Facebook Inc. Cl A

NAS: FB

GO
/marketstate/country/us

Market open

 --Real time quotes

Mar 30, 2020, 9:40 a.m.

FB
/zigman2/quotes/205064656/composite

$

159.30

Change

+2.51 +1.60%

Volume

Volume 701,178

Real time quotes

/zigman2/quotes/205064656/composite

Previous close

$ 156.79

$ 159.30

Change

+2.51 +1.60%

Day low

Day high

$158.08

$161.00

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 3, 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 79.60 84.00 75.00 quote 0.03 0.00 1.00 0.00 0.03 1.00
quote 60.50 0.00 0.00 74.60 79.05 10.00 80.00 quote 0.01 -0.02 90.00 0.01 0.02 502.00
quote 0.00 0.00 0.00 69.60 74.05 85.00 quote 0.05 0.00 14.00 0.01 0.10 135.00
quote 0.00 0.00 0.00 64.65 69.05 90.00 quote 0.02 -0.02 92.00 0.02 0.04 1,135
quote 0.00 0.00 0.00 59.70 64.10 95.00 quote 0.04 -0.02 22.00 0.01 0.11 253.00
quote 62.05 0.00 0.00 56.00 59.05 282.00 100.00 quote 0.04 -0.03 220.00 0.01 0.05 691.00
quote 50.66 0.00 0.00 49.65 54.10 2.00 105.00 quote 0.05 -0.02 28.00 0.04 0.08 349.00
quote 51.50 0.00 3.00 44.70 49.10 41.00 110.00 quote 0.10 0.00 201.00 0.01 0.11 568.00
quote 42.10 0.00 0.00 39.75 44.15 33.00 115.00 quote 0.13 0.00 471.00 0.10 0.29 710.00
quote 37.16 0.00 5.00 34.85 39.30 112.00 120.00 quote 0.20 -0.05 332.00 0.12 0.40 1,192
quote 22.35 0.00 0.00 29.95 34.40 75.00 125.00 quote 0.38 0.00 507.00 0.31 0.41 718.00
quote 32.35 0.00 0.00 27.10 31.50 87.00 128.00 quote 0.32 -0.22 29.00 0.44 0.59 106.00
quote 27.85 0.00 3.00 26.20 30.60 39.00 129.00 quote 0.59 0.06 161.00 0.45 0.66 218.00
quote 29.64 -1.51 50.00 26.85 28.15 113.00 130.00 quote 0.66 0.11 1,102 0.56 0.73 1,176
quote 28.80 -3.70 52.00 25.35 27.25 95.00 131.00 quote 0.69 0.04 66.00 0.45 0.78 265.00
quote 24.65 0.00 2.00 23.40 27.70 34.00 132.00 quote 0.80 0.08 109.00 0.51 0.93 353.00
quote 26.80 0.00 27.00 23.65 25.80 29.00 133.00 quote 0.86 0.11 126.00 0.57 1.18 356.00
quote 26.45 -2.55 55.00 22.05 24.30 98.00 134.00 quote 1.04 0.00 129.00 0.63 1.00 202.00
quote 23.20 -5.72 9.00 20.75 25.00 27.00 135.00 quote 0.99 0.00 470.00 0.89 1.16 725.00
quote 24.00 -3.45 29.00 20.50 23.25 49.00 136.00 quote 1.13 -0.06 90.00 0.78 1.18 121.00
quote 23.00 -2.70 21.00 19.80 22.25 93.00 137.00 quote 1.33 -0.04 139.00 0.87 1.33 290.00
quote 21.10 -3.65 64.00 18.90 21.05 111.00 138.00 quote 1.08 0.00 80.00 1.17 1.46 179.00
quote 19.50 -3.95 51.00 19.00 20.85 121.00 139.00 quote 1.43 0.00 69.00 1.07 1.71 149.00
quote 20.00 0.00 74.00 16.45 19.15 174.00 140.00 quote 1.54 0.00 993.00 1.18 1.85 1,609
quote 17.35 0.00 6.00 16.15 18.30 80.00 141.00 quote 1.30 -0.17 154.00 1.31 1.98 126.00
quote 17.15 -4.80 7.00 15.45 17.80 61.00 142.00 quote 2.01 0.00 57.00 1.58 1.99 145.00
quote 16.50 -4.70 4.00 15.50 17.30 40.00 143.00 quote 2.50 0.76 79.00 1.58 2.50 327.00
quote 15.70 -3.40 5.00 13.25 15.85 87.00 144.00 quote 2.36 0.08 92.00 1.74 2.62 277.00
quote 15.80 0.00 33.00 13.75 15.05 461.00 145.00 quote 2.50 0.00 1,105 2.15 2.60 1,361
quote 12.95 -5.05 1.00 12.05 14.25 137.00 146.00 quote 2.81 0.89 80.00 2.20 2.91 343.00
quote 12.65 -2.75 36.00 11.35 13.50 93.00 147.00 quote 2.70 0.00 144.00 2.29 3.30 258.00
quote 12.20 -5.40 123.00 10.60 12.65 94.00 148.00 quote 3.10 0.74 217.00 2.52 3.90 315.00
quote 12.80 0.00 9.00 9.90 12.05 161.00 149.00 quote 3.70 1.20 216.00 3.15 3.65 286.00
quote 10.61 -3.54 465.00 9.65 11.10 406.00 150.00 quote 3.65 0.89 1,415 3.50 3.75 1,333
quote 9.65 -3.90 209.00 7.30 9.30 669.00 152.50 quote 4.15 0.44 767.00 4.15 4.70 1,413
quote 7.28 -5.22 1,991 6.90 7.95 918.00 155.00 quote 5.35 1.15 3,698 4.55 5.60 2,282
quote 5.85 -4.33 2,374 5.50 6.05 1,133 157.50 quote 6.30 1.30 1,263 5.95 6.60 1,498
159.30 Current price as of 3/30/2020 09:40:44 AM
quote 4.50 -4.50 4,558 4.25 4.70 2,792 160.00 quote 7.70 2.30 1,444 6.40 7.85 1,133
quote 3.43 -4.07 2,143 2.80 3.95 1,356 162.50 quote 8.80 2.10 74.00 7.60 10.10 242.00
quote 2.41 -3.69 1,843 2.19 2.50 2,636 165.00 quote 9.88 2.88 38.00 9.15 11.30 676.00
quote 1.63 -3.02 861.00 1.12 1.90 741.00 167.50 quote 12.40 0.00 17.00 11.60 13.15 812.00
quote 1.17 -2.33 1,937 1.11 1.25 3,234 170.00 quote 12.79 0.14 38.00 13.05 15.05 661.00
quote 0.77 0.00 745.00 0.41 1.16 1,254 172.50 quote 14.49 3.01 30.00 14.30 16.85 329.00
quote 0.45 -1.40 1,395 0.42 0.60 2,495 175.00 quote 16.45 0.00 20.00 17.25 18.80 492.00
quote 0.32 0.00 548.00 0.30 0.35 859.00 177.50 quote 20.80 4.20 6.00 18.75 22.45 386.00
quote 0.24 -0.61 2,589 0.16 0.27 2,975 180.00 quote 23.72 4.22 9.00 21.15 25.40 886.00
quote 0.16 -0.46 78.00 0.10 0.20 1,450 182.50 quote 23.25 0.00 75.00 24.30 26.15 505.00
quote 0.10 0.00 305.00 0.05 0.15 1,738 185.00 quote 28.70 6.83 5.00 26.00 30.40 589.00
quote 0.10 0.00 60.00 0.05 0.16 494.00 187.50 quote 29.97 2.26 49.00 28.85 30.95 404.00
quote 0.07 -0.07 24.00 0.03 0.06 1,542 190.00 quote 33.45 0.00 8.00 30.85 35.20 720.00
quote 0.03 0.00 55.00 0.02 0.13 966.00 192.50 quote 33.43 0.00 0.00 33.40 37.90 553.00
quote 0.06 -0.01 2.00 0.03 0.12 1,314 195.00 quote 36.32 4.46 6.00 35.85 40.35 438.00
quote 0.03 -0.02 10.00 0.02 0.03 482.00 197.50 quote 38.08 2.95 10.00 38.35 42.80 534.00
quote 0.02 -0.03 34.00 0.00 0.04 1,454 200.00 quote 40.04 -1.65 5.00 40.85 45.35 616.00
quote 0.06 0.00 1.00 0.00 0.05 595.00 202.50 quote 42.50 0.00 0.00 43.35 47.85 23.00
quote 0.06 0.00 0.00 0.00 0.12 930.00 205.00 quote 49.50 -0.50 4.00 45.95 50.45 58.00
quote 0.05 0.00 0.00 0.01 0.06 268.00 207.50 quote 50.37 4.52 1.00 48.45 52.95 28.00
quote 0.03 0.00 0.00 0.01 0.03 1,113 210.00 quote 53.50 0.00 0.00 50.95 55.25 75.00
quote 0.01 0.00 18.00 0.00 0.06 263.00 212.50 quote 55.78 0.00 0.00 53.45 57.95 5.00
quote 0.03 0.00 0.00 0.00 0.07 460.00 215.00 quote 63.75 0.00 0.00 55.95 60.40 2.00
quote 0.01 0.00 6.00 0.01 0.12 247.00 217.50 quote 62.62 0.00 0.00 58.45 62.75 23.00
quote 0.01 0.00 0.00 0.00 0.01 865.00 220.00 quote 32.79 0.00 0.00 60.95 65.25 18.00
quote 0.05 -0.05 1.00 0.00 0.05 138.00 222.50 quote 52.13 0.00 0.00 63.45 67.75 9.00
quote 0.02 0.00 0.00 0.00 0.03 327.00 225.00 quote 11.45 0.00 0.00 65.90 70.35
quote 0.05 0.00 0.00 0.00 0.10 468.00 227.50 quote 12.51 0.00 0.00 68.40 72.85
quote 0.16 0.00 0.00 0.00 0.06 942.00 230.00 quote 0.00 0.00 0.00 70.90 75.35
quote 0.11 0.00 0.00 0.00 0.11 59.00 232.50 quote 20.40 0.00 0.00 73.50 77.80
quote 0.13 0.00 0.00 0.00 0.11 88.00 235.00 quote 0.00 0.00 0.00 76.00 80.30
quote 0.04 0.00 0.00 0.00 0.05 40.00 237.50 quote 0.00 0.00 0.00 78.50 82.80
quote 0.01 0.00 20.00 0.00 0.02 571.00 240.00 quote 0.00 0.00 0.00 81.00 85.30
quote 0.09 0.00 0.00 0.00 0.11 14.00 242.50 quote 0.00 0.00 0.00 83.50 87.80
quote 0.09 0.00 0.00 0.00 0.11 504.00 245.00 quote 0.00 0.00 0.00 86.00 90.30
quote 0.02 0.00 0.00 0.00 0.02 32.00 250.00 quote 0.00 0.00 0.00 91.00 95.30
CALLS PUTS
Expires April 9, 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 79.70 84.10 75.00 quote 0.06 0.00 1.00 0.00 0.10 61.00
quote 0.00 0.00 0.00 74.70 79.05 80.00 quote 0.06 0.00 1.00 0.03 0.08 45.00
quote 0.00 0.00 0.00 69.65 74.10 85.00 quote 0.15 0.00 0.00 0.00 0.14 26.00
quote 0.00 0.00 0.00 64.65 69.10 90.00 quote 0.08 -0.12 35.00 0.00 0.17 30.00
quote 0.00 0.00 0.00 59.70 64.10 95.00 quote 0.20 0.01 1.00 0.05 0.22 72.00
quote 59.20 0.00 5.00 54.80 59.15 95.00 100.00 quote 0.13 0.00 114.00 0.04 0.21 821.00
quote 52.02 0.00 0.00 49.85 54.25 11.00 105.00 quote 0.37 0.00 10.00 0.19 0.26 139.00
quote 46.34 0.00 1.00 44.90 49.40 3.00 110.00 quote 0.44 0.19 5.00 0.24 0.52 471.00
quote 31.65 0.00 0.00 40.10 44.55 21.00 115.00 quote 0.58 0.13 8.00 0.41 0.60 145.00
quote 28.85 0.00 0.00 35.35 39.80 27.00 120.00 quote 0.83 0.13 125.00 0.62 0.84 275.00
quote 32.55 -2.26 10.00 30.75 35.15 29.00 125.00 quote 1.12 0.00 30.00 0.98 1.23 306.00
quote 30.45 0.00 36.00 29.05 31.60 52.00 128.00 quote 1.40 0.10 41.00 1.25 1.71 59.00
quote 28.70 -4.95 40.00 28.00 30.45 17.00 129.00 quote 1.08 0.00 29.00 1.13 1.83 42.00
quote 31.00 0.00 63.00 27.70 30.60 56.00 130.00 quote 1.18 -0.27 47.00 1.43 1.67 128.00
quote 27.10 0.00 5.00 25.90 29.55 9.00 131.00 quote 2.14 0.00 0.00 1.44 1.79 32.00
quote 28.15 -3.40 12.00 25.25 27.70 14.00 132.00 quote 1.68 0.00 1.00 1.66 1.90 41.00
quote 26.20 -4.65 20.00 23.90 26.75 86.00 133.00 quote 2.02 -0.06 5.00 1.67 2.11 123.00
quote 29.15 0.00 39.00 23.75 26.00 25.00 134.00 quote 2.21 0.34 4.00 1.86 2.50 85.00
quote 24.30 0.00 11.00 22.45 24.80 10.00 135.00 quote 2.24 0.54 114.00 1.75 2.37 321.00
quote 24.00 -2.55 2.00 21.85 23.95 44.00 136.00 quote 2.03 -0.46 16.00 2.17 2.86 108.00
quote 22.65 -2.20 1.00 21.00 24.35 51.00 137.00 quote 2.69 0.00 5.00 2.13 2.81 96.00
quote 25.85 0.00 12.00 19.90 23.25 27.00 138.00 quote 2.37 0.05 60.00 2.47 3.05 166.00
quote 23.95 0.00 11.00 19.65 22.30 25.00 139.00 quote 2.58 0.42 12.00 2.48 2.98 24.00
quote 20.20 -3.55 4.00 18.70 20.50 20.00 140.00 quote 3.08 0.58 280.00 2.46 3.45 472.00
quote 18.70 -2.20 7.00 17.75 20.95 12.00 141.00 quote 3.55 0.72 17.00 2.61 3.85 101.00
quote 18.60 0.00 2.00 16.75 20.15 43.00 142.00 quote 2.88 -0.12 12.00 2.87 3.55 124.00
quote 17.34 0.00 2.00 15.65 19.30 13.00 143.00 quote 3.10 0.00 0.00 2.99 3.75 26.00
quote 16.90 -2.85 11.00 15.35 18.50 48.00 144.00 quote 3.40 0.00 10.00 3.15 4.55 128.00
quote 16.55 -3.20 109.00 14.50 17.70 219.00 145.00 quote 3.74 0.24 52.00 3.55 4.30 355.00
quote 15.75 -2.05 100.00 13.60 16.95 151.00 146.00 quote 3.44 0.00 8.00 3.70 4.45 58.00
quote 14.20 -3.40 7.00 13.05 16.15 86.00 147.00 quote 4.60 0.55 31.00 4.20 4.75 185.00
quote 14.15 -2.45 2.00 12.35 15.40 19.00 148.00 quote 4.45 0.00 20.00 4.45 5.70 113.00
quote 13.70 -1.45 13.00 11.35 13.65 41.00 149.00 quote 4.65 0.45 26.00 4.30 6.00 99.00
quote 12.27 -4.97 60.00 11.25 13.70 141.00 150.00 quote 5.45 0.85 303.00 5.15 5.80 555.00
quote 11.45 -1.90 56.00 9.20 12.15 168.00 152.50 quote 6.05 0.00 307.00 5.85 6.60 280.00
quote 10.65 -1.40 153.00 7.70 9.45 232.00 155.00 quote 6.45 1.10 417.00 6.65 7.80 595.00
quote 8.50 -3.40 783.00 6.30 8.15 589.00 157.50 quote 8.50 0.00 532.00 7.65 8.65 320.00
159.30 Current price as of 3/30/2020 09:40:44 AM
quote 6.46 -3.84 394.00 5.80 6.55 561.00 160.00 quote 9.20 0.00 176.00 8.30 9.95 312.00
quote 5.15 0.00 167.00 4.00 5.40 250.00 162.50 quote 8.75 0.52 122.00 9.30 11.05 96.00
quote 4.00 0.00 333.00 3.70 4.25 849.00 165.00 quote 10.55 0.00 19.00 10.60 12.65 164.00
quote 2.88 0.00 73.00 2.50 3.25 481.00 167.50 quote 14.45 0.00 27.00 12.05 15.05 67.00
quote 2.50 0.00 1,734 1.90 2.80 660.00 170.00 quote 16.31 3.61 10.00 13.65 17.00 88.00
quote 1.72 0.00 103.00 1.22 2.26 340.00 172.50 quote 19.20 0.00 1.00 15.85 18.90 144.00
quote 1.29 0.00 1,750 0.98 1.29 1,145 175.00 quote 20.75 5.35 24.00 17.30 20.55 190.00
quote 1.03 -0.79 45.00 0.76 0.98 325.00 177.50 quote 21.25 4.25 5.00 19.90 22.95 194.00
quote 0.63 -1.02 440.00 0.60 0.70 642.00 180.00 quote 22.25 3.15 65.00 22.50 24.30 94.00
quote 0.48 -0.39 39.00 0.24 0.62 189.00 182.50 quote 21.15 0.00 79.00 23.75 28.15 184.00
quote 0.31 -0.56 19.00 0.21 0.40 206.00 185.00 quote 23.35 0.00 0.00 26.15 30.55 247.00
quote 0.29 -0.41 109.00 0.07 0.32 367.00 187.50 quote 31.50 0.43 6.00 28.55 32.85 116.00
quote 0.10 -0.23 23.00 0.04 0.26 641.00 190.00 quote 30.73 0.00 5.00 31.00 35.30 223.00
quote 0.13 0.00 7.00 0.00 0.12 288.00 192.50 quote 32.58 0.00 0.00 33.55 37.95 59.00
quote 0.21 0.00 3.00 0.00 0.18 615.00 195.00 quote 35.98 0.00 5.00 35.90 40.35 29.00
quote 0.07 0.00 1.00 0.00 0.08 218.00 197.50 quote 42.00 3.90 1.00 38.35 42.85 42.00
quote 0.09 -0.01 12.00 0.05 0.14 520.00 200.00 quote 40.80 0.00 2.00 40.85 45.15 20.00
quote 0.06 0.00 15.00 0.00 0.13 30.00 202.50 quote 42.89 0.00 7.00 43.35 47.85 2.00
quote 0.07 0.02 4.00 0.00 0.13 1,079 205.00 quote 44.84 0.00 0.00 45.95 50.40 23.00
quote 0.08 -0.07 1.00 0.00 0.13 28.00 207.50 quote 46.55 0.00 0.00 48.50 52.95 3.00
quote 0.07 0.00 0.00 0.02 0.05 102.00 210.00 quote 57.20 0.00 0.00 51.00 55.50 11.00
quote 0.11 0.00 0.00 0.00 0.03 30.00 212.50 quote 63.11 0.00 0.00 53.50 58.00 21.00
quote 0.20 0.00 0.00 0.01 0.08 33.00 215.00 quote 55.00 0.00 0.00 56.00 60.45 1.00
quote 0.06 0.00 0.00 0.00 0.07 17.00 217.50 quote 62.83 0.00 0.00 58.50 62.95 10.00
quote 0.05 0.00 0.00 0.00 0.10 163.00 220.00 quote 0.00 0.00 0.00 60.90 65.25
quote 0.13 0.00 0.00 0.00 0.13 35.00 222.50 quote 0.00 0.00 0.00 63.40 67.75
quote 0.09 0.00 0.00 0.00 0.12 34.00 225.00 quote 0.00 0.00 0.00 65.90 70.25
quote 0.09 0.00 0.00 0.00 0.12 6.00 227.50 quote 37.75 0.00 0.00 68.40 72.75
quote 0.11 0.00 0.00 0.00 0.12 47.00 230.00 quote 0.00 0.00 0.00 70.90 75.25
quote 0.05 0.00 1.00 0.02 0.04 39.00 232.50 quote 0.00 0.00 0.00 73.40 77.75
CALLS PUTS
Expires April 17, 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 80.35 83.90 75.00 quote 0.05 -0.01 20.00 0.05 0.06 73.00
quote 79.90 17.00 1.00 75.50 78.95 1.00 80.00 quote 0.15 0.00 2.00 0.05 0.19 526.00
quote 58.20 0.00 0.00 70.45 74.00 1.00 85.00 quote 0.11 0.01 47.00 0.05 0.24 241.00
quote 52.95 0.00 0.00 65.80 67.95 1.00 90.00 quote 0.14 0.02 404.00 0.09 0.30 983.00
quote 56.90 0.00 0.00 61.60 63.20 25.00 95.00 quote 0.25 0.00 139.00 0.20 0.36 1,217
quote 57.77 0.00 0.00 56.75 57.90 60.00 100.00 quote 0.35 0.06 72.00 0.25 0.45 5,358
quote 48.70 0.00 0.00 51.90 53.05 44.00 105.00 quote 0.46 0.05 54.00 0.38 0.56 554.00
quote 48.50 0.00 0.00 47.10 48.35 90.00 110.00 quote 0.63 0.02 29.00 0.64 0.77 508.00
quote 46.37 0.00 0.00 42.35 43.55 199.00 115.00 quote 0.97 0.15 259.00 0.89 1.08 1,100
quote 38.50 0.00 3.00 37.65 38.95 227.00 120.00 quote 1.44 0.29 453.00 1.22 1.48 2,491
quote 35.50 -2.25 22.00 33.45 34.30 166.00 125.00 quote 1.80 0.30 244.00 1.51 2.00 1,683
quote 30.00 -3.25 11.00 28.85 29.85 220.00 130.00 quote 2.62 0.00 432.00 2.03 2.65 2,693
quote 25.38 -3.17 27.00 24.80 25.70 285.00 135.00 quote 3.25 0.85 739.00 2.88 3.40 1,497
quote 21.09 0.00 9.00 20.60 21.85 373.00 140.00 quote 4.10 1.20 856.00 3.90 4.20 2,728
quote 18.80 -3.55 1.00 18.05 19.20 6.00 143.00 quote 4.20 0.10 50.00 4.15 5.10 285.00
quote 19.50 0.00 2.00 17.40 18.60 49.00 144.00 quote 5.05 0.65 8.00 4.85 5.25 215.00
quote 17.50 0.00 91.00 16.65 17.80 492.00 145.00 quote 5.20 0.00 763.00 5.10 5.55 2,337
quote 16.50 -3.35 6.00 16.20 17.10 28.00 146.00 quote 5.75 1.35 26.00 5.35 5.85 43.00
quote 16.00 0.00 1.00 15.15 16.40 67.00 147.00 quote 5.65 0.75 256.00 5.25 6.10 762.00
quote 15.45 -4.20 6.00 14.50 15.60 73.00 148.00 quote 5.25 0.90 22.00 5.90 6.45 182.00
quote 14.50 0.00 5.00 14.00 14.95 141.00 149.00 quote 6.45 1.30 32.00 6.20 6.70 162.00
quote 14.03 -4.12 101.00 13.10 14.20 965.00 150.00 quote 6.59 0.00 2,237 6.70 7.00 8,341
quote 12.20 -4.40 78.00 11.55 12.70 195.00 152.50 quote 7.20 0.00 536.00 7.35 7.90 447.00
quote 11.21 -2.79 537.00 9.95 10.75 5,419 155.00 quote 8.45 0.00 370.00 8.25 8.80 5,634
quote 9.00 0.00 476.00 9.00 9.45 974.00 157.50 quote 9.50 2.48 470.00 9.20 9.90 1,159
159.30 Current price as of 3/30/2020 09:40:44 AM
quote 7.70 -3.30 607.00 7.55 8.05 3,107 160.00 quote 10.75 2.75 592.00 10.25 11.00 5,005
quote 6.55 0.00 401.00 6.25 6.80 637.00 162.50 quote 12.00 2.76 41.00 11.50 12.50 157.00
quote 5.30 0.00 585.00 5.00 5.60 3,373 165.00 quote 11.95 1.45 290.00 12.70 13.80 2,605
quote 4.45 -2.40 108.00 4.00 4.55 468.00 167.50 quote 14.50 2.95 5.00 14.35 15.40 44.00
quote 3.55 0.00 815.00 3.30 3.60 4,468 170.00 quote 15.00 0.00 39.00 15.95 16.95 3,006
quote 3.15 0.00 247.00 2.50 3.00 323.00 172.50 quote 17.45 3.05 18.00 17.75 18.60 56.00
quote 2.23 -1.57 940.00 2.00 2.24 6,360 175.00 quote 18.58 3.23 13.00 19.55 20.75 2,364
quote 1.96 -0.98 44.00 1.48 2.02 198.00 177.50 quote 21.40 4.10 6.00 21.55 22.50 72.00
quote 1.20 -1.05 459.00 1.08 1.32 3,593 180.00 quote 24.00 4.10 69.00 23.60 24.50 2,595
quote 0.76 -0.54 416.00 0.62 0.71 4,845 185.00 quote 28.80 0.00 16.00 28.15 29.15 3,812
quote 0.35 -0.39 619.00 0.35 0.40 7,383 190.00 quote 31.65 4.23 36.00 32.80 33.90 3,890
quote 0.25 0.00 111.00 0.20 0.27 6,059 195.00 quote 36.41 0.00 8.00 37.40 38.80 16,839
quote 0.16 -0.05 893.00 0.15 0.17 10,647 200.00 quote 43.54 4.79 1.00 42.35 43.70 7,625
quote 0.13 0.00 149.00 0.10 0.13 3,672 205.00 quote 46.60 0.00 44.00 47.25 48.40 2,897
quote 0.08 -0.01 50.00 0.07 0.08 9,603 210.00 quote 51.07 0.00 42.00 51.80 54.10 2,705
quote 0.03 0.00 26.00 0.03 0.03 5,563 215.00 quote 54.11 0.00 0.00 56.90 58.90 1,239
quote 0.04 0.00 31.00 0.04 0.06 8,629 220.00 quote 64.95 0.00 0.00 61.95 63.90 543.00
quote 0.02 0.00 19.00 0.02 0.03 4,233 225.00 quote 62.60 0.00 20.00 66.80 69.00 284.00
quote 0.02 0.00 14.00 0.01 0.03 5,006 230.00 quote 76.80 0.00 0.00 71.80 74.00 4.00
quote 0.06 0.03 5.00 0.00 0.14 2,388 235.00 quote 49.75 0.00 0.00 76.95 78.85 53.00
quote 0.03 0.00 0.00 0.00 0.05 2,709 240.00 quote 61.42 0.00 0.00 82.05 83.75 32.00
quote 0.05 0.04 3.00 0.00 0.02 5,155 245.00 quote 47.54 0.00 0.00 86.85 88.90 17.00
quote 0.01 -0.05 10.00 0.00 0.04 2,480 250.00 quote 101.80 0.00 0.00 91.85 94.00 47.00
quote 0.03 0.00 0.00 0.00 0.06 374.00 255.00 quote 40.76 0.00 0.00 96.90 98.90
quote 0.03 0.00 0.00 0.02 0.04 1,077 260.00 quote 0.00 0.00 0.00 101.90 103.90
quote 0.02 -0.02 2.00 0.01 0.02 416.00 265.00 quote 0.00 0.00 0.00 106.95 108.90
quote 0.01 0.00 10.00 0.00 0.11 115.00 270.00 quote 46.63 0.00 0.00 112.05 113.75
quote 0.13 0.00 0.00 0.00 0.01 294.00 275.00 quote 0.00 0.00 0.00 116.95 118.95
quote 0.01 0.00 0.00 0.00 0.03 250.00 280.00 quote 0.00 0.00 0.00 121.85 123.95
quote 0.04 0.00 0.00 0.00 0.10 11.00 285.00 quote 0.00 0.00 0.00 126.85 128.95
quote 0.05 0.00 0.00 0.00 0.10 36.00 290.00 quote 0.00 0.00 0.00 132.10 133.70
quote 0.04 0.00 0.00 0.00 0.10 7.00 295.00 quote 0.00 0.00 0.00 136.95 138.85
quote 0.01 0.00 0.00 0.00 0.02 445.00 300.00 quote 0.00 0.00 0.00 141.95 143.85
quote 0.03 0.00 0.00 0.00 0.10 6.00 305.00 quote 0.00 0.00 0.00 146.90 148.90
quote 0.01 0.00 0.00 0.00 0.01 107.00 310.00 quote 147.85 0.00 0.00 151.95 153.85 1.00
quote 0.05 0.00 1.00 0.00 0.10 12.00 315.00 quote 152.85 0.00 0.00 156.85 158.95 1.00
quote 0.01 0.00 0.00 0.00 0.10 8.00 320.00 quote 157.85 0.00 0.00 162.05 163.75
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 79.70 84.15 75.00 quote 0.20 0.00 10.00 0.00 0.31 11.00
quote 0.00 0.00 0.00 74.75 79.20 80.00 quote 0.40 0.00 0.00 0.05 0.36 359.00
quote 0.00 0.00 0.00 70.10 74.30 85.00 quote 0.42 0.00 0.00 0.12 0.42 9.00
quote 0.00 0.00 0.00 64.90 69.35 90.00 quote 0.50 0.00 3.00 0.20 0.52 136.00
quote 0.00 0.00 0.00 60.15 64.45 95.00 quote 0.59 0.29 1.00 0.23 0.62 240.00
quote 61.45 0.00 0.00 55.30 59.65 5.00 100.00 quote 0.73 0.12 1.00 0.29 0.76 194.00
quote 0.00 0.00 0.00 50.50 54.85 105.00 quote 0.68 0.00 9.00 0.48 1.01 198.00
quote 0.00 0.00 0.00 45.90 50.10 110.00 quote 1.12 0.40 49.00 0.69 1.30 259.00
quote 33.87 0.00 0.00 41.30 45.45 8.00 115.00 quote 1.32 0.21 9.00 1.04 1.69 262.00
quote 45.42 0.00 0.00 37.50 40.80 5.00 120.00 quote 1.68 0.00 10.00 1.39 2.20 97.00
quote 0.00 0.00 0.00 32.85 36.35 125.00 quote 2.60 1.36 8.00 2.03 2.90 232.00
quote 31.45 0.00 0.00 30.30 33.75 1.00 128.00 quote 2.40 0.00 0.00 2.43 3.40 1.00
quote 0.00 0.00 0.00 29.40 32.85 129.00 quote 2.50 0.69 8.00 2.50 3.45 18.00
quote 30.00 0.00 0.00 28.65 32.00 3.00 130.00 quote 3.20 0.00 9.00 2.70 3.70 171.00
quote 0.00 0.00 0.00 27.90 31.15 131.00 quote 0.00 0.00 0.00 2.80 3.90
quote 0.00 0.00 0.00 27.00 30.30 132.00 quote 2.05 0.00 10.00 2.84 3.90 5.00
quote 0.00 0.00 0.00 26.25 29.45 133.00 quote 3.50 0.00 1.00 3.30 4.15 1.00
quote 0.00 0.00 0.00 25.40 28.65 134.00 quote 2.51 0.00 0.00 3.40 4.30 6.00
quote 18.67 0.00 0.00 24.50 27.85 4.00 135.00 quote 4.05 0.00 16.00 3.55 4.60 50.00
quote 0.00 0.00 0.00 23.70 27.00 136.00 quote 5.60 1.15 15.00 3.80 4.75 187.00
quote 0.00 0.00 0.00 22.60 26.00 137.00 quote 4.60 0.68 11.00 4.10 5.00 48.00
quote 0.00 0.00 0.00 21.70 24.85 138.00 quote 4.90 0.80 69.00 3.95 5.30 69.00
quote 0.00 0.00 0.00 21.05 24.60 139.00 quote 4.50 1.20 6.00 4.35 5.60 114.00
quote 21.30 -4.95 3.00 21.55 23.25 636.00 140.00 quote 4.51 0.00 9.00 4.60 5.75 176.00
quote 20.75 0.00 0.00 19.65 22.55 1.00 141.00 quote 5.40 -1.10 9.00 4.85 6.10 125.00
quote 0.00 0.00 0.00 18.65 22.00 142.00 quote 4.90 0.00 0.00 5.10 6.40 18.00
quote 0.00 0.00 0.00 18.60 20.85 143.00 quote 5.90 1.05 4.00 5.40 6.65 146.00
quote 16.60 0.00 0.00 17.40 20.80 45.00 144.00 quote 7.45 0.00 12.00 5.60 6.75 54.00
quote 21.75 0.00 0.00 17.15 19.45 5.00 145.00 quote 7.20 2.75 26.00 5.95 7.25 122.00
quote 16.60 0.00 0.00 16.45 19.00 53.00 146.00 quote 7.67 2.22 17.00 6.40 7.40 35.00
quote 17.30 1.80 3.00 15.50 18.35 31.00 147.00 quote 7.91 0.36 1.00 6.55 7.85 44.00
quote 13.70 0.00 0.00 14.65 17.45 10.00 148.00 quote 8.29 2.21 10.00 6.85 8.00 33.00
quote 10.85 0.00 0.00 14.20 17.20 2.00 149.00 quote 5.80 0.00 0.00 7.05 8.45 203.00
quote 16.50 -0.52 20.00 13.35 16.50 98.00 150.00 quote 7.50 0.00 45.00 7.60 8.40 176.00
quote 13.40 -1.60 4.00 12.00 14.85 87.00 152.50 quote 7.90 1.40 14.00 8.45 9.60 76.00
quote 11.25 0.00 17.00 10.40 12.90 153.00 155.00 quote 9.60 2.60 16.00 9.25 10.50 58.00
quote 10.60 -2.55 38.00 9.00 11.30 49.00 157.50 quote 11.00 0.00 30.00 10.30 11.20 108.00
159.30 Current price as of 3/30/2020 09:40:44 AM
quote 9.60 0.00 261.00 7.75 9.90 422.00 160.00 quote 10.75 1.25 200.00 11.55 12.60 1,515
quote 8.40 -2.25 11.00 7.50 8.45 155.00 162.50 quote 15.00 4.69 1.00 12.70 13.70 1,297
quote 7.65 -1.85 55.00 5.50 6.90 686.00 165.00 quote 13.66 0.00 1.00 14.05 16.15 38.00
quote 6.00 -1.69 16.00 4.70 6.05 74.00 167.50 quote 13.57 0.00 0.00 14.60 17.55 28.00
quote 5.40 -1.31 21.00 4.05 5.00 325.00 170.00 quote 18.35 0.00 1.00 16.45 19.05 18.00
quote 4.05 -0.90 29.00 3.65 4.70 54.00 172.50 quote 19.40 0.00 1.00 17.85 20.85 13.00
quote 3.00 -1.70 44.00 2.46 3.45 364.00 175.00 quote 22.00 3.72 11.00 19.50 22.60 120.00
quote 2.45 0.00 7.00 1.81 3.20 633.00 177.50 quote 20.76 0.00 0.00 21.30 24.65 52.00
quote 2.00 0.00 838.00 2.00 2.22 2,465 180.00 quote 30.60 0.00 0.00 23.25 26.70 28.00
quote 1.85 0.00 338.00 1.03 1.82 500.00 182.50 quote 34.00 0.00 0.00 25.20 28.80 39.00
quote 1.23 0.00 47.00 1.02 1.44 715.00 185.00 quote 26.86 0.00 5.00 27.40 31.45 9.00
quote 0.94 0.00 26.00 0.73 1.17 56.00 187.50 quote 30.00 0.00 2.00 29.50 33.70 37.00
quote 0.74 -0.52 36.00 0.53 0.94 353.00 190.00 quote 34.12 3.96 1.00 31.70 36.00 7.00
quote 0.70 -0.01 69.00 0.50 0.85 125.00 192.50 quote 42.03 0.00 0.00 34.10 38.35 11.00
quote 0.33 -0.48 55.00 0.17 0.69 349.00 195.00 quote 38.00 0.00 3.00 36.35 40.65 15.00
quote 0.37 0.00 64.00 0.08 0.57 131.00 197.50 quote 41.40 0.00 6.00 38.75 43.05 14.00
quote 0.32 -0.07 21.00 0.30 0.37 896.00 200.00 quote 40.00 0.00 1.00 41.20 45.65 11.00
quote 0.24 0.00 23.00 0.01 0.42 160.00 202.50 quote 57.79 0.00 0.00 43.65 47.85 10.00
quote 0.20 0.00 2.00 0.00 0.26 142.00 205.00 quote 60.39 0.00 0.00 46.10 50.50 5.00
quote 0.80 0.00 0.00 0.00 0.33 84.00 207.50 quote 47.48 0.00 1.00 48.55 52.95 6.00
quote 0.12 -0.03 3.00 0.08 0.31 175.00 210.00 quote 53.04 0.00 0.00 51.10 55.40 13.00
quote 0.08 -0.10 3.00 0.00 0.21 115.00 212.50 quote 55.76 0.00 0.00 53.55 57.75 47.00
quote 0.17 0.00 0.00 0.00 0.27 117.00 215.00 quote 57.24 0.00 0.00 56.00 60.35 1.00
quote 0.18 0.00 0.00 0.00 0.26 84.00 217.50 quote 47.50 0.00 0.00 58.50 62.85 1.00
quote 0.17 -0.04 1.00 0.01 0.26 32.00 220.00 quote 49.05 0.00 0.00 61.00 65.40 11.00
quote 0.40 0.00 0.00 0.00 0.20 5.00 222.50 quote 0.00 0.00 0.00 63.50 67.90
quote 0.20 0.00 0.00 0.00 0.24 1.00 225.00 quote 0.00 0.00 0.00 66.00 70.45
quote 0.13 0.00 0.00 0.00 0.20 1.00 230.00 quote 77.60 0.00 0.00 71.00 75.45
quote 0.21 0.00 0.00 0.00 0.23 15.00 235.00 quote 0.00 0.00 0.00 75.95 80.45

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.