Bulletin
Investor Alert

Facebook Inc. Cl A

NAS: FB

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 29, 2020, 7:59 p.m.

FB
/zigman2/quotes/205064656/composite

$

225.41

Change

+0.32 +0.14%

Volume

Volume 1.57m

Quotes are delayed by 20 min

/zigman2/quotes/205064656/composite

Previous close

$ 225.46

$ 225.09

Change

-0.37 -0.16%

Day low

Day high

$222.88

$227.49

Open

52 week low

52 week high

$137.10

$240.90

Open

OPTION CHAIN FOR FACEBOOK INC. CL 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 0.00 0.00 0.00 127.95 132.50 95.00 quote 0.01 0.00 0.00 0.00 0.11 3.00
quote 116.96 0.00 0.00 123.00 127.50 5.00 100.00 quote 0.03 0.00 0.00 0.00 0.11 24.00
quote 110.40 0.00 0.00 118.00 122.50 6.00 105.00 quote 0.07 0.00 0.00 0.00 0.11 5.00
quote 124.95 0.00 0.00 113.00 117.50 2.00 110.00 quote 0.05 0.00 0.00 0.00 0.11 1.00
quote 0.00 0.00 0.00 107.95 112.50 115.00 quote 0.06 0.00 0.00 0.00 0.11 17.00
quote 0.00 0.00 0.00 102.95 107.50 120.00 quote 0.05 0.00 0.00 0.00 0.11 14.00
quote 0.00 0.00 0.00 98.00 102.50 125.00 quote 0.02 0.00 0.00 0.00 0.61 77.00
quote 0.00 0.00 0.00 93.00 97.50 130.00 quote 0.06 0.00 0.00 0.00 0.40 38.00
quote 0.00 0.00 0.00 88.00 92.50 135.00 quote 0.01 0.00 0.00 0.00 0.01 35.00
quote 65.00 0.00 0.00 83.00 87.50 13.00 140.00 quote 0.01 0.00 0.00 0.00 0.01 77.00
quote 83.03 0.00 0.00 78.10 82.50 2.00 145.00 quote 0.03 0.00 1.00 0.00 0.03 240.00
quote 76.68 0.00 7.00 73.10 77.50 11.00 150.00 quote 0.01 0.00 0.00 0.00 0.62 42.00
quote 73.17 0.00 0.00 68.25 72.50 27.00 155.00 quote 0.02 0.00 0.00 0.00 0.62 93.00
quote 68.33 0.00 0.00 65.80 70.00 3.00 157.50 quote 0.01 0.00 20.00 0.00 0.10 14.00
quote 66.66 0.00 60.00 63.00 66.40 14.00 160.00 quote 0.03 0.00 3.00 0.01 0.62 158.00
quote 43.43 0.00 0.00 60.50 65.00 1.00 162.50 quote 0.08 0.00 0.00 0.00 0.11 41.00
quote 58.91 0.00 2.00 58.00 62.50 6.00 165.00 quote 0.03 0.00 15.00 0.01 0.06 73.00
quote 0.00 0.00 0.00 55.95 60.00 167.50 quote 0.04 0.00 1.00 0.01 0.05 237.00
quote 56.40 0.00 1.00 53.45 57.50 19.00 170.00 quote 0.04 0.00 29.00 0.03 0.06 305.00
quote 65.95 0.00 0.00 50.55 54.75 15.00 172.50 quote 0.04 0.00 0.00 0.00 0.14 104.00
quote 53.26 0.00 0.00 48.45 52.50 56.00 175.00 quote 0.08 0.00 1.00 0.00 0.65 678.00
quote 48.00 0.00 0.00 45.50 50.00 8.00 177.50 quote 0.05 0.00 12.00 0.01 0.15 191.00
quote 46.73 0.00 544.00 44.70 46.70 1,034 180.00 quote 0.06 0.00 331.00 0.03 0.10 607.00
quote 44.20 0.00 0.00 40.50 44.95 30.00 182.50 quote 0.10 0.00 29.00 0.00 0.10 204.00
quote 41.60 0.00 32.00 37.70 41.50 48.00 185.00 quote 0.08 0.00 19.00 0.03 0.14 350.00
quote 38.56 0.00 10.00 35.75 40.00 25.00 187.50 quote 0.10 0.00 14.00 0.00 0.20 155.00
quote 35.40 0.00 10.00 33.30 37.40 177.00 190.00 quote 0.07 0.00 151.00 0.02 0.13 662.00
quote 33.47 0.00 21.00 30.70 34.50 64.00 192.50 quote 0.21 0.00 33.00 0.04 0.19 397.00
quote 32.10 0.00 473.00 28.10 31.95 242.00 195.00 quote 0.15 0.00 1,188 0.09 0.28 431.00
quote 27.50 0.00 4.00 25.85 30.00 35.00 197.50 quote 0.19 0.00 84.00 0.11 0.25 584.00
quote 25.96 0.00 115.00 23.40 26.80 398.00 200.00 quote 0.20 0.00 3,177 0.11 0.20 2,424
quote 24.27 0.00 16.00 20.80 24.35 115.00 202.50 quote 0.24 0.00 436.00 0.19 0.42 597.00
quote 22.00 0.00 43.00 18.50 21.90 299.00 205.00 quote 0.31 0.00 873.00 0.23 0.49 1,186
quote 18.90 0.00 19.00 16.00 19.70 401.00 207.50 quote 0.46 0.00 431.00 0.32 0.60 1,151
quote 16.31 0.00 43.00 13.50 16.95 967.00 210.00 quote 0.60 0.00 2,175 0.45 0.65 1,967
quote 14.47 0.00 65.00 11.45 14.90 449.00 212.50 quote 0.73 0.00 1,707 0.74 0.96 1,022
quote 12.70 0.00 83.00 9.15 12.20 737.00 215.00 quote 1.10 0.00 5,753 1.10 1.20 3,513
quote 10.80 0.00 66.00 8.20 10.30 379.00 217.50 quote 1.48 0.00 2,752 1.16 2.20 1,923
quote 7.05 0.00 919.00 6.50 7.75 2,205 220.00 quote 2.30 0.00 5,957 1.97 2.70 3,746
quote 5.71 0.00 1,209 5.00 5.85 1,346 222.50 quote 2.83 0.00 4,313 2.40 3.95 1,889
quote 3.85 0.00 5,349 3.55 4.40 2,132 225.00 quote 4.05 0.00 5,243 3.80 4.50 2,231
225.09 Current price as of 5/29/2020 04:00:01 PM
quote 3.00 0.00 4,854 2.50 3.15 1,384 227.50 quote 4.95 0.00 1,229 4.95 6.05 978.00
quote 2.14 0.00 12,466 1.80 2.19 4,322 230.00 quote 7.00 0.00 586.00 6.35 9.50 1,432
quote 1.27 0.00 3,884 0.47 1.30 2,053 232.50 quote 8.23 0.00 304.00 7.80 10.10 586.00
quote 0.80 0.00 10,917 0.80 0.95 5,013 235.00 quote 10.10 0.00 232.00 9.30 12.65 903.00
quote 0.55 0.00 4,679 0.50 0.72 1,674 237.50 quote 11.95 0.00 20.00 11.75 15.50 298.00
quote 0.36 0.00 8,080 0.35 0.40 8,557 240.00 quote 14.81 0.00 228.00 13.85 16.05 247.00
quote 0.27 0.00 1,607 0.15 0.35 1,823 242.50 quote 16.21 0.00 10.00 15.00 19.50 28.00
quote 0.19 0.00 3,759 0.18 0.20 4,100 245.00 quote 20.56 0.00 17.00 18.40 21.90 55.00
quote 0.15 0.00 275.00 0.14 0.24 817.00 247.50 quote 20.85 0.00 2.00 20.15 24.30 12.00
quote 0.12 0.00 2,350 0.11 0.12 5,310 250.00 quote 24.49 0.00 5.00 22.65 26.85 41.00
quote 0.08 0.00 331.00 0.00 0.09 833.00 252.50 quote 25.40 0.00 1.00 25.00 29.50 1.00
quote 0.06 0.00 162.00 0.01 0.08 2,347 255.00 quote 19.70 0.00 0.00 27.50 32.00 4.00
quote 0.05 0.00 201.00 0.05 0.06 2,753 260.00 quote 25.59 0.00 0.00 32.50 37.00 2.00
quote 0.04 0.00 96.00 0.01 0.05 2,169 265.00 quote 33.40 0.00 0.00 37.60 42.45 10.00
quote 0.04 0.00 166.00 0.03 0.04 1,657 270.00 quote 38.26 0.00 0.00 43.05 47.10 10.00
quote 0.03 0.00 0.00 0.01 0.02 409.00 275.00 quote 50.25 0.00 4.00 48.00 52.35
quote 0.02 0.00 38.00 0.01 0.03 395.00 280.00 quote 55.06 0.00 0.00 53.00 57.10 3.00
quote 0.01 0.00 1.00 0.01 1.00 177.00 285.00 quote 0.00 0.00 0.00 57.50 62.00
quote 0.05 0.00 0.00 0.01 1.86 91.00 290.00 quote 62.30 0.00 0.00 62.50 67.00 3.00
quote 0.03 0.00 0.00 0.00 1.85 164.00 295.00 quote 0.00 0.00 0.00 67.60 72.20
quote 0.01 0.00 6.00 0.01 0.02 1,061 300.00 quote 0.00 0.00 0.00 72.65 77.20
quote 0.09 0.00 0.00 0.00 0.02 189.00 305.00 quote 0.00 0.00 0.00 77.60 82.35
quote 0.05 0.00 0.00 0.00 0.01 367.00 310.00 quote 0.00 0.00 0.00 82.50 87.15
quote 0.01 0.00 0.00 0.00 0.01 97.00 315.00 quote 0.00 0.00 0.00 87.50 92.15
quote 0.02 0.00 1.00 0.00 0.01 205.00 320.00 quote 0.00 0.00 0.00 92.75 97.50
quote 0.02 0.00 0.00 0.00 0.01 10.00 325.00 quote 98.30 0.00 0.00 97.75 102.50 6.00
quote 0.02 0.00 0.00 0.00 0.01 110.00 330.00 quote 90.59 0.00 0.00 102.65 107.20 2.00
quote 0.04 0.00 0.00 0.00 0.01 20.00 335.00 quote 99.95 0.00 0.00 107.65 112.50
quote 0.02 0.00 0.00 0.00 0.01 90.00 340.00 quote 104.00 0.00 0.00 112.65 117.20
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 0.00 118.20 122.50 105.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 113.25 117.50 110.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 108.25 112.50 115.00 quote 0.08 0.00 0.00 0.00 0.25 3.00
quote 0.00 0.00 0.00 103.35 107.50 120.00 quote 0.03 0.00 0.00 0.00 0.05 24.00
quote 0.00 0.00 0.00 98.25 102.50 125.00 quote 0.12 0.00 0.00 0.00 0.13 1.00
quote 102.35 0.00 0.00 93.35 97.50 1.00 130.00 quote 0.05 0.00 0.00 0.00 0.03 11.00
quote 0.00 0.00 0.00 88.25 92.50 135.00 quote 0.08 0.00 0.00 0.00 0.03 19.00
quote 0.00 0.00 0.00 83.35 87.50 140.00 quote 0.01 0.00 1.00 0.00 0.64 20.00
quote 0.00 0.00 0.00 78.40 82.50 145.00 quote 0.08 0.00 0.00 0.00 0.05 135.00
quote 52.85 0.00 0.00 73.40 77.50 3.00 150.00 quote 0.07 0.00 2.00 0.00 0.05 28.00
quote 54.90 0.00 0.00 68.30 72.50 1.00 155.00 quote 0.05 0.00 29.00 0.01 0.07 219.00
quote 65.52 0.00 1.00 63.25 67.50 1.00 160.00 quote 0.08 0.00 5.00 0.00 0.13 54.00
quote 69.50 0.00 0.00 58.05 62.50 6.00 165.00 quote 0.10 0.00 2.00 0.00 0.19 42.00
quote 57.02 0.00 11.00 53.35 57.10 170.00 quote 0.17 0.00 0.00 0.01 0.21 143.00
quote 51.85 0.00 5.00 50.50 54.50 1.00 172.50 quote 0.13 0.00 0.00 0.03 0.23 72.00
quote 39.33 0.00 0.00 48.30 52.50 8.00 175.00 quote 0.24 0.00 9.00 0.04 0.17 205.00
quote 29.57 0.00 0.00 45.55 50.00 16.00 177.50 quote 0.21 0.00 7.00 0.06 0.25 44.00
quote 45.60 0.00 201.00 44.00 47.05 445.00 180.00 quote 0.20 0.00 27.00 0.10 0.24 384.00
quote 44.49 0.00 2.00 40.55 44.60 7.00 182.50 quote 0.29 0.00 5.00 0.11 0.30 79.00
quote 39.86 0.00 10.00 38.05 42.10 26.00 185.00 quote 0.25 0.00 10.00 0.14 0.33 327.00
quote 46.97 0.00 0.00 35.55 40.00 21.00 187.50 quote 0.46 0.00 8.00 0.18 0.37 192.00
quote 36.06 0.00 303.00 33.65 37.15 28.00 190.00 quote 0.49 0.00 525.00 0.23 0.41 367.00
quote 32.51 0.00 1.00 30.85 35.15 26.00 192.50 quote 0.59 0.00 2.00 0.28 0.64 181.00
quote 30.56 0.00 9.00 28.75 32.65 31.00 195.00 quote 0.43 0.00 45.00 0.35 0.62 311.00
quote 31.29 0.00 0.00 25.90 30.05 19.00 197.50 quote 0.59 0.00 10.00 0.06 1.09 89.00
quote 24.88 0.00 3.00 23.85 27.85 77.00 200.00 quote 0.64 0.00 372.00 0.54 0.84 1,410
quote 25.10 0.00 2.00 21.10 25.50 146.00 202.50 quote 0.73 0.00 102.00 0.68 0.99 228.00
quote 20.10 0.00 1.00 20.10 21.70 107.00 205.00 quote 0.95 0.00 214.00 0.90 1.70 406.00
quote 17.75 0.00 30.00 17.45 20.30 93.00 207.50 quote 1.16 0.00 49.00 1.08 1.46 557.00
quote 17.50 0.00 78.00 14.95 17.95 378.00 210.00 quote 1.42 0.00 186.00 1.42 2.14 659.00
quote 16.25 0.00 15.00 12.75 15.65 356.00 212.50 quote 1.99 0.00 226.00 1.99 2.50 1,406
quote 13.84 0.00 58.00 10.50 14.05 394.00 215.00 quote 2.33 0.00 450.00 2.05 2.73 994.00
quote 11.35 0.00 10.00 8.55 11.65 291.00 217.50 quote 3.00 0.00 216.00 0.95 3.40 1,093
quote 10.10 0.00 296.00 6.75 11.00 733.00 220.00 quote 3.55 0.00 461.00 3.60 5.65 1,743
quote 7.55 0.00 393.00 5.60 9.45 1,629 222.50 quote 4.70 0.00 350.00 4.50 5.70 476.00
quote 5.92 0.00 2,028 5.50 6.30 1,759 225.00 quote 6.00 0.00 845.00 3.65 6.95 1,064
225.09 Current price as of 5/29/2020 04:00:01 PM
quote 4.60 0.00 889.00 2.50 4.60 502.00 227.50 quote 7.00 0.00 318.00 6.75 9.20 224.00
quote 3.50 0.00 2,677 3.50 3.90 1,558 230.00 quote 7.68 0.00 380.00 8.15 10.75 292.00
quote 2.75 0.00 283.00 0.50 3.10 326.00 232.50 quote 10.20 0.00 30.00 9.25 11.90 143.00
quote 2.00 0.00 1,783 0.07 2.00 1,235 235.00 quote 12.04 0.00 9.00 10.80 13.95 610.00
quote 1.50 0.00 139.00 0.07 1.57 707.00 237.50 quote 11.70 0.00 0.00 12.65 16.00 903.00
quote 1.05 0.00 1,676 1.05 1.70 1,741 240.00 quote 14.20 0.00 85.00 14.60 17.95 397.00
quote 0.80 0.00 431.00 0.00 0.84 324.00 242.50 quote 17.55 0.00 1.00 16.65 20.15 12.00
quote 0.62 0.00 552.00 0.50 0.90 1,039 245.00 quote 20.00 0.00 0.00 18.00 22.35 33.00
quote 0.46 0.00 175.00 0.27 1.00 291.00 247.50 quote 18.45 0.00 0.00 20.50 24.75 4.00
quote 0.35 0.00 1,032 0.25 0.46 2,820 250.00 quote 0.00 0.00 0.00 23.00 27.15
quote 0.26 0.00 54.00 0.02 0.38 2,686 252.50 quote 23.62 0.00 0.00 25.50 30.00 2.00
quote 0.27 0.00 72.00 0.20 0.32 1,758 255.00 quote 23.00 0.00 0.00 28.00 32.35 3.00
quote 0.17 0.00 545.00 0.10 0.19 6,503 260.00 quote 27.70 0.00 0.00 32.50 37.00 5.00
quote 0.13 0.00 291.00 0.15 0.19 893.00 265.00 quote 0.00 0.00 0.00 37.65 42.45
quote 0.11 0.00 235.00 0.00 0.13 1,136 270.00 quote 0.00 0.00 0.00 42.50 46.75
quote 0.10 0.00 29.00 0.08 0.20 117.00 275.00 quote 0.00 0.00 0.00 47.50 52.00
quote 0.06 0.00 557.00 0.06 0.09 49.00 280.00 quote 0.00 0.00 0.00 52.55 57.00
quote 0.04 0.00 275.00 0.01 0.07 679.00 285.00 quote 47.50 0.00 0.00 57.35 61.85
quote 0.06 0.00 190.00 0.01 0.07 317.00 290.00 quote 0.00 0.00 0.00 63.00 67.00
quote 0.09 0.00 0.00 0.00 0.50 26.00 295.00 quote 0.00 0.00 0.00 67.50 72.00
quote 0.05 0.00 0.00 0.00 5.00 147.00 300.00 quote 0.00 0.00 0.00 72.50 76.85
quote 0.05 0.00 0.00 0.00 5.00 113.00 305.00 quote 0.00 0.00 0.00 77.50 81.70
quote 0.03 0.00 70.00 0.01 0.12 176.00 310.00 quote 0.00 0.00 0.00 83.00 87.40
quote 0.06 0.00 0.00 0.00 4.95 260.00 315.00 quote 0.00 0.00 0.00 87.55 92.40
quote 0.04 0.00 0.00 0.00 5.00 24.00 320.00 quote 0.00 0.00 0.00 92.50 96.70
quote 0.05 0.00 0.00 0.00 5.00 67.00 325.00 quote 0.00 0.00 0.00 97.50 101.70
quote 0.04 0.00 0.00 0.00 0.62 55.00 330.00 quote 0.00 0.00 0.00 102.50 107.00
quote 0.00 0.00 0.00 0.00 0.62 335.00 quote 0.00 0.00 0.00 107.50 111.90
quote 0.00 0.00 0.00 0.00 0.03 340.00 quote 0.00 0.00 0.00 112.50 117.00
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 90.16 0.00 0.00 152.75 157.50 6.00 70.00 quote 0.03 0.00 0.00 0.00 0.03 2,509
quote 138.06 0.00 0.00 147.75 152.50 12.00 75.00 quote 0.01 0.00 0.00 0.00 0.10 1,257
quote 124.25 0.00 0.00 143.20 147.50 214.00 80.00 quote 0.05 0.00 0.00 0.00 0.10 2,519
quote 89.55 0.00 0.00 138.15 142.50 37.00 85.00 quote 0.01 0.00 0.00 0.00 0.01 1,821
quote 103.40 0.00 0.00 133.15 137.50 24.00 90.00 quote 0.01 0.00 0.00 0.00 0.62 4,810
quote 144.36 0.00 0.00 128.05 132.50 145.00 95.00 quote 0.01 0.00 0.00 0.00 0.10 963.00
quote 130.67 0.00 0.00 123.00 127.50 374.00 100.00 quote 0.02 0.00 0.00 0.00 0.01 4,365
quote 117.00 0.00 0.00 118.35 122.50 318.00 105.00 quote 0.02 0.00 0.00 0.00 0.05 1,815
quote 122.20 0.00 0.00 113.15 117.50 222.00 110.00 quote 0.01 0.00 0.00 0.00 0.01 2,273
quote 76.50 0.00 0.00 108.20 112.50 377.00 115.00 quote 0.02 0.00 0.00 0.00 0.09 2,251
quote 109.83 0.00 0.00 103.20 107.50 255.00 120.00 quote 0.05 0.00 3.00 0.00 0.05 4,153
quote 112.59 0.00 0.00 98.45 102.50 607.00 125.00 quote 0.06 0.00 2.00 0.01 0.11 5,342
quote 103.26 0.00 0.00 93.40 97.50 580.00 130.00 quote 0.02 0.00 10.00 0.01 0.35 4,617
quote 89.00 0.00 0.00 88.05 92.50 449.00 135.00 quote 0.01 0.00 20.00 0.00 0.13 4,003
quote 84.42 0.00 2.00 83.05 87.50 732.00 140.00 quote 0.06 0.00 52.00 0.03 0.07 5,616
quote 79.60 0.00 1.00 78.00 82.50 836.00 145.00 quote 0.10 0.00 0.00 0.01 0.25 4,801
quote 74.43 0.00 8.00 73.20 77.50 2,405 150.00 quote 0.13 0.00 0.00 0.05 0.14 10,332
quote 71.58 0.00 3.00 68.05 72.50 2,143 155.00 quote 0.10 0.00 5.00 0.05 0.70 6,779
quote 64.31 0.00 10.00 63.50 67.45 2,973 160.00 quote 0.15 0.00 94.00 0.05 0.19 11,398
quote 59.97 0.00 5.00 58.40 61.95 2,467 165.00 quote 0.17 0.00 6.00 0.15 0.25 5,740
quote 56.80 0.00 10.00 53.40 58.00 5,402 170.00 quote 0.19 0.00 118.00 0.15 0.27 11,683
quote 52.05 0.00 4.00 48.40 52.05 4,681 175.00 quote 0.27 0.00 134.00 0.20 0.35 11,256
quote 46.15 0.00 5.00 43.65 47.10 8,444 180.00 quote 0.35 0.00 134.00 0.26 0.36 13,747
quote 43.16 0.00 1.00 41.40 44.65 3.00 182.50 quote 0.49 0.00 11.00 0.32 0.54 120.00
quote 42.10 0.00 73.00 39.50 42.15 5,746 185.00 quote 0.43 0.00 1,135 0.15 0.60 8,591
quote 27.10 0.00 0.00 36.30 39.75 1.00 187.50 quote 0.50 0.00 9.00 0.43 1.17 342.00
quote 37.36 0.00 109.00 33.65 36.65 9,629 190.00 quote 0.58 0.00 271.00 0.53 0.91 14,706
quote 42.90 0.00 0.00 31.10 35.25 10.00 192.50 quote 0.69 0.00 27.00 0.62 0.92 1,111
quote 31.57 0.00 30.00 30.15 32.10 6,853 195.00 quote 0.78 0.00 265.00 0.74 0.95 9,163
quote 29.55 0.00 3.00 26.60 30.10 24.00 197.50 quote 0.88 0.00 31.00 0.89 1.60 923.00
quote 26.75 0.00 144.00 25.35 27.45 16,669 200.00 quote 1.20 0.00 2,473 1.15 1.70 14,828
quote 28.85 0.00 0.00 22.15 25.45 126.00 202.50 quote 1.38 0.00 450.00 1.35 2.02 330.00
quote 21.70 0.00 31.00 19.80 22.75 11,046 205.00 quote 1.80 0.00 634.00 1.54 1.91 6,990
quote 25.43 0.00 0.00 18.90 20.95 55.00 207.50 quote 1.92 0.00 95.00 1.42 2.88 296.00
quote 18.48 0.00 109.00 16.25 18.70 16,525 210.00 quote 2.44 0.00 717.00 2.27 2.76 16,240
quote 16.45 0.00 6.00 13.50 16.65 347.00 212.50 quote 2.89 0.00 172.00 2.74 3.95 807.00
quote 14.78 0.00 76.00 12.00 14.50 10,994 215.00 quote 3.55 0.00 892.00 3.50 4.50 5,628
quote 12.85 0.00 65.00 9.90 12.40 366.00 217.50 quote 4.28 0.00 193.00 3.65 6.70 1,167
quote 10.50 0.00 302.00 9.40 10.50 17,444 220.00 quote 4.93 0.00 999.00 3.00 5.70 10,169
quote 9.40 0.00 78.00 7.00 10.60 347.00 222.50 quote 5.80 0.00 1,409 3.80 7.30 1,443
quote 7.30 0.00 3,438 7.05 7.65 8,536 225.00 quote 6.90 0.00 2,527 4.90 7.45 5,233
225.09 Current price as of 5/29/2020 04:00:01 PM
quote 5.90 0.00 828.00 5.75 6.25 863.00 227.50 quote 8.12 0.00 125.00 8.05 10.40 1,868
quote 4.93 0.00 1,875 4.50 5.20 16,731 230.00 quote 9.70 0.00 841.00 9.50 11.90 3,072
quote 3.98 0.00 478.00 3.25 4.10 489.00 232.50 quote 11.75 0.00 15.00 10.65 12.95 268.00
quote 3.05 0.00 3,288 3.05 3.30 12,704 235.00 quote 12.12 0.00 46.00 12.25 13.90 1,488
quote 2.82 0.00 267.00 2.10 3.00 843.00 237.50 quote 13.50 0.00 6.00 14.30 16.00 178.00
quote 1.89 0.00 5,328 1.80 2.10 12,686 240.00 quote 16.48 0.00 11.00 15.60 18.60 999.00
quote 1.58 0.00 613.00 1.00 1.58 924.00 242.50 quote 18.63 0.00 0.00 17.50 19.85 56.00
quote 1.23 0.00 971.00 1.15 1.21 13,338 245.00 quote 21.09 0.00 2.00 19.60 22.90 123.00
quote 0.93 0.00 66.00 0.51 3.40 759.00 247.50 quote 0.00 0.00 0.00 21.80 24.60
quote 0.65 0.00 1,395 0.60 0.82 11,237 250.00 quote 24.15 0.00 2.00 23.00 27.15 385.00
quote 0.51 0.00 553.00 0.30 0.62 5,233 255.00 quote 27.47 0.00 0.00 28.00 31.90 64.00
quote 0.32 0.00 786.00 0.30 0.38 7,667 260.00 quote 35.10 0.00 0.00 33.00 37.50 12.00
quote 0.24 0.00 579.00 0.22 0.25 2,930 265.00 quote 36.00 0.00 0.00 38.00 42.30 7.00
quote 0.20 0.00 451.00 0.17 0.26 3,844 270.00 quote 46.12 0.00 10.00 42.50 47.00 11.00
quote 0.12 0.00 17.00 0.14 0.20 1,956 275.00 quote 45.85 0.00 0.00 47.65 52.20 1.00
quote 0.13 0.00 101.00 0.12 0.13 2,560 280.00 quote 50.75 0.00 0.00 52.55 57.00 1.00
quote 0.11 0.00 45.00 0.06 0.19 889.00 285.00 quote 71.36 0.00 0.00 58.00 61.75 25.00
quote 0.09 0.00 11.00 0.08 0.12 1,442 290.00 quote 79.05 0.00 0.00 63.00 66.75
quote 0.10 0.00 21.00 0.05 0.15 695.00 295.00 quote 80.05 0.00 0.00 68.00 71.65 10.00
quote 0.05 0.00 312.00 0.02 0.10 5,271 300.00 quote 123.87 0.00 0.00 73.00 77.00 1.00
quote 0.05 0.00 21.00 0.01 0.06 199.00 305.00 quote 0.00 0.00 0.00 77.50 81.85
quote 0.07 0.00 0.00 0.05 0.08 818.00 310.00 quote 107.10 0.00 0.00 83.00 87.35 1.00
quote 0.08 0.00 20.00 0.02 0.13 22.00 315.00 quote 0.00 0.00 0.00 88.00 92.45
quote 0.05 0.00 8.00 0.02 0.23 1,000 320.00 quote 114.80 0.00 0.00 92.50 96.75
quote 0.06 0.00 10.00 0.02 1.89 11.00 325.00 quote 0.00 0.00 0.00 97.50 101.75
quote 0.04 0.00 16.00 0.03 0.04 1,308 330.00 quote 119.10 0.00 0.00 102.50 106.75 29.00
quote 0.04 0.00 1.00 0.02 0.11 17.00 335.00 quote 0.00 0.00 0.00 108.00 112.15
quote 0.03 0.00 0.00 0.02 0.05 1,712 340.00 quote 107.20 0.00 0.00 112.50 116.80 8.00
quote 0.05 0.00 0.00 0.00 0.63 81.00 345.00 quote 0.00 0.00 0.00 118.00 122.15
quote 0.03 0.00 103.00 0.02 0.03 8,965 350.00 quote 120.45 0.00 0.00 123.00 127.45
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 124.01 0.00 0.00 118.15 122.00 1.00 105.00 quote 0.00 0.00 0.00 0.00 1.86
quote 108.75 0.00 0.00 113.15 117.00 10.00 110.00 quote 0.01 0.00 0.00 0.00 2.01 1.00
quote 113.80 0.00 0.00 108.00 112.00 10.00 115.00 quote 0.06 0.00 0.00 0.00 1.88 2.00
quote 114.70 0.00 0.00 103.00 107.50 20.00 120.00 quote 0.27 0.00 0.00 0.00 0.14 18.00
quote 0.00 0.00 0.00 98.30 102.50 125.00 quote 0.21 0.00 0.00 0.01 0.65 3.00
quote 0.00 0.00 0.00 93.00 97.50 130.00 quote 0.00 0.00 0.00 0.01 0.16
quote 0.00 0.00 0.00 88.20 92.50 135.00 quote 0.09 0.00 10.00 0.05 0.15 12.00
quote 0.00 0.00 0.00 83.20 87.50 140.00 quote 0.12 0.00 2.00 0.00 0.69 11.00
quote 0.00 0.00 0.00 78.05 82.50 145.00 quote 0.15 0.00 0.00 0.02 0.71 5.00
quote 85.70 0.00 0.00 73.00 76.80 2.00 150.00 quote 0.24 0.00 0.00 0.11 0.20 11.00
quote 77.25 0.00 0.00 68.15 71.85 12.00 155.00 quote 0.09 0.00 0.00 0.08 0.22 7.00
quote 65.52 0.00 0.00 63.10 66.90 20.00 160.00 quote 0.26 0.00 1.00 0.14 0.23 88.00
quote 71.50 0.00 0.00 58.15 61.95 11.00 165.00 quote 0.33 0.00 2.00 0.21 0.91 72.00
quote 62.40 0.00 0.00 53.45 57.00 11.00 170.00 quote 0.36 0.00 7.00 0.32 0.46 96.00
quote 50.60 0.00 0.00 48.55 53.00 11.00 175.00 quote 0.54 0.00 3.00 0.41 0.56 196.00
quote 47.34 0.00 12.00 43.80 47.20 417.00 180.00 quote 0.65 0.00 7.00 0.53 0.90 326.00
quote 41.90 0.00 16.00 40.45 42.00 3.00 185.00 quote 0.94 0.00 36.00 0.08 0.86 172.00
quote 51.71 0.00 0.00 36.50 39.95 6.00 187.50 quote 0.92 0.00 5.00 0.18 0.97 150.00
quote 36.00 0.00 0.00 34.20 38.30 50.00 190.00 quote 0.93 0.00 8.00 0.92 1.80 166.00
quote 32.80 0.00 1.00 31.80 35.75 14.00 192.50 quote 1.35 0.00 0.00 0.50 2.00 70.00
quote 33.10 0.00 14.00 29.50 32.90 14.00 195.00 quote 1.35 0.00 4.00 1.15 1.85 360.00
quote 34.86 0.00 0.00 27.20 30.50 28.00 197.50 quote 1.74 0.00 2.00 1.39 2.00 248.00
quote 26.68 0.00 1.00 24.95 28.25 581.00 200.00 quote 1.78 0.00 67.00 1.11 2.63 379.00
quote 26.18 0.00 22.00 22.70 26.00 108.00 202.50 quote 2.11 0.00 34.00 1.95 2.86 166.00
quote 23.45 0.00 3.00 20.55 23.80 450.00 205.00 quote 2.27 0.00 27.00 0.53 4.00 343.00
quote 24.30 0.00 0.00 18.50 21.70 38.00 207.50 quote 3.00 0.00 27.00 2.18 4.30 225.00
quote 19.00 0.00 4.00 16.45 19.50 216.00 210.00 quote 3.15 0.00 34.00 3.30 5.60 630.00
quote 18.56 0.00 0.00 14.50 17.60 172.00 212.50 quote 4.20 0.00 40.00 3.70 6.35 201.00
quote 16.13 0.00 19.00 12.65 16.25 729.00 215.00 quote 4.45 0.00 37.00 3.85 5.45 975.00
quote 13.89 0.00 5.00 11.20 13.60 429.00 217.50 quote 5.24 0.00 71.00 5.00 7.60 146.00
quote 12.50 0.00 28.00 11.05 11.95 921.00 220.00 quote 6.00 0.00 97.00 5.90 7.95 379.00
quote 10.40 0.00 135.00 8.00 10.30 439.00 222.50 quote 6.70 0.00 41.00 6.10 8.05 114.00
quote 8.80 0.00 489.00 8.30 8.75 875.00 225.00 quote 8.20 0.00 173.00 7.55 9.10 1,379
225.09 Current price as of 5/29/2020 04:00:01 PM
quote 8.10 0.00 343.00 6.75 8.35 428.00 227.50 quote 8.70 0.00 41.00 9.25 12.00 119.00
quote 6.20 0.00 208.00 5.90 6.50 787.00 230.00 quote 9.95 0.00 64.00 8.75 13.35 294.00
quote 5.15 0.00 30.00 2.65 6.75 2,368 232.50 quote 11.50 0.00 8.00 12.15 14.60 79.00
quote 4.10 0.00 180.00 4.00 4.90 587.00 235.00 quote 13.03 0.00 5.00 11.85 16.05 68.00
quote 3.40 0.00 51.00 3.00 3.60 283.00 237.50 quote 14.85 0.00 10.00 14.75 17.80 12.00
quote 2.75 0.00 216.00 2.70 3.75 964.00 240.00 quote 17.77 0.00 5.00 16.55 19.65 55.00
quote 2.27 0.00 36.00 1.37 2.93 394.00 242.50 quote 18.30 0.00 0.00 18.40 22.00 5.00
quote 1.75 0.00 1,122 1.74 2.58 592.00 245.00 quote 20.50 0.00 0.00 20.40 22.45 10.00
quote 1.47 0.00 76.00 1.40 1.55 400.00 247.50 quote 0.00 0.00 0.00 22.60 25.25
quote 1.20 0.00 233.00 1.00 1.79 830.00 250.00 quote 26.72 0.00 1.00 24.60 28.00 3.00
quote 0.97 0.00 22.00 0.90 1.08 122.00 252.50 quote 0.00 0.00 0.00 26.90 30.25
quote 0.75 0.00 25.00 0.60 0.88 1,367 255.00 quote 27.84 0.00 0.00 28.50 32.65 1.00
quote 0.55 0.00 36.00 0.51 0.61 220.00 260.00 quote 27.65 0.00 0.00 33.00 37.40 2.00
quote 0.41 0.00 48.00 0.30 0.45 972.00 265.00 quote 38.56 0.00 0.00 38.30 42.40 3.00
quote 0.29 0.00 64.00 0.29 0.36 544.00 270.00 quote 0.00 0.00 0.00 43.20 47.50
quote 0.23 0.00 11.00 0.12 0.24 255.00 275.00 quote 39.59 0.00 0.00 48.00 52.30 1.00
quote 0.28 0.00 0.00 0.15 0.25 28.00 280.00 quote 0.00 0.00 0.00 53.00 57.25
quote 0.18 0.00 2.00 0.00 0.24 142.00 285.00 quote 0.00 0.00 0.00 58.00 62.45
quote 0.18 0.00 0.00 0.08 0.15 18.00 290.00 quote 0.00 0.00 0.00 62.60 67.10
quote 0.23 0.00 0.00 0.01 0.21 4.00 295.00 quote 0.00 0.00 0.00 67.50 72.00
quote 0.14 0.00 0.00 0.02 1.94 56.00 300.00 quote 0.00 0.00 0.00 72.50 77.00
quote 0.28 0.00 0.00 0.01 1.94 2.00 305.00 quote 0.00 0.00 0.00 77.50 82.00
quote 0.20 0.00 0.00 0.00 1.93 1.00 310.00 quote 0.00 0.00 0.00 82.50 87.00
quote 0.30 0.00 0.00 0.00 1.92 5.00 315.00 quote 0.00 0.00 0.00 87.50 92.00
quote 0.00 0.00 0.00 0.00 2.06 320.00 quote 0.00 0.00 0.00 92.55 97.15
quote 0.00 0.00 0.00 0.00 1.91 325.00 quote 0.00 0.00 0.00 97.65 102.15
quote 0.10 0.00 0.00 0.00 2.05 1.00 330.00 quote 0.00 0.00 0.00 102.50 107.15
quote 0.00 0.00 0.00 0.00 1.40 335.00 quote 0.00 0.00 0.00 107.50 112.15
quote 0.11 0.00 0.00 0.00 1.89 7.00 340.00 quote 0.00 0.00 0.00 112.65 117.45

July, 2020 Options

Show

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.