Bulletin
Investor Alert

New York Markets Close in:

Spotify Technology S.A.

NYS: SPOT

GO
/marketstate/country/us

Market open

 --Real time quotes

Jun 5, 2020, 1:18 p.m.

/zigman2/quotes/207488629/composite

$

182.51

Change

+0.67 +0.37%

Volume

Volume 520,154

Real time quotes

/zigman2/quotes/207488629/composite

Previous close

$ 181.84

$ 182.51

Change

+0.67 +0.37%

Day low

Day high

$177.51

$184.16

Open

52 week low

52 week high

$109.18

$196.75

Open

OPTION CHAIN FOR SPOTIFY TECHNOLOGY S.A.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 105.80 0.00 0.00 105.70 108.60 10.00 75.00 quote 0.00 0.00 0.00 0.00 0.15
quote 104.60 0.00 0.00 100.60 103.80 80.00 quote 0.00 0.00 0.00 0.00 0.15
quote 98.00 0.00 0.00 95.60 98.50 5.00 85.00 quote 0.00 0.00 0.00 0.00 0.15
quote 91.30 0.00 0.00 90.60 92.90 3.00 90.00 quote 0.00 0.00 0.00 0.00 0.15
quote 90.20 0.00 0.00 85.80 88.30 1.00 95.00 quote 0.00 0.00 0.00 0.00 0.15
quote 85.90 0.00 0.00 81.20 82.70 2.00 100.00 quote 0.25 0.00 0.00 0.00 0.15 1.00
quote 78.00 0.00 0.00 75.30 78.10 1.00 105.00 quote 0.00 0.00 0.00 0.00 0.15
quote 73.80 0.00 0.00 70.70 72.70 2.00 110.00 quote 0.00 0.00 0.00 0.00 0.15
quote 71.40 0.00 0.00 65.30 68.80 2.00 115.00 quote 0.45 0.00 0.00 0.00 0.15 11.00
quote 66.30 0.00 0.00 60.90 63.00 1.00 120.00 quote 0.00 0.00 0.00 0.00 0.15
quote 69.10 0.00 0.00 55.70 58.30 5.00 125.00 quote 3.00 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 51.40 54.70 129.00 quote 1.37 0.00 0.00 0.00 0.15 1.00
quote 54.80 0.00 0.00 50.70 53.30 3.00 130.00 quote 1.48 0.00 0.00 0.00 0.15 2.00
quote 50.40 -3.40 1.00 50.00 52.00 2.00 131.00 quote 0.00 0.00 0.00 0.00 0.15
quote 53.00 0.00 0.00 48.60 51.60 2.00 132.00 quote 0.18 0.00 0.00 0.00 0.15 1.00
quote 51.40 0.00 0.00 47.50 50.80 3.00 133.00 quote 0.35 0.00 0.00 0.00 0.15 1.00
quote 55.10 0.00 0.00 46.90 48.80 5.00 134.00 quote 2.14 0.00 0.00 0.00 0.15 3.00
quote 45.60 0.00 0.00 45.30 48.80 2.00 135.00 quote 0.32 0.00 0.00 0.00 0.15 10.00
quote 45.90 0.90 2.00 45.90 46.60 1.00 136.00 quote 6.20 0.00 0.00 0.00 0.15 1.00
quote 48.60 0.00 0.00 44.00 46.60 4.00 137.00 quote 0.35 0.00 0.00 0.00 0.15 1.00
quote 46.30 0.00 0.00 42.60 45.50 3.00 138.00 quote 2.80 0.00 0.00 0.00 0.15 8.00
quote 41.50 0.00 0.00 41.70 44.70 3.00 139.00 quote 0.25 0.00 0.00 0.00 0.15 20.00
quote 40.90 0.00 0.00 40.60 43.30 15.00 140.00 quote 0.24 0.00 0.00 0.00 0.15 7.00
quote 42.80 0.00 0.00 39.50 42.60 14.00 141.00 quote 0.05 0.00 0.00 0.00 0.15 23.00
quote 39.30 0.00 2.00 39.50 40.40 13.00 142.00 quote 0.42 0.00 0.00 0.00 0.15 6.00
quote 24.24 0.00 0.00 38.00 40.20 2.00 143.00 quote 0.40 0.00 0.00 0.00 0.15 9.00
quote 42.30 0.00 0.00 36.70 39.70 76.00 144.00 quote 3.60 0.00 0.00 0.00 0.15 5.00
quote 36.67 0.00 0.00 36.10 38.50 82.00 145.00 quote 0.16 0.00 0.00 0.00 0.15 22.00
quote 38.30 0.00 0.00 34.50 37.60 10.00 146.00 quote 0.65 0.00 0.00 0.00 0.15 10.00
quote 37.90 0.00 0.00 33.70 36.40 11.00 147.00 quote 4.80 0.00 0.00 0.00 0.15 1.00
quote 38.30 0.00 0.00 32.50 35.40 9.00 148.00 quote 5.80 0.00 0.00 0.00 0.15 4.00
quote 31.70 -2.10 7.00 32.20 34.40 4.00 149.00 quote 0.20 0.00 0.00 0.00 0.15 5.00
quote 31.10 0.00 1.00 31.60 33.20 98.00 150.00 quote 0.10 0.00 0.00 0.00 0.15 111.00
quote 29.62 1.13 32.00 29.40 30.00 189.00 152.50 quote 0.15 0.00 0.00 0.00 0.15 138.00
quote 27.10 1.26 34.00 26.90 27.40 194.00 155.00 quote 0.30 0.00 0.00 0.00 0.15 25.00
quote 24.40 -2.30 1.00 24.40 24.90 40.00 157.50 quote 0.07 0.00 0.00 0.00 0.15 46.00
quote 22.00 0.00 4.00 21.80 22.40 131.00 160.00 quote 0.06 0.00 0.00 0.00 0.15 78.00
quote 18.30 -4.30 2.00 19.40 19.90 50.00 162.50 quote 0.05 0.00 0.00 0.00 0.20 60.00
quote 16.60 -1.20 3.00 16.90 17.50 77.00 165.00 quote 0.01 0.00 0.00 0.00 0.10 153.00
quote 13.30 0.00 0.00 14.40 14.90 25.00 167.50 quote 0.20 0.00 0.00 0.00 0.20 98.00
quote 11.20 0.50 8.00 11.90 12.40 75.00 170.00 quote 0.08 0.00 0.00 0.00 0.05 197.00
quote 9.60 0.00 0.00 9.40 9.90 14.00 172.50 quote 0.05 0.00 1.00 0.00 0.35 106.00
quote 5.10 -1.00 13.00 6.70 7.40 65.00 175.00 quote 0.05 -0.25 11.00 0.00 0.05 260.00
quote 3.40 -0.80 2.00 4.40 4.90 49.00 177.50 quote 0.05 -0.78 22.00 0.00 0.05 240.00
quote 1.75 -0.50 109.00 2.10 2.45 91.00 180.00 quote 0.25 -1.10 136.00 0.15 0.25 1,026
quote 0.75 -0.45 81.00 0.60 0.80 71.00 182.50 quote 1.00 -1.80 86.00 0.95 1.20 188.00
182.51 Current price as of 6/05/2020 01:18:40 PM
quote 0.20 -0.42 192.00 0.15 0.25 558.00 185.00 quote 3.15 -1.44 60.00 2.75 3.40 886.00
quote 0.10 -0.40 27.00 0.05 0.15 201.00 187.50 quote 6.03 0.73 5.00 5.20 5.80 112.00
quote 0.08 -0.17 44.00 0.00 0.05 235.00 190.00 quote 9.50 0.30 4.00 7.60 8.20 76.00
quote 0.10 0.00 5.00 0.00 0.05 221.00 192.50 quote 5.60 0.00 0.00 10.10 10.70 45.00
quote 0.05 -0.10 13.00 0.00 0.05 257.00 195.00 quote 15.30 0.00 1.00 12.40 13.20 42.00
quote 0.01 -0.09 6.00 0.00 0.05 136.00 197.50 quote 12.70 0.00 0.00 15.10 15.60 18.00
quote 0.01 0.00 6.00 0.00 0.05 507.00 200.00 quote 16.90 0.00 4.00 17.30 18.20 59.00
quote 0.05 0.00 0.00 0.00 0.05 223.00 202.50 quote 18.80 0.00 0.00 19.80 20.70 17.00
quote 0.06 0.00 0.00 0.00 0.10 179.00 205.00 quote 25.90 0.00 3.00 22.60 23.10 9.00
quote 0.10 0.00 0.00 0.00 0.05 415.00 207.50 quote 26.20 2.60 1.00 25.00 25.70 7.00
quote 0.05 0.00 1.00 0.00 0.05 228.00 210.00 quote 26.10 0.00 0.00 27.20 28.20 14.00
quote 0.05 0.00 0.00 0.00 0.15 17.00 212.50 quote 30.00 0.00 0.00 29.50 31.70 4.00
quote 0.12 0.00 0.00 0.00 0.15 728.00 215.00 quote 31.10 0.00 0.00 31.90 33.60 4.00
quote 0.05 0.00 0.00 0.00 0.05 154.00 220.00 quote 40.10 3.90 2.00 37.00 38.90 4.00
quote 0.05 0.00 0.00 0.00 0.15 83.00 225.00 quote 42.10 0.00 0.00 41.50 44.50 6.00
quote 0.42 0.00 0.00 0.00 0.15 10.00 230.00 quote 47.60 0.00 0.00 46.70 49.30 6.00
quote 0.15 0.00 0.00 0.00 0.15 4.00 235.00 quote 53.00 0.00 1.00 51.70 54.30 6.00
quote 0.20 0.00 0.00 0.00 0.15 2.00 240.00 quote 58.80 4.30 4.00 56.30 59.50 3.00
quote 0.05 0.00 0.00 0.00 0.10 18.00 245.00 quote 63.00 0.00 2.00 61.90 64.20 1.00
quote 0.07 0.00 0.00 0.00 0.15 110.00 250.00 quote 67.00 0.00 0.00 66.70 69.20 2.00
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 105.50 108.80 75.00 quote 0.05 0.00 0.00 0.00 0.20 1.00
quote 108.70 0.00 0.00 100.30 104.00 6.00 80.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 95.30 99.10 85.00 quote 0.00 0.00 0.00 0.00 0.20
quote 90.10 0.00 0.00 90.40 94.00 2.00 90.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 86.30 87.90 95.00 quote 0.00 0.00 0.00 0.00 0.20
quote 86.90 0.00 0.00 80.60 83.60 2.00 100.00 quote 0.00 0.00 0.00 0.00 0.20
quote 78.70 0.00 0.00 75.50 78.70 5.00 105.00 quote 0.00 0.00 0.00 0.00 0.20
quote 73.80 0.00 0.00 70.40 73.90 2.00 110.00 quote 0.00 0.00 0.00 0.00 0.20
quote 66.70 0.00 0.00 65.70 68.60 2.00 115.00 quote 0.00 0.00 0.00 0.00 0.20
quote 64.70 0.00 0.00 61.10 63.70 1.00 120.00 quote 0.00 0.00 0.00 0.00 0.20
quote 60.10 0.00 0.00 55.70 58.80 5.00 125.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 50.90 53.90 130.00 quote 0.25 0.00 0.00 0.00 0.20 1.00
quote 50.30 0.00 0.00 45.80 49.10 3.00 135.00 quote 2.45 0.00 0.00 0.00 0.20 2.00
quote 47.50 0.00 1.00 44.60 47.90 5.00 136.00 quote 1.32 0.00 0.00 0.00 0.20 1.00
quote 49.50 0.00 0.00 43.70 46.30 2.00 137.00 quote 1.90 0.00 0.00 0.00 0.20 14.00
quote 14.00 0.00 0.00 42.90 45.60 2.00 138.00 quote 0.00 0.00 0.00 0.00 0.20
quote 42.00 0.00 0.00 41.40 45.00 2.00 139.00 quote 0.93 0.00 0.00 0.00 0.20 1.00
quote 46.20 0.00 0.00 41.60 43.70 3.00 140.00 quote 0.22 0.00 0.00 0.00 0.20 20.00
quote 44.30 0.00 0.00 39.40 43.10 2.00 141.00 quote 0.00 0.00 0.00 0.00 0.20
quote 42.40 0.00 0.00 38.80 41.60 10.00 142.00 quote 0.81 0.00 0.00 0.00 0.20 2.00
quote 38.70 0.00 3.00 37.40 40.70 143.00 quote 0.89 0.00 0.00 0.00 0.20 10.00
quote 40.80 0.00 0.00 37.40 39.30 8.00 144.00 quote 5.40 0.00 0.00 0.00 0.20 2.00
quote 41.24 0.00 0.00 35.80 38.40 2.00 145.00 quote 2.95 0.00 0.00 0.00 0.20 14.00
quote 37.10 0.00 0.00 35.90 36.70 7.00 146.00 quote 6.30 0.00 0.00 0.00 0.25 1.00
quote 36.10 0.00 0.00 34.90 35.60 3.00 147.00 quote 0.20 0.00 0.00 0.00 0.25 5.00
quote 32.40 -5.70 1.00 33.60 34.40 8.00 148.00 quote 0.35 0.00 0.00 0.00 0.25 11.00
quote 32.60 0.00 0.00 32.90 33.40 3.00 149.00 quote 0.35 0.00 0.00 0.00 0.25 3.00
quote 32.10 -3.00 5.00 31.70 32.60 3.00 150.00 quote 0.10 0.00 0.00 0.00 0.25 29.00
quote 30.70 0.00 2.00 29.20 30.20 6.00 152.50 quote 0.50 0.00 0.00 0.05 0.25 10.00
quote 24.40 0.00 1.00 27.00 27.50 19.00 155.00 quote 0.12 0.00 0.00 0.05 0.30 4.00
quote 25.40 0.00 0.00 24.50 25.10 54.00 157.50 quote 0.15 0.00 0.00 0.10 0.40 42.00
quote 23.10 0.00 0.00 22.00 22.80 13.00 160.00 quote 0.19 -0.09 11.00 0.10 0.30 70.00
quote 22.80 0.00 0.00 19.70 20.20 25.00 162.50 quote 0.33 -0.02 7.00 0.25 0.35 23.00
quote 20.70 0.00 0.00 17.00 17.80 15.00 165.00 quote 0.45 -0.06 10.00 0.35 0.50 39.00
quote 13.90 -1.50 5.00 14.90 15.60 10.00 167.50 quote 0.74 0.09 4.00 0.55 0.65 18.00
quote 12.50 -0.20 14.00 12.70 13.20 28.00 170.00 quote 1.08 -0.12 14.00 0.80 0.95 56.00
quote 10.30 -4.60 4.00 10.70 11.10 13.00 172.50 quote 1.25 -0.19 11.00 1.20 1.35 49.00
quote 8.90 -0.60 18.00 8.70 9.20 24.00 175.00 quote 2.25 0.25 92.00 1.75 1.90 137.00
quote 6.90 0.40 2.00 7.00 7.40 19.00 177.50 quote 3.02 -0.33 16.00 2.50 2.70 29.00
quote 5.40 0.20 24.00 5.50 5.90 211.00 180.00 quote 4.31 -0.04 30.00 3.40 3.70 364.00
quote 4.37 -0.03 103.00 4.20 4.60 74.00 182.50 quote 5.55 0.05 6.00 4.60 4.90 54.00
182.51 Current price as of 6/05/2020 01:18:40 PM
quote 3.10 -0.20 47.00 3.20 3.50 117.00 185.00 quote 6.30 -0.70 18.00 6.00 6.40 52.00
quote 1.85 -0.55 35.00 2.45 2.65 69.00 187.50 quote 8.80 0.80 4.00 7.70 8.20 33.00
quote 1.60 -0.26 72.00 1.85 2.05 105.00 190.00 quote 10.80 0.00 0.00 9.60 10.00 23.00
quote 1.21 -0.54 10.00 1.40 1.55 46.00 192.50 quote 9.10 0.00 0.00 11.60 12.10 15.00
quote 1.07 -0.06 219.00 1.10 1.25 79.00 195.00 quote 14.30 -0.70 3.00 13.80 14.20 24.00
quote 0.77 -0.10 97.00 0.80 1.00 301.00 197.50 quote 16.70 2.30 7.00 16.00 16.50 22.00
quote 0.58 -0.12 112.00 0.65 0.80 414.00 200.00 quote 20.80 1.30 8.00 18.40 18.90 13.00
quote 0.78 0.00 0.00 0.50 0.70 28.00 202.50 quote 17.40 0.00 0.00 20.70 21.20 1.00
quote 0.47 -0.08 4.00 0.40 0.60 53.00 205.00 quote 17.90 0.00 0.00 23.00 23.90 4.00
quote 0.56 0.00 0.00 0.40 0.50 26.00 207.50 quote 22.50 0.00 0.00 25.50 26.10 2.00
quote 0.39 0.01 2.00 0.35 0.45 92.00 210.00 quote 36.40 0.00 0.00 28.00 28.70 3.00
quote 0.40 0.00 0.00 0.25 0.45 4.00 212.50 quote 24.50 0.00 0.00 30.20 30.90 4.00
quote 0.35 0.00 1.00 0.10 0.35 62.00 215.00 quote 29.40 0.00 0.00 32.80 33.40 8.00
quote 0.25 -0.07 13.00 0.10 0.30 227.00 220.00 quote 34.10 0.00 0.00 37.80 38.40 22.00
quote 0.40 0.00 0.00 0.05 0.30 9.00 225.00 quote 45.60 4.50 3.00 42.70 43.50 2.00
quote 0.70 0.00 0.00 0.05 0.30 9.00 230.00 quote 48.50 4.20 1.00 47.60 48.40 5.00
quote 0.11 -0.04 4.00 0.05 0.25 13.00 235.00 quote 54.10 0.00 0.00 52.10 53.80 1.00
quote 0.15 0.00 0.00 0.00 0.25 8.00 240.00 quote 57.20 0.00 0.00 56.00 58.60 3.00
quote 0.10 0.00 1.00 0.00 0.15 3.00 245.00 quote 58.00 0.00 0.00 61.30 64.70 5.00
quote 0.40 0.00 0.00 0.00 0.25 1.00 250.00 quote 69.60 0.00 0.00 66.70 69.90 15.00
quote 0.00 0.00 0.00 0.00 0.25 255.00 quote 74.80 0.00 0.00 71.30 74.80 16.00
quote 0.00 0.00 0.00 0.00 0.25 260.00 quote 76.50 0.00 0.00 76.50 79.60 13.00
quote 0.10 0.00 0.00 0.00 0.25 70.00 265.00 quote 78.80 0.00 0.00 81.70 84.90 18.00
quote 0.00 0.00 0.00 0.00 0.25 270.00 quote 88.10 0.00 0.00 86.10 89.70 5.00
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 111.70 112.80 70.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 106.70 107.60 75.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 101.40 103.00 80.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 96.40 97.90 85.00 quote 0.15 0.00 0.00 0.00 0.15 300.00
quote 94.24 0.00 0.00 91.90 92.60 25.00 90.00 quote 0.49 0.00 0.00 0.00 0.15 3.00
quote 89.26 0.00 0.00 86.60 87.70 21.00 95.00 quote 0.38 0.00 0.00 0.00 0.15 6.00
quote 84.34 0.00 0.00 81.90 82.80 22.00 100.00 quote 0.18 0.00 0.00 0.00 0.15 41.00
quote 79.50 0.00 0.00 76.50 77.70 4.00 105.00 quote 1.29 0.00 0.00 0.00 0.15 3.00
quote 75.30 0.00 0.00 71.80 72.70 2.00 110.00 quote 0.10 0.00 3.00 0.00 0.15 37.00
quote 69.40 0.00 0.00 66.40 67.70 4.00 115.00 quote 0.74 0.00 0.00 0.00 0.20 14.00
quote 68.00 0.00 0.00 61.90 62.70 6.00 120.00 quote 0.10 0.00 0.00 0.00 0.20 31.00
quote 59.30 0.00 0.00 56.40 57.80 11.00 125.00 quote 0.08 0.00 0.00 0.00 0.15 427.00
quote 54.50 0.00 0.00 51.40 52.70 4.00 130.00 quote 0.06 -0.07 1.00 0.00 0.10 404.00
quote 49.50 0.00 0.00 47.00 47.50 21.00 135.00 quote 0.22 0.00 0.00 0.00 0.25 207.00
quote 52.83 0.00 0.00 41.90 42.70 26.00 140.00 quote 0.17 0.00 5.00 0.05 0.30 94.00
quote 41.50 0.00 0.00 36.70 37.80 85.00 145.00 quote 0.15 0.00 0.00 0.10 0.35 139.00
quote 39.20 0.00 0.00 36.10 36.70 2.00 146.00 quote 0.28 0.00 0.00 0.10 0.35 3.00
quote 34.10 0.00 0.00 35.10 35.90 6.00 147.00 quote 0.43 0.00 0.00 0.10 0.25 11.00
quote 32.90 0.00 0.00 34.10 34.80 5.00 148.00 quote 0.65 0.00 0.00 0.15 0.40 176.00
quote 36.50 0.00 0.00 33.10 33.70 3.00 149.00 quote 0.70 0.00 0.00 0.15 0.45 55.00
quote 32.25 -5.15 1.00 32.10 32.90 834.00 150.00 quote 0.25 0.00 5.00 0.15 0.35 520.00
quote 29.23 0.00 0.00 29.60 30.30 2.00 152.50 quote 0.37 0.00 0.00 0.25 0.45 31.00
quote 27.40 -3.10 1.00 27.10 27.80 296.00 155.00 quote 0.40 -0.05 7.00 0.35 0.45 153.00
quote 28.30 0.00 0.00 24.90 25.40 5.00 157.50 quote 0.46 -0.16 3.00 0.45 0.55 968.00
quote 24.20 0.00 1.00 22.50 23.30 383.00 160.00 quote 0.70 -0.06 10.00 0.60 0.70 198.00
quote 20.90 0.00 0.00 20.30 21.00 32.00 162.50 quote 0.95 -0.09 8.00 0.80 0.90 936.00
quote 18.20 -4.30 3.00 18.10 18.80 344.00 165.00 quote 1.25 0.12 13.00 1.05 1.20 105.00
quote 19.10 0.00 0.00 15.90 16.50 32.00 167.50 quote 1.65 0.00 1.00 1.45 1.60 142.00
quote 12.63 -4.27 2.00 13.90 14.40 805.00 170.00 quote 2.15 -0.30 27.00 1.90 2.05 524.00
quote 12.50 0.00 0.00 12.00 12.40 52.00 172.50 quote 2.27 0.00 6.00 2.50 2.65 73.00
quote 10.37 -2.30 4.00 10.30 10.70 1,637 175.00 quote 3.79 0.09 112.00 3.20 3.50 369.00
quote 9.07 0.00 1.00 8.70 9.10 1,534 177.50 quote 4.69 -0.10 100.00 4.10 4.40 539.00
quote 6.90 0.10 17.00 7.30 7.60 288.00 180.00 quote 6.10 0.30 6.00 5.10 5.50 304.00
quote 6.20 0.52 63.00 6.00 6.40 72.00 182.50 quote 6.50 -0.60 6.00 6.40 6.60 51.00
182.51 Current price as of 6/05/2020 01:18:40 PM
quote 4.75 0.05 15.00 4.90 5.30 341.00 185.00 quote 8.70 0.50 14.00 7.70 8.10 196.00
quote 4.10 -1.15 13.00 4.00 4.30 318.00 187.50 quote 8.40 0.00 0.00 9.40 9.70 47.00
quote 3.41 0.31 57.00 3.30 3.60 1,419 190.00 quote 12.20 3.20 6.00 11.10 11.50 190.00
quote 2.60 -1.60 37.00 2.70 2.90 87.00 192.50 quote 12.80 0.00 0.00 12.90 13.40 23.00
quote 2.30 0.20 29.00 2.20 2.40 496.00 195.00 quote 10.80 0.00 0.00 14.90 15.30 338.00
quote 1.88 0.07 23.00 1.80 1.95 1,941 197.50 quote 17.37 0.00 1.00 17.00 17.90 27.00
quote 1.53 0.08 114.00 1.45 1.65 1,900 200.00 quote 19.90 4.10 3.00 19.20 19.60 51.00
quote 1.25 0.05 2.00 1.25 1.35 44.00 202.50 quote 21.90 0.80 1.00 21.40 21.90 9.00
quote 1.15 0.00 1.00 1.05 1.15 884.00 205.00 quote 18.60 0.00 0.00 23.60 24.30 1.00
quote 0.90 0.00 0.00 0.85 1.00 19.00 207.50 quote 24.20 0.00 0.00 26.00 26.50 9.00
quote 0.75 0.01 83.00 0.75 0.85 1,422 210.00 quote 29.00 0.55 1.00 28.30 29.10 15.00
quote 0.50 -0.05 15.00 0.45 0.55 392.00 220.00 quote 34.40 0.00 0.00 38.00 38.60 16.00
quote 0.35 0.00 1.00 0.35 0.55 18.00 225.00 quote 34.60 0.00 0.00 43.10 43.60 10.00
quote 0.35 -0.05 10.00 0.30 0.40 246.00 230.00 quote 45.90 0.00 0.00 47.90 48.60 1.00
quote 0.25 -0.25 2.00 0.15 0.40 31.00 235.00 quote 50.90 0.00 0.00 52.70 53.70 5.00
quote 0.30 -0.05 157.00 0.25 0.30 31.00 240.00 quote 0.00 0.00 0.00 57.70 58.40
quote 0.35 0.00 0.00 0.10 0.35 3.00 245.00 quote 0.00 0.00 0.00 62.80 63.60
quote 0.40 0.00 0.00 0.05 0.30 22.00 250.00 quote 0.00 0.00 0.00 67.50 68.90
quote 0.30 0.00 0.00 0.05 0.30 1.00 260.00 quote 0.00 0.00 0.00 77.60 78.30
quote 0.23 0.00 0.00 0.05 0.25 90.00 270.00 quote 0.00 0.00 0.00 87.70 88.60
CALLS PUTS
Expires June 26, 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 96.50 97.80 85.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 91.50 92.80 90.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 86.30 88.00 95.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 81.50 82.80 100.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 76.50 77.80 105.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 71.40 73.00 110.00 quote 0.62 0.00 0.00 0.00 0.35 3.00
quote 0.00 0.00 0.00 66.70 67.90 115.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 61.40 62.60 120.00 quote 0.00 0.00 0.00 0.00 0.65
quote 0.00 0.00 0.00 56.50 57.90 125.00 quote 1.93 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 52.00 52.90 130.00 quote 1.00 0.00 0.00 0.00 0.75 13.00
quote 0.00 0.00 0.00 46.90 47.90 135.00 quote 3.40 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 45.70 47.10 136.00 quote 3.68 0.00 0.00 0.00 1.00 5.00
quote 0.00 0.00 0.00 44.70 45.90 137.00 quote 0.50 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 43.90 44.70 138.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 42.60 44.00 139.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 41.80 42.90 140.00 quote 1.77 0.00 0.00 0.00 1.00 3.00
quote 0.00 0.00 0.00 40.70 42.10 141.00 quote 0.70 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 39.80 40.80 142.00 quote 3.40 0.00 0.00 0.00 1.00 1.00
quote 0.00 0.00 0.00 39.00 39.80 143.00 quote 0.25 -0.15 1.00 0.05 0.40 4.00
quote 0.00 0.00 0.00 38.00 39.10 144.00 quote 0.95 0.00 0.00 0.05 1.00 132.00
quote 0.00 0.00 0.00 37.10 38.00 145.00 quote 1.05 0.00 0.00 0.10 0.85 20.00
quote 0.00 0.00 0.00 35.90 37.20 146.00 quote 0.75 0.00 0.00 0.10 1.00 2.00
quote 0.00 0.00 0.00 35.00 36.00 147.00 quote 7.40 0.00 0.00 0.20 1.00 1.00
quote 0.00 0.00 0.00 34.10 35.00 148.00 quote 2.00 0.00 0.00 0.05 1.00 2.00
quote 41.70 0.00 0.00 33.30 34.10 1.00 149.00 quote 0.90 0.00 0.00 0.40 0.55 2.00
quote 32.22 0.00 0.00 32.40 32.90 2.00 150.00 quote 0.50 -0.09 4.00 0.45 0.55 20.00
quote 14.61 0.00 0.00 29.80 30.90 5.00 152.50 quote 0.72 0.00 0.00 0.55 0.70 16.00
quote 39.85 0.00 0.00 27.60 28.30 3.00 155.00 quote 1.02 0.00 0.00 0.70 0.85 24.00
quote 11.40 0.00 0.00 25.30 26.00 2.00 157.50 quote 0.75 0.00 0.00 0.90 1.05 34.00
quote 33.59 0.00 0.00 23.00 23.70 1.00 160.00 quote 1.37 0.00 0.00 1.15 1.30 20.00
quote 10.60 0.00 0.00 20.80 21.50 6.00 162.50 quote 1.45 -0.12 9.00 1.45 1.60 5.00
quote 22.96 0.00 0.00 18.90 19.40 6.00 165.00 quote 2.12 0.02 4.00 1.85 2.00 12.00
quote 0.00 0.00 0.00 16.80 17.30 167.50 quote 2.62 0.57 1.00 2.25 2.55 4.00
quote 7.20 0.00 0.00 14.60 15.40 3.00 170.00 quote 3.10 0.85 1.00 2.90 3.10 15.00
quote 20.00 0.00 0.00 13.20 13.60 1.00 172.50 quote 3.80 0.20 2.00 3.50 3.80 9.00
quote 11.80 0.00 0.00 11.50 11.90 35.00 175.00 quote 5.00 0.10 6.00 4.40 4.70 40.00
quote 9.50 0.00 2.00 10.00 10.40 1.00 177.50 quote 6.02 0.02 3.00 5.30 5.60 18.00
quote 10.99 0.00 0.00 8.60 9.00 12.00 180.00 quote 7.30 1.80 5.00 6.40 6.70 14.00
quote 7.20 -2.20 7.00 7.30 7.70 22.00 182.50 quote 8.40 0.00 2.00 7.60 8.00 11.00
182.51 Current price as of 6/05/2020 01:18:40 PM
quote 5.70 -0.48 7.00 6.20 6.60 29.00 185.00 quote 9.93 0.07 3.00 9.10 9.40 41.00
quote 5.00 -0.20 2.00 5.30 5.60 10.00 187.50 quote 11.00 0.00 0.00 10.60 11.00 14.00
quote 4.30 -0.10 14.00 4.50 4.80 84.00 190.00 quote 10.50 0.00 0.00 12.20 12.60 43.00
quote 3.60 -0.65 3.00 3.80 4.10 13.00 192.50 quote 10.50 0.00 0.00 14.10 14.50 3.00
quote 3.10 0.00 0.00 3.20 3.50 11.00 195.00 quote 14.95 0.00 0.00 15.90 16.40 6.00
quote 3.10 0.00 1.00 2.70 2.95 2.00 197.50 quote 19.71 0.00 0.00 17.90 18.60 2.00
quote 2.27 -0.75 5.00 2.30 2.50 34.00 200.00 quote 0.00 0.00 0.00 20.00 20.60
quote 2.70 0.00 0.00 1.95 2.15 7.00 202.50 quote 0.00 0.00 0.00 22.10 22.90
quote 2.70 0.00 0.00 1.70 1.85 38.00 205.00 quote 21.80 0.00 0.00 24.30 25.30 8.00
quote 2.80 0.00 0.00 1.40 1.75 2.00 207.50 quote 32.00 0.00 0.00 26.60 27.10 1.00
quote 1.10 -0.35 11.00 1.20 1.35 57.00 210.00 quote 30.00 0.00 0.00 28.90 29.40 10.00
quote 4.50 0.00 0.00 1.05 1.20 3.00 212.50 quote 31.00 0.00 0.00 31.10 31.90 1.00
quote 1.30 0.00 0.00 0.95 1.05 19.00 215.00 quote 38.00 0.00 0.00 33.50 34.40 10.00
quote 0.65 -0.46 1.00 0.70 0.85 66.00 220.00 quote 0.00 0.00 0.00 38.20 39.00
quote 0.56 -0.34 1.00 0.55 0.70 54.00 225.00 quote 0.00 0.00 0.00 43.10 43.70
quote 0.50 -0.24 2.00 0.45 0.60 32.00 230.00 quote 0.00 0.00 0.00 48.00 48.90
quote 0.65 0.00 0.00 0.00 1.00 3.00 235.00 quote 0.00 0.00 0.00 52.70 53.60
quote 0.40 0.00 0.00 0.00 0.75 22.00 240.00 quote 0.00 0.00 0.00 57.80 58.60
quote 1.25 0.00 0.00 0.00 1.00 14.00 245.00 quote 0.00 0.00 0.00 62.50 63.50
quote 0.40 0.00 0.00 0.00 1.00 2.00 250.00 quote 0.00 0.00 0.00 67.70 68.40
quote 0.70 0.00 0.00 0.00 1.00 4.00 255.00 quote 0.00 0.00 0.00 72.70 73.90
quote 0.00 0.00 0.00 0.00 0.75 260.00 quote 0.00 0.00 0.00 77.60 78.40
quote 0.00 0.00 0.00 0.00 0.75 265.00 quote 0.00 0.00 0.00 82.40 84.20
quote 0.00 0.00 0.00 0.05 0.75 270.00 quote 0.00 0.00 0.00 87.30 88.60
quote 0.00 0.00 0.00 0.00 0.75 275.00 quote 0.00 0.00 0.00 92.40 93.70
quote 0.00 0.00 0.00 0.00 1.00 280.00 quote 0.00 0.00 0.00 97.20 98.90

July, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.