32.00 0.05 0.32 568.00
quote 0.00 0.00 0.00 41.20 45.65 131.00 quote 0.30 -0.14 1.00 0.06 0.34 3.00
quote 0.00 0.00 0.00 40.20 44.60 132.00 quote 0.73 0.00 0.00 0.08 0.37 10.00
quote 0.00 0.00 0.00 39.25 43.70 133.00 quote 0.40 0.00 1.00 0.10 0.39 4.00
quote 0.00 0.00 0.00 38.30 42.65 134.00 quote 0.32 -1.18 12.00 0.12 0.41 20.00
quote 34.30 0.00 0.00 37.35 41.75 3.00 135.00 quote 0.58 0.02 58.00 0.26 0.45 83.00
quote 0.00 0.00 0.00 36.30 40.70 136.00 quote 0.32 0.02 3.00 0.15 0.49 208.00
quote 0.00 0.00 0.00 35.45 39.75 137.00 quote 0.43 0.03 1.00 0.32 0.49 84.00
quote 0.00 0.00 0.00 34.45 38.75 138.00 quote 0.44 -0.22 1.00 0.19 0.55 70.00
quote 0.00 0.00 0.00 33.35 37.80 139.00 quote 1.00 0.00 10.00 0.21 0.60 116.00
quote 31.15 0.00 0.00 32.50 36.90 636.00 140.00 quote 0.52 -0.19 115.00 0.45 0.64 950.00
quote 20.75 0.00 0.00 31.50 35.85 1.00 141.00 quote 0.72 0.00 0.00 0.27 0.65 125.00
quote 0.00 0.00 0.00 30.50 34.90 142.00 quote 1.25 0.00 0.00 0.30 0.60 30.00
quote 26.59 10.94 4.00 29.65 33.70 1.00 143.00 quote 1.03 0.00 2.00 0.33 0.79 148.00
quote 29.55 0.00 0.00 28.55 33.00 46.00 144.00 quote 0.67 -0.39 1.00 0.37 0.82 53.00
quote 27.63 0.50 3.00 28.10 31.85 4.00 145.00 quote 0.75 -0.44 37.00 0.41 0.92 225.00
quote 16.80 0.00 0.00 26.75 31.20 53.00 146.00 quote 1.75 0.00 0.00 0.46 0.95 37.00
quote 18.00 0.00 0.00 26.00 29.85 31.00 147.00 quote 1.35 0.00 0.00 0.50 1.03 71.00
quote 24.20 10.50 3.00 24.90 29.00 10.00 148.00 quote 1.10 -0.30 1.00 0.56 1.15 58.00
quote 10.85 0.00 0.00 24.00 28.05 2.00 149.00 quote 1.67 0.12 5.00 0.61 1.27 227.00
quote 23.00 4.21 3.00 23.15 27.05 111.00 150.00 quote 1.00 -0.80 81.00 0.93 1.25 916.00
quote 22.00 4.00 7.00 21.95 24.75 121.00 152.50 quote 1.33 -0.50 46.00 0.85 1.55 87.00
quote 17.35 1.05 1.00 19.15 21.50 177.00 155.00 quote 1.48 -1.02 249.00 1.42 1.70 432.00
quote 18.29 3.41 75.00 16.40 20.25 270.00 157.50 quote 1.84 -1.53 286.00 1.68 1.98 151.00
quote 16.50 4.40 24.00 15.10 17.35 541.00 160.00 quote 2.15 -0.85 501.00 2.10 2.47 1,582
quote 14.16 3.16 103.00 13.25 15.00 668.00 162.50 quote 2.47 -1.44 99.00 2.10 2.81 1,316
quote 12.00 2.36 46.00 11.60 12.90 551.00 165.00 quote 3.20 -1.75 125.00 2.51 3.40 163.00
quote 10.50 2.10 56.00 9.65 10.95 172.00 167.50 quote 3.67 -1.98 293.00 3.40 4.00 58.00
quote 8.45 2.45 282.00 8.15 8.80 642.00 170.00 quote 4.13 -2.17 286.00 4.20 4.65 174.00
quote 7.10 2.95 252.00 6.50 7.25 223.00 172.50 quote 5.20 -3.20 65.00 4.55 6.20 21.00
174.28 Current price as of 4/08/2020 04:00:00 PM
quote 5.33 1.93 717.00 4.90 6.00 746.00 175.00 quote 6.44 -1.36 63.00 5.65 7.10 122.00
quote 4.13 1.63 58.00 3.55 4.55 537.00 177.50 quote 7.85 -12.91 10.00 6.40 8.20 52.00
quote 3.00 1.10 199.00 2.66 3.25 2,893 180.00 quote 9.43 -1.82 5.00 8.00 9.35 37.00
quote 2.21 0.84 197.00 1.80 2.20 512.00 182.50 quote 14.24 -4.51 9.00 9.60 11.50 39.00
quote 1.50 0.73 319.00 1.20 1.59 702.00 185.00 quote 12.30 -2.16 3.00 11.55 13.60 19.00
quote 1.05 0.51 71.00 0.65 1.40 97.00 187.50 quote 14.00 -11.15 3.00 12.30 14.95 38.00
quote 0.60 0.27 290.00 0.54 0.77 375.00 190.00 quote 18.22 -2.89 7.00 15.35 17.55 18.00
quote 0.45 0.19 30.00 0.20 0.46 336.00 192.50 quote 20.82 0.00 1.00 16.65 20.00 18.00
quote 0.33 0.13 7.00 0.11 0.49 579.00 195.00 quote 20.93 -14.81 3.00 19.05 23.00 23.00
quote 0.16 0.06 12.00 0.04 0.39 238.00 197.50 quote 45.00 0.00 0.00 21.25 25.60 16.00
quote 0.15 0.00 47.00 0.12 0.15 1,326 200.00 quote 27.50 0.00 0.00 23.70 28.10 33.00
quote 0.10 -0.01 5.00 0.05 0.24 210.00 202.50 quote 50.65 0.00 0.00 26.10 30.55 11.00
quote 0.09 0.08 3.00 0.01 0.21 165.00 205.00 quote 45.22 0.00 0.00 28.65 32.95 7.00
quote 0.10 0.00 6.00 0.02 0.17 116.00 207.50 quote 47.48 0.00 0.00 31.10 35.50 6.00
quote 0.07 0.00 1.00 0.01 0.16 172.00 210.00 quote 36.46 -16.58 3.00 33.60 38.00 13.00
quote 0.09 0.00 0.00 0.05 1.66 125.00 212.50 quote 38.97 -16.79 19.00 36.30 39.85 6.00
quote 0.07 0.00 0.00 0.01 0.20 120.00 215.00 quote 57.24 0.00 0.00 38.55 43.00 1.00
quote 0.18 0.00 0.00 0.00 0.50 84.00 217.50 quote 47.50 0.00 0.00 41.00 45.40 1.00
quote 0.06 0.00 0.00 0.01 1.23 102.00 220.00 quote 49.05 0.00 0.00 43.50 47.90 11.00
quote 0.12 0.00 0.00 0.01 0.50 7.00 222.50 quote 0.00 0.00 0.00 46.05 50.50
quote 0.15 -0.05 10.00 0.00 1.18 1.00 225.00 quote 0.00 0.00 0.00 48.55 53.00
quote 0.01 0.00 0.00 0.00 1.12 1.00 230.00 quote 77.60 0.00 0.00 53.55 58.00
quote 0.01 0.00 0.00 0.00 1.11 15.00 235.00 quote 0.00 0.00 0.00 58.55 63.00

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.