Bulletin
Investor Alert

New York Markets Open in:

Facebook Inc. Cl A

NAS: FB

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Sep 28, 2020, 5:43 a.m.

FB
/zigman2/quotes/205064656/composite

$

258.01

Change

+3.19 +1.25%

Volume

Volume 5,859

Real time quotes

/zigman2/quotes/205064656/composite

Previous close

$ 254.82

$ 254.82

Change

+5.29 +2.12%

Day low

Day high

$246.61

$255.75

Open

52 week low

52 week high

$137.10

$304.67

Open

OPTION CHAIN FOR FACEBOOK INC. CL A

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 105.55 0.00 0.00 109.40 110.50 4.00 145.00 quote 0.05 0.00 0.00 0.00 0.08 13.00
quote 98.80 0.00 0.00 104.50 105.50 9.00 150.00 quote 0.07 0.00 0.00 0.00 0.09 22.00
quote 0.00 0.00 0.00 99.35 100.50 155.00 quote 0.07 0.00 0.00 0.00 0.09 16.00
quote 87.35 0.00 3.00 94.45 95.55 11.00 160.00 quote 0.02 0.00 6.00 0.00 0.09 106.00
quote 82.55 0.00 0.00 89.35 90.55 10.00 165.00 quote 0.03 0.00 0.00 0.00 0.10 4.00
quote 81.20 0.00 1.00 84.35 85.55 2.00 170.00 quote 0.03 0.00 0.00 0.00 0.05 121.00
quote 76.00 0.00 0.00 79.40 80.55 4.00 175.00 quote 0.03 0.00 4.00 0.02 0.03 362.00
quote 73.30 0.00 2.00 74.50 75.55 10.00 180.00 quote 0.01 0.00 174.00 0.00 0.18 365.00
quote 64.20 0.00 3.00 69.40 70.50 7.00 185.00 quote 0.03 0.00 40.00 0.01 0.11 204.00
quote 55.35 0.00 0.00 64.45 65.55 1.00 190.00 quote 0.04 0.00 31.00 0.03 0.04 134.00
quote 52.60 0.00 3.00 59.45 60.55 7.00 195.00 quote 0.05 0.00 319.00 0.02 0.05 414.00
quote 54.40 0.00 4.00 54.45 55.65 38.00 200.00 quote 0.05 0.00 355.00 0.04 0.06 249.00
quote 44.90 0.00 0.00 49.55 50.70 5.00 205.00 quote 0.07 0.00 34.00 0.04 0.08 179.00
quote 44.50 0.00 571.00 44.35 45.60 2,602 210.00 quote 0.11 0.00 136.00 0.03 0.13 288.00
quote 39.65 0.00 0.00 39.40 40.90 105.00 215.00 quote 0.11 0.00 105.00 0.09 0.20 483.00
quote 35.55 0.00 4.00 34.75 35.95 21.00 220.00 quote 0.15 0.00 373.00 0.15 0.19 868.00
quote 30.00 0.00 27.00 29.85 30.60 41.00 225.00 quote 0.24 0.00 714.00 0.23 0.24 1,126
quote 25.17 0.00 78.00 24.55 26.10 144.00 230.00 quote 0.38 0.00 1,345 0.35 0.40 1,374
quote 20.58 0.00 53.00 20.40 21.35 142.00 235.00 quote 0.62 0.00 1,758 0.61 0.67 2,531
quote 18.50 0.00 27.00 17.90 19.00 124.00 237.50 quote 0.84 0.00 645.00 0.78 0.87 978.00
quote 15.90 0.00 106.00 15.75 16.15 548.00 240.00 quote 1.07 0.00 2,291 1.08 1.12 1,658
quote 13.77 0.00 203.00 13.65 14.55 87.00 242.50 quote 1.45 0.00 1,333 1.40 1.53 489.00
quote 11.65 0.00 309.00 11.65 12.10 925.00 245.00 quote 1.94 0.00 3,057 1.89 1.99 864.00
quote 10.00 0.00 1,598 9.80 10.10 415.00 247.50 quote 2.56 0.00 1,191 2.47 2.80 1,148
quote 8.20 0.00 6,333 8.10 8.35 2,899 250.00 quote 3.30 0.00 3,718 3.20 3.40 3,624
quote 6.70 0.00 2,410 6.60 6.80 822.00 252.50 quote 4.24 0.00 1,566 4.20 4.35 1,063
254.82 Current price as of 9/25/2020 04:00:00 PM
quote 5.38 0.00 7,804 5.20 5.40 2,219 255.00 quote 5.37 0.00 1,360 5.30 5.50 740.00
quote 4.14 0.00 2,777 4.05 4.25 1,671 257.50 quote 6.71 0.00 215.00 6.40 6.85 357.00
quote 3.15 0.00 9,521 3.10 3.20 4,739 260.00 quote 8.25 0.00 345.00 8.05 8.45 1,387
quote 2.38 0.00 2,252 2.34 2.44 1,079 262.50 quote 10.05 0.00 36.00 9.80 10.15 877.00
quote 1.75 0.00 3,718 1.69 1.80 1,688 265.00 quote 12.05 0.00 204.00 11.65 12.00 832.00
quote 1.28 0.00 3,835 1.25 1.30 1,420 267.50 quote 14.10 0.00 35.00 13.70 14.60 289.00
quote 0.92 0.00 8,176 0.90 0.95 3,176 270.00 quote 15.98 0.00 63.00 15.85 16.80 711.00
quote 0.70 0.00 2,591 0.65 0.70 622.00 272.50 quote 18.00 0.00 38.00 18.15 18.95 284.00
quote 0.49 0.00 2,434 0.46 0.49 2,300 275.00 quote 20.18 0.00 40.00 20.05 21.30 705.00
quote 0.36 0.00 409.00 0.33 0.39 1,008 277.50 quote 22.85 0.00 23.00 22.10 23.65 148.00
quote 0.27 0.00 829.00 0.24 0.27 2,291 280.00 quote 25.48 0.00 29.00 25.05 26.05 281.00
quote 0.19 0.00 119.00 0.16 0.27 582.00 282.50 quote 32.35 0.00 5.00 27.30 28.55 98.00
quote 0.14 0.00 500.00 0.13 0.18 1,331 285.00 quote 31.66 0.00 8.00 29.75 30.90 247.00
quote 0.11 0.00 153.00 0.10 0.12 384.00 287.50 quote 39.90 0.00 0.00 32.40 33.45 61.00
quote 0.10 0.00 1,073 0.08 0.10 1,953 290.00 quote 35.55 0.00 23.00 34.85 35.80 378.00
quote 0.07 0.00 101.00 0.05 0.07 1,208 295.00 quote 40.55 0.00 13.00 39.50 40.85 118.00
quote 0.05 0.00 383.00 0.03 0.05 4,810 300.00 quote 45.76 0.00 35.00 44.80 45.75 100.00
quote 0.03 0.00 17.00 0.02 0.04 780.00 305.00 quote 49.75 0.00 0.00 49.55 50.75 23.00
quote 0.03 0.00 6.00 0.02 0.03 646.00 310.00 quote 56.40 0.00 0.00 54.80 55.75 382.00
quote 0.01 0.00 2.00 0.01 0.03 302.00 315.00 quote 64.55 0.00 0.00 59.80 60.75 100.00
quote 0.03 0.00 401.00 0.00 0.05 653.00 320.00 quote 69.60 0.00 0.00 64.75 65.75 61.00
quote 0.02 0.00 1.00 0.00 0.10 256.00 325.00 quote 76.40 0.00 0.00 69.75 70.75 10.00
quote 0.01 0.00 5.00 0.00 0.19 501.00 330.00 quote 75.00 0.00 0.00 74.75 75.75 5.00
quote 0.01 0.00 1.00 0.00 0.10 110.00 335.00 quote 88.50 0.00 0.00 79.85 80.75 2.00
quote 0.01 0.00 0.00 0.01 0.02 430.00 340.00 quote 90.64 0.00 0.00 84.75 85.75 4.00
quote 0.01 0.00 1.00 0.00 0.08 212.00 345.00 quote 92.55 0.00 0.00 89.80 90.75
quote 0.02 0.00 65.00 0.01 0.02 1,085 350.00 quote 0.00 0.00 0.00 94.75 95.75
quote 0.02 0.00 0.00 0.00 0.01 291.00 355.00 quote 99.10 0.00 0.00 99.70 100.75 2.00
quote 0.01 0.00 0.00 0.00 0.01 86.00 360.00 quote 103.00 0.00 0.00 104.50 105.75
quote 0.11 0.00 0.00 0.00 0.01 27.00 375.00
quote 0.01 0.00 0.00 0.00 0.01 10.00 410.00
quote 0.01 0.00 0.00 0.00 0.01 129.00 420.00
CALLS PUTS
Expires October 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 108.81 0.00 0.00 114.75 115.15 2.00 140.00 quote 0.04 0.00 0.00 0.00 0.08 65.00
quote 104.70 0.00 0.00 109.70 110.15 2.00 145.00 quote 0.08 0.00 0.00 0.00 0.08 26.00
quote 0.00 0.00 0.00 104.75 105.20 150.00 quote 0.06 0.00 0.00 0.00 0.09 43.00
210.00 quote 0.32 0.00 25.00 0.25 0.39 125.00
215.00 quote 0.60 0.00 42.00 0.35 0.48 211.00
quote 0.00 0.00 0.00 37.30 38.40 217.50 quote 0.60 0.00 39.00 0.41 0.56 33.00
220.00 quote 0.58 0.00 329.00 0.51 0.60 425.00
quote 0.00 0.00 0.00 32.50 33.60 222.50 quote 0.96 0.00 54.00 0.57 0.71 6.00
225.00 quote 0.83 0.00 192.00 0.73 0.89 304.00
quote 0.00 0.00 0.00 27.80 28.80 227.50 quote 1.12 0.00 50.00 0.88 1.02 19.00
quote 22.35 0.00 3.00 23.55 24.05 3.00 232.50 quote 1.44 0.00 22.00 1.36 1.46 62.00
quote 15.55 0.00 0.00 19.30 19.60 23.00 237.50 quote 2.08 0.00 356.00 2.03 2.15 240.00
240.00 quote 2.55 0.00 246.00 2.52 2.63 1,167
quote 15.60 0.00 393.00 14.90 16.20 31.00 242.50 quote 3.15 0.00 150.00 2.90 3.20 481.00
245.00 quote 3.83 0.00 248.00 3.70 4.00 706.00
quote 11.97 0.00 119.00 11.90 12.40 262.00 247.50 quote 4.60 0.00 203.00 4.50 4.75 1,020
quote 10.45 0.00 726.00 10.30 10.50 841.00 250.00 quote 5.50 0.00 327.00 5.40 5.60 857.00
quote 8.95 0.00 161.00 8.85 9.35 696.00 252.50 quote 6.52 0.00 137.00 6.40 6.65 592.00
254.82 Current price as of 9/25/2020 04:00:00 PM
255.00 quote 7.75 0.00 133.00 7.65 7.90 368.00
quote 6.47 0.00 261.00 6.35 6.60 418.00 257.50 quote 9.05 0.00 54.00 8.60 9.35 184.00
260.00 quote 10.35 0.00 85.00 10.35 11.00 272.00
quote 4.45 0.00 241.00 4.15 4.65 414.00 262.50 quote 12.08 0.00 5.00 11.45 12.30 67.00
quote 3.05 0.00 83.00 2.92 3.20 279.00 267.50 quote 15.40 0.00 8.00 14.90 15.85 138.00
quote 1.86 0.00 223.00 1.74 2.00 830.00 272.50 quote 21.25 0.00 4.00 19.30 19.70 268.00
quote 0.06 0.00 0.00 0.00 0.08 15.00 370.00
quote 0.03 0.00 0.00 0.01 0.07 49.00 400.00
quote 0.40 0.00 0.00 0.00 0.07 43.00 405.00
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 177.15 0.00 0.00 134.35 135.55 34.00 120.00 quote 0.02 0.00 5.00 0.02 0.04 3,286
quote 153.25 0.00 0.00 129.40 130.35 20.00 125.00 quote 0.05 0.00 0.00 0.01 0.06 75.00
quote 126.80 0.00 0.00 124.60 125.20 14.00 130.00 quote 0.05 0.00 0.00 0.00 0.05 32.00
quote 120.60 0.00 0.00 119.35 120.60 34.00 135.00 quote 0.05 0.00 0.00 0.01 0.07 24.00
quote 118.15 0.00 0.00 114.30 115.40 8.00 140.00 quote 0.07 0.00 0.00 0.00 0.06 132.00
quote 108.29 0.00 0.00 109.55 110.20 15.00 145.00 quote 0.11 0.00 0.00 0.00 0.07 118.00
quote 101.26 0.00 4.00 104.50 105.25 157.00 150.00 quote 0.05 0.00 2.00 0.04 0.06 175.00
quote 99.80 0.00 0.00 99.45 100.40 47.00 155.00 quote 0.05 0.00 27.00 0.04 0.08 260.00
quote 87.05 0.00 0.00 94.35 95.70 15.00 160.00 quote 0.08 0.00 12.00 0.04 0.08 334.00
quote 90.25 0.00 0.00 89.35 90.40 17.00 165.00 quote 0.09 0.00 15.00 0.00 0.13 299.00
quote 79.25 0.00 2.00 84.40 85.50 13.00 170.00 quote 0.10 0.00 7.00 0.09 0.11 319.00
quote 80.15 0.00 0.00 79.40 80.50 21.00 175.00 quote 0.13 0.00 6.00 0.10 0.14 292.00
quote 69.35 0.00 0.00 74.55 75.45 19.00 180.00 quote 0.15 0.00 172.00 0.08 0.20 2,630
quote 63.70 0.00 1.00 69.65 70.45 28.00 185.00 quote 0.28 0.00 1.00 0.12 0.24 1,159
quote 58.59 0.00 1.00 64.75 65.50 42.00 190.00 quote 0.21 0.00 51.00 0.21 0.30 1,383
quote 53.55 0.00 0.00 59.55 60.80 151.00 195.00 quote 0.25 0.00 22.00 0.25 0.36 853.00
quote 47.98 0.00 0.00 54.65 55.80 422.00 200.00 quote 0.37 0.00 151.00 0.32 0.42 3,295
quote 46.55 0.00 0.00 49.75 51.20 401.00 205.00 quote 0.45 0.00 96.00 0.41 0.46 1,287
quote 45.60 0.00 1.00 44.90 46.00 815.00 210.00 quote 0.57 0.00 331.00 0.55 0.61 1,900
quote 40.75 0.00 4.00 40.00 40.85 434.00 215.00 quote 0.78 0.00 1,022 0.74 0.81 2,916
quote 34.40 0.00 10.00 35.65 36.60 413.00 220.00 quote 1.07 0.00 1,046 1.01 1.10 4,191
quote 30.00 0.00 12.00 31.10 31.65 371.00 225.00 quote 1.47 0.00 471.00 1.41 1.52 5,148
quote 27.05 0.00 104.00 26.30 27.25 1,031 230.00 quote 2.06 0.00 840.00 2.00 2.12 5,849
quote 22.84 0.00 33.00 22.40 22.90 1,105 235.00 quote 2.85 0.00 635.00 2.82 2.93 4,941
quote 20.00 0.00 2.00 20.55 20.90 28.00 237.50 quote 3.35 0.00 76.00 3.25 3.45 565.00
quote 18.95 0.00 163.00 18.70 19.50 1,981 240.00 quote 3.97 0.00 1,133 3.90 4.10 5,376
quote 17.40 0.00 136.00 16.85 17.20 222.00 242.50 quote 4.63 0.00 591.00 4.50 4.70 760.00
quote 15.30 0.00 374.00 15.20 15.45 1,629 245.00 quote 5.44 0.00 346.00 5.30 5.50 2,962
quote 13.70 0.00 157.00 13.60 13.80 314.00 247.50 quote 6.20 0.00 281.00 6.15 6.35 880.00
quote 12.19 0.00 1,568 12.05 12.35 6,252 250.00 quote 7.25 0.00 1,060 7.15 7.35 5,265
quote 10.80 0.00 332.00 10.65 10.90 608.00 252.50 quote 8.35 0.00 183.00 8.20 8.40 136.00
254.82 Current price as of 9/25/2020 04:00:00 PM
quote 9.40 0.00 1,120 9.30 9.55 3,487 255.00 quote 9.47 0.00 421.00 9.35 9.60 4,604
quote 8.19 0.00 326.00 8.10 8.35 499.00 257.50 quote 10.75 0.00 13.00 10.65 10.90 135.00
quote 7.10 0.00 1,253 7.00 7.20 6,204 260.00 quote 12.05 0.00 283.00 12.05 12.30 6,876
quote 6.13 0.00 342.00 6.05 6.25 346.00 262.50 quote 13.95 0.00 35.00 13.55 13.85 44.00
quote 5.27 0.00 1,181 5.15 5.35 15,813 265.00 quote 15.10 0.00 583.00 15.15 15.45 13,257
quote 4.40 0.00 83.00 4.35 4.50 192.00 267.50 quote 20.00 0.00 8.00 16.80 17.15 53.00
quote 3.80 0.00 1,156 3.70 3.90 22,970 270.00 quote 18.87 0.00 142.00 18.70 19.05 18,962
quote 3.10 0.00 183.00 3.10 3.25 236.00 272.50 quote 23.80 0.00 5.00 20.55 20.90 14.00
quote 2.64 0.00 2,445 2.61 2.73 9,063 275.00 quote 23.38 0.00 378.00 22.60 22.90 4,055
quote 2.27 0.00 138.00 2.17 2.29 317.00 277.50 quote 28.45 0.00 3.00 24.50 25.05 35.00
quote 1.84 0.00 1,266 1.75 1.88 5,943 280.00 quote 26.95 0.00 45.00 26.60 27.10 2,969
quote 1.26 0.00 423.00 1.24 1.33 3,869 285.00 quote 35.42 0.00 24.00 30.55 31.60 1,720
quote 0.88 0.00 686.00 0.86 0.93 15,171 290.00 quote 35.41 0.00 12.00 35.80 36.30 1,207
quote 0.64 0.00 465.00 0.59 0.65 3,129 295.00 quote 44.01 0.00 3.00 40.25 41.25 821.00
quote 0.44 0.00 1,558 0.43 0.46 25,175 300.00 quote 45.30 0.00 41.00 45.25 45.80 7,075
quote 0.32 0.00 201.00 0.29 0.34 2,235 305.00 quote 59.08 0.00 0.00 49.80 51.10 135.00
quote 0.23 0.00 117.00 0.24 0.25 2,625 310.00 quote 56.02 0.00 7.00 54.80 55.95 409.00
quote 0.17 0.00 71.00 0.16 0.20 3,054 315.00 quote 60.98 0.00 2.00 59.80 60.95 64.00
quote 0.15 0.00 324.00 0.12 0.15 9,314 320.00 quote 70.45 0.00 0.00 64.45 65.85 288.00
quote 0.12 0.00 25.00 0.10 0.17 1,653 325.00 quote 75.39 0.00 0.00 69.95 70.65 235.00
quote 0.09 0.00 157.00 0.08 0.10 3,975 330.00 quote 76.25 0.00 0.00 74.75 75.80 33.00
quote 0.09 0.00 44.00 0.07 0.09 616.00 335.00 quote 81.28 0.00 0.00 79.80 80.65 20.00
quote 0.07 0.00 74.00 0.05 0.07 2,378 340.00 quote 89.20 0.00 0.00 84.50 85.75 39.00
quote 0.06 0.00 24.00 0.06 0.07 501.00 345.00 quote 91.58 0.00 0.00 89.85 90.55 40.00
quote 0.05 0.00 75.00 0.05 0.06 3,655 350.00 quote 95.25 0.00 1.00 94.55 95.70 36.00
quote 0.04 0.00 8.00 0.03 0.06 575.00 355.00 quote 83.22 0.00 0.00 99.90 100.50 5.00
quote 0.04 0.00 33.00 0.03 0.06 2,021 360.00 quote 110.70 0.00 20.00 104.85 105.65 32.00
quote 0.04 0.00 91.00 0.03 0.05 1,721 365.00 quote 96.15 0.00 0.00 109.50 110.65 8.00
quote 0.04 0.00 12.00 0.02 0.05 566.00 370.00 quote 110.12 0.00 0.00 114.75 115.65 2.00
quote 0.06 0.00 0.00 0.01 0.05 415.00 375.00 quote 98.21 0.00 0.00 119.55 120.65 1.00
quote 0.01 0.00 1.00 0.01 0.06 394.00 380.00 quote 102.40 0.00 0.00 124.50 125.45 9.00
quote 0.05 0.00 0.00 0.00 0.07 460.00 385.00 quote 114.25 0.00 0.00 129.50 130.60 4.00
quote 0.03 0.00 1.00 0.00 0.07 792.00 390.00 quote 113.25 0.00 0.00 134.50 135.60 6.00
quote 0.02 0.00 0.00 0.01 0.08 1,360 395.00 quote 146.85 0.00 0.00 139.50 140.55 15.00
quote 0.07 0.00 0.00 0.00 0.06 65.00 410.00
quote 0.06 0.00 0.00 0.00 0.05 750.00 420.00
quote 0.02 0.00 0.00 0.00 0.07 907.00 425.00
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 123.80 126.10 130.00 quote 0.00 0.00 0.00 0.00 0.21
quote 0.00 0.00 0.00 118.80 121.10 135.00 quote 0.17 0.00 0.00 0.00 0.21 1.00
quote 0.00 0.00 0.00 113.80 116.05 140.00 quote 0.00 0.00 0.00 0.00 0.22
quote 0.00 0.00 0.00 108.80 111.10 145.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 103.85 106.15 150.00 quote 0.00 0.00 0.00 0.00 0.24
quote 98.85 0.00 0.00 98.85 101.15 12.00 155.00 quote 0.00 0.00 0.00 0.00 0.26
quote 93.50 0.00 0.00 93.95 96.15 5.00 160.00 quote 0.27 0.00 0.00 0.00 0.29 1.00
quote 89.05 0.00 0.00 88.95 91.20 4.00 165.00 quote 0.30 0.00 0.00 0.00 0.31 1.00
quote 84.00 0.00 0.00 84.00 86.25 4.00 170.00 quote 0.35 0.00 5.00 0.00 0.35 1,211
quote 79.30 0.00 0.00 79.05 81.30 4.00 175.00 quote 0.37 0.00 0.00 0.00 0.39 6.00
quote 0.00 0.00 0.00 74.05 77.50 180.00 quote 0.50 0.00 0.00 0.04 0.65 13.00
quote 0.00 0.00 0.00 69.10 71.40 185.00 quote 0.00 0.00 0.00 0.09 2.29
quote 55.70 0.00 752.00 54.45 56.45 53.00 200.00 quote 1.10 0.00 0.00 0.35 0.82 156.00
quote 0.00 0.00 0.00 49.65 51.80 205.00 quote 1.39 0.00 0.00 0.50 0.96 82.00
quote 46.00 0.00 5.00 44.80 46.90 41.00 210.00 quote 1.22 0.00 29.00 0.73 1.21 101.00
quote 39.97 0.00 0.00 40.10 42.15 5.00 215.00 quote 1.54 0.00 31.00 1.05 1.54 74.00
quote 0.00 0.00 0.00 37.85 39.80 217.50 quote 2.55 0.00 0.00 1.15 1.76
quote 33.10 0.00 0.00 35.55 37.55 20.00 220.00 quote 1.70 0.00 71.00 1.55 1.99 181.00
quote 0.00 0.00 0.00 33.30 35.35 222.50 quote 0.00 0.00 0.00 1.53 2.27
quote 28.33 0.00 0.00 31.00 32.55 4.00 225.00 quote 2.19 0.00 19.00 1.80 2.52 323.00
quote 0.00 0.00 0.00 28.85 30.95 227.50 quote 4.17 0.00 1.00 2.13 2.85 1.00
quote 25.17 0.00 2.00 26.80 28.80 25.00 230.00 quote 2.89 0.00 11.00 2.51 3.45 146.00
quote 0.00 0.00 0.00 24.80 26.85 232.50 quote 3.96 0.00 50.00 2.94 3.60 2.00
quote 24.09 0.00 1.00 22.85 24.80 8.00 235.00 quote 3.98 0.00 60.00 3.45 4.15 293.00
quote 0.00 0.00 0.00 20.95 22.95 237.50 quote 5.10 0.00 102.00 4.00 5.00
quote 20.34 0.00 35.00 19.15 21.10 50.00 240.00 quote 5.85 0.00 141.00 4.65 5.60 168.00
quote 17.74 0.00 44.00 17.45 19.25 2.00 242.50 quote 6.61 0.00 1.00 5.35 6.55 62.00
quote 17.10 0.00 18.00 15.80 17.65 132.00 245.00 quote 7.13 0.00 2.00 6.20 7.50 185.00
quote 15.11 0.00 17.00 14.75 15.90 279.00 247.50 quote 7.73 0.00 31.00 7.05 8.40 240.00
quote 13.75 0.00 172.00 13.15 14.30 537.00 250.00 quote 8.76 0.00 112.00 8.05 9.45 382.00
quote 12.30 0.00 33.00 12.05 12.80 285.00 252.50 quote 9.90 0.00 60.00 9.55 10.55 199.00
254.82 Current price as of 9/25/2020 04:00:00 PM
quote 10.90 0.00 105.00 10.30 11.05 312.00 255.00 quote 10.87 0.00 6.00 10.30 11.30 97.00
quote 10.50 0.00 52.00 9.15 10.65 310.00 257.50 quote 12.38 0.00 2.00 11.50 13.15 203.00
quote 8.72 0.00 143.00 8.25 9.35 518.00 260.00 quote 13.50 0.00 33.00 12.95 14.55 359.00
quote 7.54 0.00 55.00 6.95 8.40 57.00 262.50 quote 15.79 0.00 2.00 14.40 16.00 117.00
quote 5.30 0.00 1.00 5.30 6.50 104.00 267.50 quote 23.29 0.00 0.00 17.55 19.30 66.00
quote 4.33 0.00 25.00 3.85 4.45 116.00 272.50 quote 26.69 0.00 0.00 21.05 22.00 113.00
quote 0.01 0.00 0.00 0.00 0.23 60.00 375.00 quote 0.00 0.00 0.00 118.95 121.20
quote 0.15 0.00 0.00 0.00 0.22 8.00 380.00 quote 0.00 0.00 0.00 123.95 126.15
quote 0.19 0.00 0.00 0.00 0.22 33.00 385.00 quote 0.00 0.00 0.00 128.95 132.50
quote 0.00 0.00 0.00 0.00 0.21 390.00 quote 0.00 0.00 0.00 133.95 136.20
quote 0.01 0.00 0.00 0.00 0.21 1.00 395.00 quote 0.00 0.00 0.00 138.95 141.15
CALLS PUTS
Expires October 30, 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 0.00 0.00 125.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 123.90 126.15 130.00 quote 0.00 0.00 0.00 0.00 0.24
quote 0.00 0.00 0.00 118.90 121.15 135.00 quote 0.00 0.00 0.00 0.00 0.26
quote 0.00 0.00 0.00 113.95 116.15 140.00 quote 0.15 0.00 3.00 0.00 0.28
quote 0.00 0.00 0.00 109.05 111.10 145.00 quote 0.00 0.00 0.00 0.00 0.31
quote 0.00 0.00 0.00 104.00 106.25 150.00 quote 0.25 0.00 0.00 0.00 0.34 1.00
quote 0.00 0.00 0.00 99.05 101.25 155.00 quote 0.00 0.00 0.00 0.00 0.38
quote 0.00 0.00 0.00 94.10 96.30 160.00 quote 0.28 0.00 1.00 0.02 0.43 4.00
quote 88.81 0.00 2.00 89.20 91.30 165.00 quote 0.30 0.00 1.00 0.07 0.48 2.00
quote 75.33 0.00 0.00 84.20 86.45 1.00 170.00 quote 0.40 0.00 1.00 0.13 0.50 59.00
quote 70.52 0.00 0.00 79.35 81.45 1.00 175.00 quote 0.66 0.00 1.00 0.20 0.64 6.00
quote 89.40 0.00 0.00 74.40 76.60 1.00 180.00 quote 0.56 0.00 0.00 0.31 0.74 5.00
quote 63.94 0.00 0.00 69.50 71.75 3.00 185.00 quote 1.00 0.00 0.00 0.50 0.87 10.00
quote 0.00 0.00 0.00 64.65 66.90 190.00 quote 0.80 0.00 1.00 0.52 1.04 23.00
quote 60.38 0.00 0.00 59.85 62.10 1.00 195.00 quote 1.05 0.00 23.00 0.70 1.25 77.00
quote 53.00 0.00 0.00 55.15 56.50 7.00 200.00 quote 1.22 0.00 12.00 0.98 1.50 73.00
quote 55.25 0.00 0.00 50.50 51.95 11.00 205.00 quote 1.54 0.00 2.00 1.23 1.88 46.00
quote 47.00 0.00 2.00 45.85 47.95 8.00 210.00 quote 1.71 0.00 12.00 1.69 2.00 59.00
quote 41.50 0.00 1.00 41.45 43.45 17.00 215.00 quote 2.61 0.00 8.00 2.34 2.88 151.00
quote 0.00 0.00 0.00 39.25 41.30 217.50 quote 3.45 0.00 15.00 2.44 3.20 5.00
quote 35.21 0.00 0.00 37.20 39.25 22.00 220.00 quote 2.93 0.00 18.00 2.81 3.25 207.00
quote 0.00 0.00 0.00 35.10 37.10 222.50 quote 3.65 0.00 4.00 3.15 4.10
quote 33.95 0.00 2.00 33.05 35.05 49.00 225.00 quote 4.23 0.00 10.00 3.65 4.25 101.00
quote 0.00 0.00 0.00 31.10 33.00 227.50 quote 6.80 0.00 0.00 4.15 4.90 1.00
quote 27.03 0.00 0.00 29.15 31.10 67.00 230.00 quote 5.20 0.00 61.00 4.65 5.30 400.00
quote 0.00 0.00 0.00 27.30 29.20 232.50 quote 6.55 0.00 5.00 5.40 6.15
quote 26.77 0.00 3.00 25.55 27.40 10.00 235.00 quote 5.90 0.00 61.00 6.00 6.90 287.00
quote 0.00 0.00 0.00 23.75 25.60 237.50 quote 7.20 0.00 4.00 6.80 7.70
quote 23.00 0.00 90.00 22.80 23.95 54.00 240.00 quote 8.04 0.00 27.00 7.70 8.70 329.00
quote 20.40 0.00 0.00 20.45 22.40 18.00 242.50 quote 9.61 0.00 37.00 8.35 9.45 71.00
quote 19.60 0.00 27.00 18.95 20.80 88.00 245.00 quote 9.69 0.00 168.00 9.35 10.50 157.00
quote 16.40 0.00 8.00 17.65 19.00 46.00 247.50 quote 10.90 0.00 88.00 10.25 11.45 253.00
quote 17.00 0.00 58.00 16.30 17.50 326.00 250.00 quote 11.70 0.00 35.00 11.30 12.45 178.00
quote 15.75 0.00 121.00 14.85 16.30 190.00 252.50 quote 13.28 0.00 109.00 12.80 13.85 162.00
254.82 Current price as of 9/25/2020 04:00:00 PM
quote 14.25 0.00 120.00 13.70 14.95 812.00 255.00 quote 14.50 0.00 10.00 13.70 14.90 152.00
quote 12.90 0.00 14.00 12.45 13.20 123.00 257.50 quote 15.31 0.00 220.00 14.85 16.35 123.00
quote 11.68 0.00 366.00 11.45 12.30 964.00 260.00 quote 20.30 0.00 2.00 16.20 17.70 134.00
quote 10.85 0.00 7.00 10.00 11.50 134.00 262.50 quote 20.74 0.00 3.00 17.65 19.15 50.00
quote 9.80 0.00 15.00 9.10 10.10 249.00 265.00 quote 22.58 0.00 101.00 19.05 20.65 369.00
quote 8.80 0.00 7.00 8.25 9.50 427.00 267.50 quote 26.57 0.00 0.00 20.50 22.20 116.00
quote 7.80 0.00 635.00 7.65 8.65 907.00 270.00 quote 22.74 0.00 2.00 22.15 23.80 185.00
quote 7.50 0.00 14.00 6.70 7.75 239.00 272.50 quote 28.78 0.00 0.00 23.75 25.55 41.00
quote 6.25 0.00 56.00 6.00 6.95 371.00 275.00 quote 27.59 0.00 2.00 25.50 27.35 168.00
quote 5.98 0.00 3.00 5.20 6.15 130.00 277.50 quote 33.40 0.00 0.00 27.30 29.15 124.00
quote 5.10 0.00 141.00 4.70 5.45 554.00 280.00 quote 34.65 0.00 0.00 29.20 31.00 188.00
quote 4.68 0.00 5.00 4.10 5.05 56.00 282.50 quote 40.11 0.00 0.00 31.15 33.00 10.00
quote 4.10 0.00 15.00 3.50 4.55 169.00 285.00 quote 38.84 0.00 0.00 33.05 35.00 37.00
quote 3.55 0.00 1,027 3.40 3.85 48.00 287.50 quote 43.40 0.00 0.00 35.10 37.05 22.00
quote 3.10 0.00 1,005 2.67 3.45 406.00 290.00 quote 39.17 0.00 1.00 37.15 39.15 5.00
quote 2.83 0.00 5.00 2.43 3.05 438.00 292.50 quote 45.91 0.00 0.00 39.30 41.30 3.00
quote 2.54 0.00 63.00 2.27 2.83 2,215 295.00 quote 45.02 0.00 0.00 41.45 43.45 18.00
quote 2.20 0.00 29.00 1.87 2.50 208.00 297.50 quote 49.20 0.00 0.00 43.70 45.65 13.00
quote 1.93 0.00 293.00 1.80 2.05 1,107 300.00 quote 46.00 0.00 5.00 45.90 47.95 18.00
quote 1.40 0.00 103.00 1.19 1.71 1,293 305.00 quote 59.84 0.00 0.00 50.60 52.45 11.00
quote 1.20 0.00 24.00 0.90 1.37 84.00 310.00 quote 46.30 0.00 0.00 55.15 57.20 1.00
quote 0.93 0.00 1.00 0.63 1.16 73.00 315.00 quote 51.03 0.00 0.00 59.90 61.95 12.00
quote 0.77 0.00 36.00 0.63 0.89 181.00 320.00 quote 63.25 0.00 0.00 64.60 66.80 10.00
quote 0.66 0.00 2.00 0.48 0.84 30.00 325.00 quote 73.01 0.00 0.00 69.45 71.65 5.00
quote 0.50 0.00 2.00 0.40 0.72 132.00 330.00 quote 76.20 0.00 0.00 74.40 76.50 1.00
quote 0.35 0.00 26.00 0.18 0.63 44.00 335.00 quote 0.00 0.00 0.00 79.25 81.50
quote 0.51 0.00 0.00 0.09 0.56 36.00 340.00 quote 0.00 0.00 0.00 84.30 86.35
quote 0.52 0.00 0.00 0.05 0.50 30.00 345.00 quote 0.00 0.00 0.00 89.15 91.40
quote 0.25 0.00 12.00 0.02 0.28 63.00 350.00 quote 0.00 0.00 0.00 94.25 96.20
quote 0.40 0.00 0.00 0.11 0.42 41.00 355.00 quote 0.00 0.00 0.00 99.10 101.40
quote 0.32 0.00 0.00 0.00 0.39 9.00 360.00 quote 0.00 0.00 0.00 104.20 106.35
quote 0.36 0.00 0.00 0.00 0.36 19.00 365.00 quote 0.00 0.00 0.00 109.05 112.50
quote 0.15 0.00 0.00 0.01 0.34 7.00 370.00 quote 0.00 0.00 0.00 114.05 117.50
quote 0.18 0.00 1.00 0.05 0.32 116.00 375.00 quote 0.00 0.00 0.00 119.00 122.45
quote 0.23 0.00 0.00 0.00 0.31 1.00 380.00 quote 0.00 0.00 0.00 124.00 127.45

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.