Bulletin
Investor Alert

Facebook Inc. Cl A

NAS: FB

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 2, 2020, 7:59 p.m.

FB
/zigman2/quotes/205064656/composite

$

233.90

Change

+0.39 +0.21%

Volume

Volume 1.13m

Quotes are delayed by 20 min

/zigman2/quotes/205064656/composite

Previous close

$ 237.55

$ 233.42

Change

-4.13 -1.74%

Day low

Day high

$232.61

$240.00

Open

52 week low

52 week high

$137.10

$245.19

Open

OPTION CHAIN FOR FACEBOOK INC. CL A

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 111.85 15.75 2.00 117.55 119.50 1.00 115.00 quote 0.01 -0.01 333.00 0.00 0.01 396.00
quote 116.10 14.60 1.00 112.55 114.50 9.00 120.00 quote 0.01 0.00 1.00 0.00 0.01 565.00
quote 85.90 -12.00 1.00 107.55 109.50 2.00 125.00 quote 0.01 -0.02 200.00 0.00 0.01 745.00
quote 100.64 11.17 2.00 102.55 104.50 7.00 130.00 quote 0.01 0.00 1.00 0.00 0.01 141.00
quote 0.00 0.00 0.00 97.55 99.50 135.00 quote 0.01 -0.03 229.00 0.00 0.01 255.00
quote 79.44 -0.06 9.00 92.55 94.50 9.00 140.00 quote 0.01 0.00 1.00 0.00 0.01 1,158
quote 0.00 0.00 0.00 87.55 89.50 145.00 quote 0.02 -0.05 211.00 0.00 0.01 162.00
quote 89.02 1.22 1.00 82.55 84.50 1.00 150.00 quote 0.01 0.00 11.00 0.00 0.01 2,559
quote 71.43 0.00 0.00 77.55 79.50 1.00 155.00 quote 0.01 0.00 10.00 0.00 0.01 792.00
quote 75.80 0.00 0.00 72.55 74.50 1.00 160.00 quote 0.01 0.00 4.00 0.00 0.01 658.00
quote 71.00 2.63 20.00 67.60 69.45 21.00 165.00 quote 0.01 0.00 75.00 0.00 0.01 6,113
quote 63.08 10.23 7.00 62.90 64.50 11.00 170.00 quote 0.01 0.00 44.00 0.00 0.01 666.00
quote 58.74 11.44 12.00 57.60 59.25 23.00 175.00 quote 0.01 0.00 62.00 0.00 0.01 1,086
quote 58.50 1.06 2.00 52.60 54.10 122.00 180.00 quote 0.01 0.00 32.00 0.00 0.01 2,628
quote 49.00 -0.66 23.00 47.60 49.45 61.00 185.00 quote 0.01 0.00 4.00 0.00 0.01 1,387
quote 45.04 3.55 20.00 42.60 44.45 15.00 190.00 quote 0.01 -0.01 68.00 0.00 0.01 6,388
quote 39.28 -3.62 37.00 37.60 39.25 74.00 195.00 quote 0.01 0.00 50.00 0.00 0.01 5,678
quote 33.00 -4.66 169.00 32.95 34.10 1,085 200.00 quote 0.01 -0.01 286.00 0.00 0.01 9,435
quote 30.62 -1.48 23.00 30.20 31.60 156.00 202.50 quote 0.01 0.00 58.00 0.00 0.01 2,481
quote 28.50 -5.50 46.00 27.60 28.80 252.00 205.00 quote 0.01 0.00 486.00 0.00 0.01 5,490
quote 25.44 -2.51 33.00 25.35 26.35 277.00 207.50 quote 0.01 -0.03 227.00 0.00 0.01 1,930
quote 22.92 -4.69 86.00 22.85 23.80 1,302 210.00 quote 0.01 -0.05 494.00 0.00 0.01 6,017
quote 20.93 -4.23 28.00 20.25 21.60 372.00 212.50 quote 0.01 -0.03 447.00 0.00 0.01 2,017
quote 18.05 -5.65 573.00 17.80 19.10 2,369 215.00 quote 0.01 -0.04 1,319 0.00 0.01 11,652
quote 16.00 -4.18 218.00 15.35 16.45 1,863 217.50 quote 0.01 -0.03 597.00 0.00 0.01 2,544
quote 13.45 -4.35 911.00 12.75 14.50 3,467 220.00 quote 0.01 -0.05 2,511 0.00 0.01 6,135
quote 10.48 -4.72 399.00 10.30 11.60 1,956 222.50 quote 0.01 -0.06 981.00 0.00 0.01 4,131
quote 8.40 -4.10 2,549 7.80 9.10 3,311 225.00 quote 0.01 -0.09 2,739 0.00 0.01 4,576
quote 6.01 -4.09 2,147 5.40 6.60 3,455 227.50 quote 0.01 -0.11 3,916 0.00 0.01 2,792
quote 3.45 -4.20 5,849 2.91 3.80 10,466 230.00 quote 0.01 -0.20 13,668 0.00 0.01 9,070
quote 0.70 -4.70 7,615 0.62 1.37 5,214 232.50 quote 0.01 -0.43 21,512 0.00 0.01 3,541
233.42 Current price as of 7/02/2020 04:00:00 PM
quote 0.01 -3.49 31,302 0.00 0.01 9,196 235.00 quote 1.66 0.70 32,956 1.10 2.00 6,018
quote 0.01 -1.97 27,716 0.00 0.01 5,979 237.50 quote 4.26 2.34 15,469 3.85 4.45 1,847
quote 0.01 -0.99 21,229 0.00 0.01 6,958 240.00 quote 7.05 3.65 4,831 5.90 7.40 1,908
quote 0.01 -0.45 5,420 0.00 0.01 5,168 242.50 quote 7.88 2.53 71.00 8.25 9.90 268.00
quote 0.01 -0.21 8,129 0.00 0.01 10,653 245.00 quote 12.00 4.70 133.00 10.55 12.40 373.00
quote 0.01 -0.11 905.00 0.00 0.01 2,427 247.50 quote 12.77 3.17 9.00 13.40 14.90 164.00
quote 0.01 -0.05 1,781 0.00 0.01 7,789 250.00 quote 15.51 3.40 27.00 15.55 17.40 115.00
quote 0.01 -0.02 541.00 0.00 0.01 2,918 252.50 quote 17.37 0.00 0.00 18.00 19.90 5.00
quote 0.01 -0.02 29.00 0.00 0.01 2,848 255.00 quote 17.74 -13.12 5.00 20.50 22.45 15.00
quote 0.01 0.00 219.00 0.00 0.01 716.00 257.50 quote 37.63 15.56 1.00 23.00 24.95 7.00
quote 0.01 0.00 7.00 0.00 0.01 6,246 260.00 quote 40.61 -1.79 10.00 25.50 27.45 15.00
quote 0.04 0.03 1.00 0.00 0.01 432.00 262.50 quote 20.59 0.00 0.00 28.00 29.95 1.00
quote 0.01 0.00 145.00 0.00 0.01 1,187 265.00 quote 25.29 0.00 0.00 30.50 32.45 1.00
quote 0.01 0.00 33.00 0.00 0.01 3,446 270.00 quote 34.65 0.23 3.00 35.50 37.45 3.00
quote 0.01 -0.02 40.00 0.00 0.01 896.00 275.00 quote 37.05 0.00 2.00 40.50 42.45
quote 0.01 0.00 13.00 0.00 0.01 484.00 280.00 quote 60.10 -9.75 1.00 45.50 47.45 1.00
quote 0.02 0.01 15.00 0.00 0.01 348.00 285.00 quote 0.00 0.00 0.00 50.50 52.45
quote 0.01 -0.01 11.00 0.00 0.01 157.00 290.00 quote 0.00 0.00 0.00 55.50 57.45
quote 0.01 0.00 5.00 0.00 0.01 401.00 295.00 quote 0.00 0.00 0.00 60.50 62.45
quote 0.03 0.02 1.00 0.00 0.01 1,297 300.00 quote 0.00 0.00 0.00 65.50 67.45
quote 0.01 0.00 1.00 0.00 0.01 379.00 305.00 quote 0.00 0.00 0.00 70.50 72.45
quote 0.01 -0.03 5.00 0.00 0.01 253.00 310.00 quote 85.90 0.00 3.00 75.50 77.45
quote 0.02 0.01 2.00 0.00 0.01 191.00 315.00 quote 0.00 0.00 0.00 80.50 82.45
quote 0.01 0.00 1.00 0.00 0.01 133.00 320.00 quote 0.00 0.00 0.00 85.50 87.45
quote 0.01 0.00 0.00 0.00 0.01 94.00 325.00 quote 112.73 0.00 1.00 90.50 92.45
quote 0.01 -0.01 20.00 0.00 0.01 391.00 330.00 quote 108.50 -6.70 3.00 95.50 97.45 15.00
quote 0.01 -0.03 10.00 0.00 0.01 198.00 335.00 quote 113.50 -11.85 3.00 100.50 102.45 1.00
quote 0.01 0.00 25.00 0.00 0.01 153.00 340.00 quote 118.50 -11.85 3.00 105.50 107.45 12.00
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 121.30 -1.65 3.00 118.35 120.70 1.00 114.00 quote 0.01 0.00 6.00 0.00 0.03 110.00
quote 114.75 8.09 1.00 117.35 119.70 4.00 115.00 quote 0.01 -0.02 3.00 0.00 0.01 207.00
quote 0.00 0.00 0.00 116.35 118.70 116.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 115.35 117.70 117.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 114.35 116.70 118.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 113.35 115.70 119.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 112.35 114.70 120.00 quote 0.01 -0.02 10.00 0.00 0.10 18.00
quote 0.00 0.00 0.00 111.35 113.70 121.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 110.35 112.70 122.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 109.35 111.70 123.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 108.35 110.70 124.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 107.35 109.70 125.00 quote 0.05 -0.01 65.00 0.00 0.01 80.00
quote 0.00 0.00 0.00 106.35 108.70 126.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 105.35 107.70 127.00 quote 0.00 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 104.35 106.70 128.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 103.35 105.70 129.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 102.35 104.70 130.00 quote 0.04 -0.01 13.00 0.00 0.05 43.00
quote 0.00 0.00 0.00 101.35 103.70 131.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 100.35 102.70 132.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 99.35 101.70 133.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 98.35 100.70 134.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 97.35 99.70 135.00 quote 0.06 -0.03 78.00 0.00 0.05 72.00
quote 0.00 0.00 0.00 96.35 98.70 136.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 95.35 97.70 137.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 94.35 96.70 138.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 93.35 95.70 139.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 92.35 94.70 140.00 quote 0.01 -0.03 10.00 0.00 0.10 188.00
quote 0.00 0.00 0.00 91.35 93.70 141.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 90.35 92.75 142.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 89.35 91.75 143.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 88.35 90.75 144.00 quote 0.00 0.00 0.00 0.00 0.10 20.00
quote 82.00 11.00 1.00 87.35 89.75 1.00 145.00 quote 0.01 0.00 1.00 0.00 0.10 2,054
quote 0.00 0.00 0.00 86.35 88.75 146.00 quote 0.00 0.00 0.00 0.00 0.10 92.00
quote 0.00 0.00 0.00 85.35 87.75 147.00 quote 0.01 0.00 2.00 0.01 0.10
quote 0.00 0.00 0.00 84.35 86.75 1.00 148.00 quote 0.00 0.00 0.00 0.01 0.10
quote 0.00 0.00 0.00 83.35 85.75 149.00 quote 0.02 -0.01 74.00 0.01 0.04 2.00
quote 88.05 1.05 15.00 82.35 84.00 3.00 150.00 quote 0.02 -0.01 8.00 0.01 0.03 242.00
quote 84.05 0.00 1.00 77.30 79.75 155.00 quote 0.02 -0.01 10.00 0.01 0.11 128.00
quote 58.25 0.00 63.00 72.30 74.80 57.00 160.00 quote 0.03 0.00 113.00 0.01 0.04 197.00
quote 79.58 0.00 0.00 67.25 69.80 3.00 165.00 quote 0.03 -0.02 40.00 0.00 0.04 543.00
quote 50.32 1.30 6.00 62.25 64.90 7.00 170.00 quote 0.06 0.02 48.00 0.03 0.08 231.00
quote 58.83 22.33 10.00 57.20 59.95 14.00 175.00 quote 0.07 0.00 23.00 0.02 0.08 451.00
quote 57.50 11.70 111.00 52.15 55.05 418.00 180.00 quote 0.07 -0.03 326.00 0.05 0.09 1,089
quote 49.10 -4.40 36.00 47.10 49.50 2,107 185.00 quote 0.11 -0.01 97.00 0.08 0.12 909.00
quote 44.10 -3.60 1.00 42.05 45.05 35.00 190.00 quote 0.14 -0.01 148.00 0.12 0.15 1,829
quote 39.42 -0.38 11.00 37.00 40.15 57.00 195.00 quote 0.18 0.01 211.00 0.16 0.19 2,238
quote 33.13 -4.67 269.00 32.25 34.20 123.00 200.00 quote 0.24 0.01 1,456 0.23 0.24 2,937
quote 31.00 -1.60 17.00 30.35 31.90 98.00 202.50 quote 0.25 0.01 197.00 0.24 0.27 954.00
quote 28.26 -1.99 4.00 27.15 30.45 95.00 205.00 quote 0.29 0.00 400.00 0.28 0.32 933.00
quote 25.99 -4.90 6.00 24.75 28.00 167.00 207.50 quote 0.35 0.03 486.00 0.31 0.37 1,145
quote 23.80 -4.93 89.00 22.35 24.40 350.00 210.00 quote 0.43 0.04 1,328 0.41 0.44 2,198
quote 21.44 -2.91 51.00 20.55 21.80 312.00 212.50 quote 0.52 0.07 866.00 0.45 0.54 950.00
quote 19.37 -3.79 79.00 18.40 19.60 926.00 215.00 quote 0.64 0.09 1,626 0.62 0.66 2,057
quote 16.80 -3.95 364.00 15.90 17.30 572.00 217.50 quote 0.81 0.14 1,666 0.77 0.84 908.00
quote 14.04 -4.46 642.00 14.20 14.95 1,150 220.00 quote 1.05 0.21 9,291 1.05 1.10 2,788
quote 12.35 -3.90 283.00 11.75 12.70 565.00 222.50 quote 1.42 0.33 2,122 1.24 1.59 893.00
quote 10.10 -3.88 1,229 9.85 11.05 2,008 225.00 quote 1.87 0.45 5,784 1.79 1.92 2,486
quote 8.43 -3.57 470.00 8.20 8.95 932.00 227.50 quote 2.51 0.64 4,325 2.20 2.51 1,366
quote 6.79 -3.24 2,156 6.70 7.00 2,986 230.00 quote 3.20 0.75 10,035 3.20 3.35 2,030
quote 5.20 -3.10 1,658 5.15 5.40 1,363 232.50 quote 4.34 1.14 3,967 3.70 4.60 1,233
233.42 Current price as of 7/02/2020 04:00:00 PM
quote 3.95 -2.80 7,137 3.95 4.10 2,713 235.00 quote 5.50 1.40 7,539 5.25 5.65 1,779
quote 2.97 -2.28 6,825 2.77 3.00 2,163 237.50 quote 6.95 1.75 1,972 6.65 7.30 822.00
quote 2.14 -1.96 13,605 2.07 2.20 4,141 240.00 quote 8.65 2.20 1,290 8.30 8.70 736.00
quote 1.48 -1.68 4,764 1.44 1.64 1,810 242.50 quote 10.45 2.42 226.00 9.90 11.15 183.00
quote 1.04 -1.30 8,577 1.03 1.05 3,004 245.00 quote 12.93 3.73 319.00 11.40 12.95 282.00
quote 0.71 -1.01 2,276 0.68 0.98 928.00 247.50 quote 14.00 2.35 194.00 14.10 15.45 66.00
quote 0.49 -0.81 12,735 0.47 0.53 3,611 250.00 quote 17.60 4.95 114.00 15.65 18.50 121.00
quote 0.34 -0.60 4,174 0.31 0.39 3,730 252.50 quote 17.75 0.75 26.00 18.70 20.85 65.00
quote 0.26 -0.43 1,357 0.25 0.47 2,371 255.00 quote 20.50 1.30 14.00 21.25 23.40 4.00
quote 0.20 -0.33 504.00 0.15 0.22 3,230 257.50 quote 22.24 1.59 22.00 23.30 25.85 1.00
quote 0.12 -0.28 807.00 0.12 0.17 851.00 260.00 quote 22.00 -2.65 10.00 25.15 28.30 13.00
quote 0.13 -0.24 127.00 0.09 0.14 241.00 262.50 quote 0.00 0.00 0.00 27.70 30.70
quote 0.11 -0.14 128.00 0.09 0.12 454.00 265.00 quote 29.75 -16.75 2.00 30.20 33.15 20.00
quote 0.07 -0.09 308.00 0.06 0.07 480.00 270.00 quote 51.69 0.00 3.00 35.25 38.05 2.00
quote 0.04 -0.09 99.00 0.02 0.07 653.00 275.00 quote 0.00 0.00 0.00 40.10 42.95
quote 0.03 -0.06 81.00 0.01 0.06 347.00 280.00 quote 0.00 0.00 0.00 45.15 47.90
quote 0.03 -0.04 29.00 0.00 0.03 241.00 285.00 quote 49.00 0.00 1.00 50.20 52.80
quote 0.03 -0.03 9.00 0.02 0.03 241.00 290.00 quote 67.20 0.00 8.00 55.25 57.75
quote 0.02 -0.03 38.00 0.01 0.04 79.00 295.00 quote 0.00 0.00 0.00 60.30 62.70
quote 0.02 -0.04 75.00 0.01 0.03 393.00 300.00 quote 86.00 4.53 1.00 65.35 67.65 1.00
quote 0.02 0.00 7.00 0.01 0.17 63.00 305.00 quote 0.00 0.00 0.00 70.40 72.55
quote 0.01 -0.01 31.00 0.00 0.02 52.00 310.00 quote 77.00 -3.25 1.00 75.45 77.50
quote 0.02 0.00 57.00 0.00 0.02 140.00 315.00 quote 82.00 -3.25 1.00 80.50 82.45
quote 0.01 -0.01 61.00 0.00 0.10 270.00 320.00 quote 81.80 -8.45 1.00 85.50 87.45
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 114.50 -14.67 1.00 127.25 129.85 4.00 105.00 quote 0.01 0.00 3.00 0.00 0.10 1,430
quote 113.22 3.77 2.00 122.25 124.85 1.00 110.00 quote 0.01 0.00 9.00 0.00 0.02 613.00
quote 0.00 0.00 0.00 117.25 119.85 115.00 quote 0.02 0.00 50.00 0.01 0.04 343.00
quote 115.00 0.00 0.00 112.25 114.85 3.00 120.00 quote 0.01 -0.01 45.00 0.01 0.02 349.00
quote 108.25 0.00 0.00 107.25 109.85 5.00 125.00 quote 0.02 -0.01 1.00 0.01 0.06 122.00
quote 96.95 0.00 0.00 102.20 104.90 3.00 130.00 quote 0.03 0.00 37.00 0.02 0.04 121.00
quote 99.45 0.00 4.00 97.20 99.90 135.00 quote 0.02 -0.02 76.00 0.00 0.06 159.00
quote 97.00 10.60 189.00 92.20 94.95 174.00 140.00 quote 0.04 -0.01 6.00 0.00 0.06 352.00
quote 73.21 0.00 4.00 87.20 89.95 13.00 145.00 quote 0.04 -0.02 243.00 0.01 0.05 239.00
quote 84.80 -3.06 1.00 82.15 85.00 37.00 150.00 quote 0.05 0.00 184.00 0.05 0.06 972.00
quote 83.08 18.08 1.00 77.15 80.10 3.00 155.00 quote 0.05 -0.02 1.00 0.05 0.15 262.00
quote 74.41 14.46 1.00 72.10 75.15 63.00 160.00 quote 0.08 0.01 149.00 0.00 0.09 693.00
quote 71.15 6.75 3.00 67.10 70.20 13.00 165.00 quote 0.10 0.00 220.00 0.01 0.11 2,768
quote 65.50 12.00 2.00 62.05 65.10 22.00 170.00 quote 0.12 -0.02 172.00 0.12 0.13 2,860
quote 61.10 15.40 1.00 57.05 60.20 70.00 175.00 quote 0.16 -0.01 205.00 0.13 0.19 1,780
quote 54.39 -0.38 21.00 52.10 54.00 353.00 180.00 quote 0.21 0.01 248.00 0.17 0.24 2,722
quote 52.65 16.90 1.00 47.15 50.40 247.00 185.00 quote 0.25 -0.01 364.00 0.23 0.26 2,935
quote 46.90 12.50 12.00 42.20 45.45 200.00 190.00 quote 0.33 0.02 327.00 0.28 0.33 5,887
quote 43.35 11.00 3.00 37.30 40.50 436.00 195.00 quote 0.40 0.02 155.00 0.33 0.40 3,127
quote 33.90 -3.80 439.00 33.55 34.55 1,593 200.00 quote 0.52 0.02 1,721 0.52 0.54 13,133
quote 28.70 -5.60 15.00 28.45 29.80 1,273 205.00 quote 0.73 0.09 719.00 0.66 0.74 4,467
quote 24.60 -4.20 87.00 23.50 25.20 2,291 210.00 quote 1.02 0.12 2,543 0.95 1.05 7,085
quote 19.10 -4.82 84.00 19.70 21.40 2,874 215.00 quote 1.51 0.23 1,510 1.36 1.53 6,927
quote 17.70 -3.65 53.00 16.80 18.40 877.00 217.50 quote 1.87 0.32 552.00 1.58 2.04 1,435
quote 15.30 -4.25 581.00 15.10 16.35 3,659 220.00 quote 2.10 0.22 2,814 2.00 2.36 6,439
quote 13.55 -4.05 77.00 13.15 14.40 513.00 222.50 quote 2.86 0.57 318.00 2.46 3.00 536.00
quote 11.82 -3.66 943.00 11.55 12.25 4,905 225.00 quote 3.44 0.64 1,300 3.30 3.50 5,195
quote 10.09 -3.51 223.00 10.10 10.55 545.00 227.50 quote 4.24 0.84 1,222 3.80 4.25 805.00
quote 8.55 -3.27 1,540 8.40 8.90 21,391 230.00 quote 4.90 0.75 2,618 4.90 5.15 19,368
quote 7.07 -3.01 665.00 6.95 7.25 1,094 232.50 quote 6.23 1.23 471.00 5.80 6.40 560.00
233.42 Current price as of 7/02/2020 04:00:00 PM
quote 5.85 -2.75 3,431 5.80 6.00 23,757 235.00 quote 7.30 1.40 2,774 7.05 7.40 15,626
quote 4.73 -2.50 1,634 4.55 5.10 1,025 237.50 quote 8.85 1.84 849.00 8.45 8.75 405.00
quote 3.70 -2.27 7,279 3.60 3.90 16,568 240.00 quote 10.40 1.90 640.00 9.90 10.30 7,849
quote 2.94 -1.93 887.00 2.71 3.05 2,275 242.50 quote 12.35 2.75 166.00 11.70 12.00 477.00
quote 2.26 -1.69 2,219 2.24 2.62 6,808 245.00 quote 13.95 2.70 119.00 13.30 14.00 1,337
quote 1.81 -1.40 894.00 1.70 1.95 1,050 247.50 quote 15.90 2.80 58.00 15.20 16.45 60.00
quote 1.35 -1.16 4,958 1.25 1.41 11,076 250.00 quote 17.38 2.53 67.00 17.30 19.10 1,822
quote 1.03 -1.00 1,025 0.90 1.26 879.00 252.50 quote 19.46 1.01 14.00 19.65 21.35 16.00
quote 0.81 -0.78 1,257 0.68 0.93 7,100 255.00 quote 22.28 -1.98 20.00 21.75 23.50 91.00
quote 0.66 -0.62 263.00 0.62 0.84 340.00 257.50 quote 22.75 -6.35 20.00 23.30 26.10 22.00
quote 0.51 -0.50 1,455 0.48 0.63 7,339 260.00 quote 24.55 0.47 107.00 26.75 27.50 165.00
quote 0.44 -0.37 194.00 0.39 0.59 438.00 262.50 quote 22.40 0.00 0.00 27.90 30.95 1.00
quote 0.33 -0.32 324.00 0.30 0.51 3,921 265.00 quote 28.45 -17.94 2.00 30.25 33.40 118.00
quote 0.26 -0.18 783.00 0.21 0.28 4,018 270.00 quote 37.27 -8.23 8.00 35.20 38.35 39.00
quote 0.18 -0.14 227.00 0.16 0.25 2,225 275.00 quote 39.85 0.00 0.00 40.25 43.30 11.00
quote 0.15 -0.11 115.00 0.12 0.17 2,019 280.00 quote 37.60 0.00 0.00 45.25 48.20 6.00
quote 0.13 -0.08 43.00 0.06 0.14 608.00 285.00 quote 52.86 -5.76 1.00 50.25 53.15 3.00
quote 0.08 -0.10 121.00 0.07 0.11 753.00 290.00 quote 65.65 0.00 0.00 55.30 58.10 1.00
quote 0.08 -0.08 47.00 0.07 0.08 986.00 295.00 quote 0.00 0.00 0.00 60.10 63.05
quote 0.06 -0.06 253.00 0.04 0.06 2,449 300.00 quote 64.70 8.70 2.00 65.10 67.95 28.00
quote 0.08 -0.02 4.00 0.05 0.07 2,336 305.00 quote 0.00 0.00 0.00 70.15 72.90
quote 0.07 -0.01 2.00 0.00 0.07 709.00 310.00 quote 70.40 0.00 0.00 75.20 77.85
quote 0.05 -0.02 5.00 0.01 0.21 1,418 315.00 quote 90.60 0.00 0.00 80.20 82.80 3.00
quote 0.03 -0.02 12.00 0.00 0.04 284.00 320.00 quote 93.85 0.00 0.00 85.25 87.75 3.00
quote 0.03 -0.01 25.00 0.00 0.05 1,233 325.00 quote 0.00 0.00 0.00 90.30 92.70
quote 0.03 -0.01 108.00 0.01 0.04 296.00 330.00 quote 0.00 0.00 0.00 95.30 97.70
quote 0.03 0.00 26.00 0.01 0.04 185.00 335.00 quote 0.00 0.00 0.00 100.35 102.65
quote 0.02 -0.01 134.00 0.01 0.04 1,204 340.00 quote 0.00 0.00 0.00 105.35 107.60
quote 0.01 -0.01 31.00 0.00 0.04 346.00 345.00 quote 0.00 0.00 0.00 110.40 112.50
quote 0.01 -0.01 1.00 0.00 0.04 476.00 350.00 quote 0.00 0.00 0.00 115.45 117.45
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 121.15 125.75 2.00 110.00 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 116.15 120.80 115.00 quote 0.10 -0.04 1.00 0.00 0.35 11.00
quote 0.00 0.00 0.00 111.20 115.80 120.00 quote 0.24 0.00 1.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 106.20 110.80 125.00 quote 0.09 -0.06 46.00 0.01 0.11 133.00
quote 96.87 0.00 0.00 101.20 105.80 5.00 130.00 quote 0.05 -0.22 3.00 0.00 0.15 7.00
quote 103.35 0.00 0.00 96.20 100.75 10.00 135.00 quote 0.22 -0.07 2.00 0.00 0.15 14.00
quote 0.00 0.00 0.00 91.25 95.90 140.00 quote 0.08 -0.08 1.00 0.00 0.40 23.00
quote 0.00 0.00 0.00 86.25 90.90 145.00 quote 0.10 -0.06 1.00 0.01 0.20 24.00
quote 67.51 0.00 28.00 81.25 85.85 28.00 150.00 quote 0.14 -0.02 14.00 0.10 0.14 86.00
quote 61.91 0.00 1.00 76.30 81.00 1.00 155.00 quote 0.14 -0.04 4.00 0.14 0.19 342.00
quote 78.22 3.82 1.00 71.75 75.60 1.00 160.00 quote 0.17 -0.03 54.00 0.08 0.22 325.00
quote 0.00 0.00 0.00 66.80 70.60 165.00 quote 0.21 -0.03 2.00 0.19 0.35 105.00
quote 65.05 17.05 1.00 61.85 65.65 5.00 170.00 quote 0.27 -0.10 4.00 0.16 0.30 444.00
quote 51.00 13.00 1.00 56.90 60.70 1.00 175.00 quote 0.29 -0.08 6.00 0.24 0.41 591.00
quote 64.75 0.00 0.00 52.00 55.75 2.00 180.00 quote 0.37 -0.03 58.00 0.27 0.48 400.00
quote 0.00 0.00 0.00 47.05 50.80 185.00 quote 0.43 -0.08 6.00 0.36 0.56 150.00
quote 47.26 15.31 10.00 42.20 45.90 4.00 190.00 quote 0.58 -0.07 76.00 0.54 0.64 703.00
quote 28.00 3.00 2.00 37.40 41.00 12.00 195.00 quote 0.73 -0.07 17.00 0.60 1.00 430.00
quote 33.98 -4.60 223.00 34.05 36.30 98.00 200.00 quote 0.98 -0.06 250.00 0.86 1.05 1,387
quote 30.55 1.15 4.00 28.15 30.35 87.00 205.00 quote 1.33 0.02 82.00 1.01 1.55 370.00
quote 27.21 -2.39 5.00 26.05 28.40 64.00 207.50 quote 1.55 -0.06 38.00 1.25 1.60 249.00
quote 24.65 -4.91 87.00 23.90 25.80 257.00 210.00 quote 1.81 0.11 111.00 1.40 1.88 894.00
quote 22.83 -4.24 17.00 21.50 23.85 86.00 212.50 quote 1.98 -0.10 77.00 1.94 2.18 207.00
quote 20.38 -4.61 32.00 19.45 21.35 694.00 215.00 quote 2.42 -0.02 184.00 2.32 2.68 392.00
quote 19.45 -3.15 10.00 18.55 20.30 220.00 217.50 quote 3.00 0.15 81.00 2.67 3.05 235.00
quote 17.00 -3.99 178.00 16.15 17.55 1,531 220.00 quote 3.49 0.19 169.00 3.15 3.70 569.00
quote 15.10 -4.90 22.00 14.35 15.30 234.00 222.50 quote 4.11 0.47 80.00 3.85 4.25 232.00
quote 13.20 -3.97 597.00 12.90 13.70 1,151 225.00 quote 4.66 0.27 570.00 4.45 5.25 673.00
quote 12.15 -2.40 26.00 11.15 11.85 257.00 227.50 quote 5.85 0.85 121.00 5.40 5.70 354.00
quote 10.15 -3.57 263.00 9.75 11.00 1,516 230.00 quote 6.39 0.39 358.00 6.05 7.15 714.00
quote 8.48 -4.45 105.00 8.00 8.90 373.00 232.50 quote 7.70 0.82 117.00 7.40 8.30 338.00
233.42 Current price as of 7/02/2020 04:00:00 PM
quote 7.25 -3.25 706.00 7.00 7.50 1,211 235.00 quote 9.06 1.11 423.00 8.55 9.00 459.00
quote 6.20 -3.00 1,066 5.50 6.35 682.00 237.50 quote 10.23 1.23 234.00 9.80 10.35 257.00
quote 5.13 -2.82 1,255 4.90 5.30 1,294 240.00 quote 11.90 1.60 145.00 10.45 11.90 238.00
quote 4.10 -2.70 525.00 4.10 4.40 367.00 242.50 quote 11.47 -0.03 4.00 12.80 14.15 78.00
quote 3.35 -2.90 296.00 3.30 3.85 885.00 245.00 quote 13.00 -1.45 5.00 14.40 16.05 76.00
quote 2.75 -2.60 133.00 2.54 3.00 177.00 247.50 quote 13.50 -16.32 1.00 16.55 17.20 265.00
quote 2.36 -1.74 522.00 2.25 2.75 1,255 250.00 quote 14.90 -0.85 26.00 18.35 20.00 71.00
quote 1.81 -1.94 56.00 1.81 2.06 161.00 252.50 quote 18.87 -4.53 2.00 20.40 21.95 7.00
quote 1.50 -1.40 472.00 1.29 1.87 460.00 255.00 quote 30.25 0.00 1.00 21.95 24.55 352.00
quote 1.41 -1.14 128.00 1.12 1.40 281.00 257.50 quote 33.57 0.00 0.00 24.45 26.80 1.00
quote 1.00 -0.94 252.00 0.93 1.34 691.00 260.00 quote 26.47 5.33 5.00 25.75 29.00 58.00
quote 0.90 -0.73 46.00 0.80 1.16 75.00 262.50 quote 0.00 0.00 0.00 28.00 31.50
quote 0.70 -0.65 220.00 0.65 0.80 345.00 265.00 quote 0.00 0.00 0.00 30.30 33.90
quote 0.50 -0.45 513.00 0.40 0.60 381.00 270.00 quote 37.49 0.00 0.00 35.05 38.80 1.00
quote 0.39 -0.31 275.00 0.38 0.46 506.00 275.00 quote 0.00 0.00 0.00 39.95 43.70
quote 0.34 -0.15 89.00 0.31 0.36 304.00 280.00 quote 0.00 0.00 0.00 44.85 48.65
quote 0.25 -0.15 18.00 0.24 0.33 220.00 285.00 quote 0.00 0.00 0.00 49.80 53.60
quote 0.22 -0.12 11.00 0.18 0.29 271.00 290.00 quote 0.00 0.00 0.00 54.75 58.55
quote 0.17 -0.08 34.00 0.17 0.22 149.00 295.00 quote 0.00 0.00 0.00 59.70 63.55
quote 0.15 -0.07 38.00 0.11 0.36 368.00 300.00 quote 63.15 0.00 0.00 64.70 68.55 2.00
quote 0.15 -0.07 2.00 0.01 0.27 31.00 305.00 quote 0.00 0.00 0.00 69.65 73.50
quote 0.10 0.01 1.00 0.01 0.26 36.00 310.00 quote 0.00 0.00 0.00 74.65 78.50
quote 0.07 -0.10 4.00 0.01 0.25 46.00 315.00 quote 0.00 0.00 0.00 79.25 83.95
quote 0.10 -0.01 10.00 0.01 0.19 64.00 320.00 quote 0.00 0.00 0.00 84.20 88.95
quote 0.12 -0.02 82.00 0.00 0.23 29.00 325.00 quote 0.00 0.00 0.00 89.20 93.95
quote 0.15 0.04 4.00 0.01 0.17 6.00 330.00 quote 0.00 0.00 0.00 94.35 98.90
quote 0.00 0.00 0.00 0.00 0.38 3.00 335.00 quote 0.00 0.00 0.00 99.20 103.95
quote 0.05 -0.05 10.00 0.02 0.12 23.00 340.00 quote 0.00 0.00 0.00 104.20 108.95
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 121.20 125.95 3.00 110.00 quote 0.00 0.00 0.00 0.01 0.20
quote 120.90 -1.15 1.00 117.00 120.25 12.00 115.00 quote 0.01 -0.03 8.00 0.00 0.15 87.00
quote 114.11 0.00 0.00 111.25 115.85 10.00 120.00 quote 0.07 -0.02 2.00 0.04 0.10 66.00
quote 0.00 0.00 0.00 106.25 110.90 125.00 quote 0.08 -0.02 5.00 0.05 0.15 62.00
quote 0.00 0.00 0.00 102.05 105.35 130.00 quote 0.08 -0.02 1.00 0.00 0.27 48.00
quote 104.15 0.00 0.00 96.50 100.95 10.00 135.00 quote 0.13 -0.05 22.00 0.00 0.15 42.00
quote 98.00 1.46 1.00 92.10 95.40 1.00 140.00 quote 0.12 -0.03 1.00 0.00 0.33 101.00
quote 91.36 0.00 0.00 86.50 90.85 2.00 145.00 quote 0.15 0.00 1.00 0.02 0.20 32.00
quote 87.22 17.47 2.00 82.30 85.20 6.00 150.00 quote 0.19 -0.01 3.00 0.18 0.22 250.00
quote 84.53 0.00 0.00 77.35 80.25 2.00 155.00 quote 0.36 0.12 1.00 0.20 0.37 66.00
quote 74.79 10.09 2.00 72.45 75.40 3.00 160.00 quote 0.33 -0.06 8.00 0.26 0.36 246.00
quote 55.65 9.40 1.00 67.55 70.45 1.00 165.00 quote 0.40 0.01 6.00 0.35 0.45 95.00
quote 65.35 8.68 2.00 62.65 65.55 2.00 170.00 quote 0.48 0.06 10.00 0.42 0.58 155.00
quote 51.50 8.50 1.00 57.80 60.65 1.00 175.00 quote 0.61 0.10 143.00 0.53 0.69 271.00
quote 41.18 0.13 1.00 52.95 55.70 3.00 180.00 quote 0.74 0.04 74.00 0.66 0.82 367.00
quote 52.15 3.65 6.00 47.45 50.85 6.00 185.00 quote 1.00 0.15 649.00 0.78 1.03 164.00
quote 45.37 7.87 2.00 43.45 46.10 7.00 190.00 quote 1.20 0.15 270.00 1.03 1.33 356.00
quote 27.95 -1.10 1.00 38.85 41.55 42.00 195.00 quote 1.56 0.17 267.00 1.39 1.64 331.00
quote 34.90 -4.54 14.00 35.00 35.95 75.00 200.00 quote 2.11 0.28 887.00 2.00 2.14 1,168
quote 30.39 5.07 10.00 30.15 31.75 50.00 205.00 quote 2.80 0.42 150.00 2.44 2.90 179.00
quote 28.05 -3.10 24.00 26.10 28.20 146.00 210.00 quote 3.69 0.59 242.00 3.25 3.65 426.00
quote 26.20 -0.95 11.00 24.15 25.50 57.00 212.50 quote 4.15 0.75 104.00 3.80 4.30 311.00
quote 24.55 -2.16 22.00 22.65 23.50 355.00 215.00 quote 4.72 0.67 191.00 4.30 4.80 321.00
quote 22.20 -2.60 10.00 20.50 22.15 184.00 217.50 quote 4.97 0.42 43.00 4.90 5.75 167.00
quote 19.23 -3.77 155.00 18.85 19.90 911.00 220.00 quote 6.20 1.17 268.00 5.70 6.50 356.00
quote 17.75 -2.72 20.00 17.10 18.30 165.00 222.50 quote 7.10 1.25 121.00 6.40 7.15 528.00
quote 16.10 -4.05 106.00 15.55 16.55 433.00 225.00 quote 7.84 1.12 581.00 7.25 8.30 211.00
quote 14.50 -3.30 36.00 14.10 15.75 87.00 227.50 quote 8.82 1.29 113.00 8.20 9.05 56.00
quote 13.61 -2.49 547.00 13.20 14.20 497.00 230.00 quote 10.10 1.65 761.00 9.70 10.10 1,067
quote 12.10 -3.01 159.00 11.40 12.30 358.00 232.50 quote 10.65 0.70 133.00 10.65 11.60 78.00
233.42 Current price as of 7/02/2020 04:00:00 PM
quote 10.70 -2.45 794.00 10.15 11.45 2,216 235.00 quote 11.99 1.84 761.00 11.50 12.90 366.00
quote 9.60 -2.32 657.00 9.00 10.30 222.00 237.50 quote 13.83 1.98 159.00 12.75 14.25 164.00
quote 8.50 -2.20 437.00 7.95 8.75 1,261 240.00 quote 15.35 2.25 60.00 14.10 15.70 90.00
quote 7.50 -2.45 330.00 7.40 7.70 419.00 242.50 quote 16.75 -9.57 107.00 15.50 17.20 28.00
quote 6.55 -1.85 899.00 6.35 6.75 731.00 245.00 quote 16.75 0.95 9.00 17.05 18.30 55.00
quote 5.90 -1.70 110.00 5.35 6.00 243.00 247.50 quote 17.10 -8.30 1.00 18.95 20.55 6.00
quote 5.05 -1.70 502.00 4.85 5.45 2,794 250.00 quote 21.70 1.30 41.00 21.15 22.35 307.00
quote 4.45 -1.65 55.00 4.20 4.75 127.00 252.50 quote 21.99 0.00 1.00 22.30 24.20 1.00
quote 3.60 -1.60 183.00 3.50 4.10 2,396 255.00 quote 21.68 -8.90 10.00 24.15 26.20 18.00
quote 3.45 -0.85 17.00 3.10 3.55 121.00 257.50 quote 0.00 0.00 0.00 26.10 28.20
quote 2.80 -1.10 845.00 2.52 3.10 981.00 260.00 quote 36.58 0.00 1.00 28.85 30.30 3.00
quote 2.60 -0.75 78.00 2.15 2.66 279.00 262.50 quote 0.00 0.00 0.00 30.20 32.50
quote 2.00 -1.01 49.00 1.83 2.32 421.00 265.00 quote 55.60 29.97 2.00 33.20 34.60 1.00
quote 1.59 -0.58 80.00 1.53 1.71 273.00 270.00 quote 47.00 0.00 1.00 37.60 39.20 3.00
quote 1.26 -0.24 59.00 0.98 1.39 230.00 275.00 quote 42.20 0.00 0.00 41.30 43.95 4.00
quote 0.97 -0.33 153.00 0.88 1.11 405.00 280.00 quote 0.00 0.00 0.00 46.00 48.70
quote 0.69 -0.25 36.00 0.54 0.79 93.00 285.00 quote 0.00 0.00 0.00 50.80 53.55
quote 0.57 -0.15 35.00 0.48 0.65 231.00 290.00 quote 0.00 0.00 0.00 55.65 58.45
quote 0.49 -0.06 116.00 0.40 0.54 177.00 295.00 quote 0.00 0.00 0.00 60.45 63.35
quote 0.41 -0.03 36.00 0.37 0.41 273.00 300.00 quote 0.00 0.00 0.00 65.40 68.30
quote 0.30 -0.08 10.00 0.23 0.37 47.00 305.00 quote 0.00 0.00 0.00 70.30 73.25
quote 0.33 0.03 11.00 0.25 0.32 49.00 310.00 quote 0.00 0.00 0.00 75.25 78.20
quote 0.24 0.01 19.00 0.14 0.30 39.00 315.00 quote 0.00 0.00 0.00 80.30 83.15
quote 0.21 -0.02 7.00 0.14 0.32 13.00 320.00 quote 83.40 0.00 2.00 85.25 88.15 1.00
quote 0.18 -0.04 34.00 0.12 0.29 31.00 325.00 quote 88.40 0.00 2.00 90.20 93.10 1.00
quote 0.16 -0.03 2.00 0.10 0.27 23.00 330.00 quote 0.00 0.00 0.00 95.20 98.10
quote 0.17 0.00 7.00 0.08 0.25 7.00 335.00 quote 0.00 0.00 0.00 100.10 103.10

August, 2020 Options

Show

September, 2020 Options

Show

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show
Link to MarketWatch's Slice.