Bulletin
Investor Alert

New York Markets Open in:

Netflix Inc.

NAS: NFLX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 14, 2020, 7:57 p.m.

/zigman2/quotes/202353025/composite

$

380.00

Change

-0.40 -0.11%

Volume

Volume 66,291

Quotes are delayed by 20 min

/zigman2/quotes/202353025/composite

Previous close

$ 381.40

$ 380.40

Change

-1.00 -0.26%

Day low

Day high

$379.43

$385.15

Open

52 week low

52 week high

$252.28

$385.99

Open

OPTION CHAIN FOR NETFLIX INC.

In-the-money

February, 2020 Options

Hide
CALLS PUTS
Expires February 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 379.00 4.00 4.00 374.00 376.05 21.00 5.00 quote 0.01 0.00 0.00 0.00 0.15 1.00
quote 0.00 0.00 0.00 369.00 371.05 10.00 quote 0.00 0.00 0.00 0.00 0.13
quote 367.20 -0.35 1.00 363.95 366.25 2.00 15.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 358.95 361.25 20.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 354.00 356.25 25.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 348.95 351.35 30.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 343.95 346.25 35.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 338.95 341.25 40.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 333.95 336.25 45.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 328.95 331.20 50.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 323.95 326.25 55.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 318.95 321.25 60.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 313.95 316.25 65.00 quote 0.00 0.00 0.00 0.00 0.15
quote 284.47 0.00 0.00 308.95 311.25 10.00 70.00 quote 0.00 0.00 0.00 0.00 0.13
quote 279.60 0.00 0.00 303.95 306.25 10.00 75.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 298.95 301.25 80.00 quote 0.00 0.00 0.00 0.00 0.05
quote 271.15 0.00 0.00 293.95 296.25 2.00 85.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 288.95 291.25 90.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 284.00 286.25 95.00 quote 0.00 0.00 0.00 0.00 0.13
quote 252.20 0.00 0.00 278.95 281.25 1.00 100.00 quote 0.03 0.00 0.00 0.00 0.16 30.00
quote 0.00 0.00 0.00 274.00 276.25 105.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 269.00 271.25 110.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 264.00 266.25 115.00 quote 0.00 0.00 0.00 0.00 0.16
quote 179.02 0.00 0.00 259.00 261.25 10.00 120.00 quote 0.00 0.00 0.00 0.00 0.16
quote 174.07 0.00 0.00 254.00 256.20 10.00 125.00 quote 0.02 0.00 0.00 0.00 0.16 14.00
quote 0.00 0.00 0.00 249.00 251.30 130.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 244.00 246.20 135.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 239.00 241.20 140.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 234.00 236.20 145.00 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 229.00 231.20 150.00 quote 0.02 0.00 0.00 0.00 0.16 7.00
quote 0.00 0.00 0.00 224.00 226.20 155.00 quote 0.04 0.00 0.00 0.00 0.16 12.00
quote 0.00 0.00 0.00 219.00 221.20 160.00 quote 0.05 0.00 0.00 0.00 0.16 2.00
quote 0.00 0.00 0.00 214.00 216.20 165.00 quote 0.00 0.00 0.00 0.00 0.16
quote 196.45 0.00 0.00 209.00 211.20 2.00 170.00 quote 0.06 0.00 0.00 0.00 0.16 5.00
quote 0.00 0.00 0.00 204.00 206.20 175.00 quote 0.02 0.00 0.00 0.00 0.16 144.00
quote 0.00 0.00 0.00 199.00 201.20 180.00 quote 0.01 0.00 0.00 0.00 0.16 70.00
quote 0.00 0.00 0.00 194.00 196.20 185.00 quote 0.06 0.00 0.00 0.00 0.16 35.00
quote 0.00 0.00 0.00 189.05 191.25 190.00 quote 0.09 0.00 0.00 0.00 0.16 118.00
quote 145.35 0.00 0.00 184.00 186.25 9.00 195.00 quote 0.72 0.00 0.00 0.00 0.16 22.00
quote 137.20 0.00 0.00 179.00 181.35 65.00 200.00 quote 0.02 0.00 0.00 0.00 0.05 401.00
quote 0.00 0.00 0.00 174.00 176.25 205.00 quote 0.01 0.00 0.00 0.00 0.13 65.00
quote 124.84 0.00 0.00 169.00 171.25 10.00 210.00 quote 0.10 0.00 0.00 0.00 0.13 327.00
quote 86.60 0.00 0.00 164.05 166.25 1.00 215.00 quote 0.03 0.00 0.00 0.00 0.09 375.00
quote 121.19 0.00 0.00 159.05 161.25 14.00 220.00 quote 0.02 0.00 0.00 0.00 0.13 854.00
quote 74.50 0.00 0.00 154.05 156.40 1.00 225.00 quote 0.01 0.00 0.00 0.00 0.02 363.00
quote 111.31 0.00 0.00 149.05 151.40 12.00 230.00 quote 0.03 0.00 0.00 0.00 0.13 348.00
quote 0.00 0.00 0.00 144.05 146.45 235.00 quote 0.03 0.00 0.00 0.00 0.13 185.00
quote 106.55 0.00 0.00 139.05 141.25 5.00 240.00 quote 0.03 0.00 0.00 0.00 0.04 353.00
quote 91.91 0.00 0.00 134.05 136.25 7.00 245.00 quote 0.03 -0.01 1.00 0.00 0.13 375.00
quote 133.29 15.04 3.00 129.05 131.35 19.00 250.00 quote 0.01 0.00 37.00 0.00 0.08 2,150
quote 73.07 0.00 0.00 124.05 126.40 2.00 255.00 quote 0.01 -0.01 2.00 0.00 0.05 337.00
quote 103.78 0.00 0.00 119.05 121.40 33.00 260.00 quote 0.03 0.00 0.00 0.00 0.05 3,548
quote 108.32 0.00 0.00 114.05 116.40 39.00 265.00 quote 0.01 -0.01 27.00 0.00 0.01 1,035
quote 99.65 0.00 0.00 109.05 111.35 111.00 270.00 quote 0.03 -0.02 10.00 0.00 0.25 2,731
quote 106.78 3.08 5.00 104.05 106.35 5,934 275.00 quote 0.03 0.00 11.00 0.00 0.01 1,814
quote 100.30 -3.97 3.00 99.80 100.75 155.00 280.00 quote 0.03 -0.04 52.00 0.00 0.10 8,352
quote 87.17 0.00 0.00 94.05 96.45 817.00 285.00 quote 0.03 -0.03 31.00 0.00 0.13 1,882
quote 89.50 -3.10 7.00 89.50 90.80 4,564 290.00 quote 0.04 -0.03 110.00 0.00 0.06 2,850
quote 85.98 -1.92 4.00 84.60 85.85 336.00 295.00 quote 0.03 -0.01 121.00 0.01 0.04 1,965
quote 79.78 -3.07 34.00 80.15 80.75 713.00 300.00 quote 0.04 -0.06 443.00 0.02 0.05 3,042
quote 77.10 -1.65 20.00 75.20 75.80 2,149 305.00 quote 0.03 -0.05 99.00 0.01 0.06 2,517
quote 70.00 -1.75 23.00 70.05 70.75 2,191 310.00 quote 0.05 -0.03 45.00 0.00 0.13 2,532
quote 64.68 -2.29 22.00 64.70 65.80 494.00 315.00 quote 0.06 -0.02 22.00 0.05 0.07 1,086
quote 62.40 -2.54 6.00 61.55 63.70 15.00 317.50 quote 0.08 0.00 10.00 0.05 0.13 348.00
quote 60.60 -2.79 24.00 60.15 60.80 1,551 320.00 quote 0.07 -0.04 88.00 0.05 0.12 4,384
quote 52.58 0.00 0.00 56.60 58.90 22.00 322.50 quote 0.12 0.00 10.00 0.03 0.13 454.00
quote 55.70 -2.87 54.00 55.20 55.80 1,934 325.00 quote 0.04 -0.04 16.00 0.04 0.10 2,957
quote 51.37 0.00 0.00 51.65 53.75 79.00 327.50 quote 0.06 -0.05 48.00 0.00 0.13 589.00
quote 50.11 -2.88 44.00 50.05 50.80 3,469 330.00 quote 0.07 -0.10 285.00 0.05 0.10 2,589
quote 51.40 1.45 2.00 46.65 49.05 275.00 332.50 quote 0.10 -0.03 6.00 0.05 0.13 533.00
quote 45.55 -3.50 31.00 45.00 45.85 1,688 335.00 quote 0.10 -0.06 107.00 0.08 0.13 1,285
quote 42.80 -2.80 9.00 42.75 43.30 252.00 337.50 quote 0.10 -0.09 44.00 0.06 0.13 576.00
quote 40.30 -2.02 81.00 39.85 40.80 2,866 340.00 quote 0.08 -0.13 1,524 0.08 0.13 2,692
quote 37.45 -4.70 18.00 37.75 38.35 306.00 342.50 quote 0.09 -0.16 45.00 0.08 0.14 643.00
quote 34.90 -3.05 149.00 35.35 35.85 1,180 345.00 quote 0.11 -0.17 137.00 0.11 0.15 1,095
quote 32.65 -2.48 30.00 32.85 33.40 244.00 347.50 quote 0.14 -0.17 36.00 0.13 0.15 479.00
quote 30.28 -1.57 98.00 30.35 30.90 3,328 350.00 quote 0.18 -0.17 354.00 0.18 0.19 1,724
quote 28.05 -2.22 26.00 27.95 28.45 352.00 352.50 quote 0.24 -0.22 38.00 0.21 0.24 935.00
quote 25.58 -2.18 95.00 25.45 26.00 1,649 355.00 quote 0.30 -0.24 399.00 0.26 0.31 1,414
quote 23.03 -3.27 64.00 23.05 23.60 384.00 357.50 quote 0.36 -0.28 150.00 0.34 0.39 450.00
quote 20.80 -1.50 391.00 20.60 21.25 5,726 360.00 quote 0.50 -0.32 448.00 0.45 0.51 1,917
quote 17.82 -2.95 64.00 18.35 18.80 374.00 362.50 quote 0.62 -0.42 136.00 0.62 0.68 531.00
quote 16.00 -2.50 144.00 16.10 16.55 945.00 365.00 quote 0.92 -0.42 1,720 0.84 0.92 1,296
quote 11.85 -2.15 191.00 11.85 12.20 1,917 370.00 quote 1.68 -0.50 3,021 1.58 1.72 2,406
quote 8.10 -1.90 873.00 8.15 8.50 1,888 375.00 quote 3.03 -0.52 2,473 2.84 3.00 1,603
quote 5.40 -1.70 2,675 5.20 5.45 2,690 380.00 quote 4.90 -0.70 2,868 4.85 5.15 1,010
380.40 Current price as of 2/14/2020 04:00:00 PM
quote 3.25 -1.65 3,966 3.15 3.30 3,194 385.00 quote 8.00 -0.30 1,022 7.65 7.95 678.00
quote 1.80 -1.50 3,164 1.80 1.92 2,059 390.00 quote 11.65 0.40 205.00 11.20 11.60 226.00
quote 1.02 -1.26 2,411 1.00 1.11 1,048 395.00 quote 15.55 0.54 165.00 15.40 15.85 67.00
quote 0.61 -0.95 14,178 0.61 0.65 14,291 400.00 quote 19.95 0.55 68.00 19.95 20.40 27.00
quote 0.40 -0.72 587.00 0.38 0.41 919.00 405.00 quote 25.05 2.05 77.00 24.70 25.25 24.00
quote 0.26 -0.57 573.00 0.25 0.28 1,862 410.00 quote 26.45 0.00 1.00 29.00 31.30 22.00
quote 0.18 -0.42 568.00 0.16 0.21 2,263 415.00 quote 38.90 0.00 0.00 33.90 36.20 12.00
quote 0.13 -0.35 238.00 0.14 0.16 1,015 420.00 quote 39.70 -12.29 31.00 39.45 40.00 22.00
quote 0.10 -0.29 112.00 0.09 0.14 1,201 425.00 quote 74.16 0.00 0.00 44.05 46.15
quote 0.09 -0.24 258.00 0.06 0.13 1,199 430.00 quote 0.00 0.00 0.00 49.00 51.10
quote 0.09 -0.21 35.00 0.03 0.13 384.00 435.00 quote 90.25 0.00 0.00 54.00 56.10
quote 0.07 -0.24 27.00 0.03 0.13 313.00 440.00 quote 0.00 0.00 0.00 58.95 61.05
quote 0.06 -0.12 7.00 0.01 0.09 262.00 445.00 quote 65.00 -37.24 2.00 63.90 66.00 36.00
quote 0.05 -0.18 176.00 0.03 0.11 405.00 450.00 quote 84.20 0.00 0.00 68.75 71.05 1.00
quote 0.10 -0.10 2.00 0.00 0.17 90.00 455.00 quote 0.00 0.00 0.00 73.85 76.05
quote 0.17 0.00 3.00 0.00 0.06 194.00 460.00 quote 0.00 0.00 0.00 78.80 81.00
quote 0.15 0.00 23.00 0.00 0.13 144.00 465.00 quote 0.00 0.00 0.00 83.80 86.05
quote 0.09 -0.04 1.00 0.00 0.05 53.00 470.00 quote 0.00 0.00 0.00 88.80 91.05
quote 0.04 -0.09 1.00 0.00 0.11 70.00 475.00 quote 0.00 0.00 0.00 93.80 96.05
quote 0.05 -0.04 7.00 0.00 0.13 158.00 480.00 quote 0.00 0.00 0.00 98.85 101.05
quote 0.03 -0.05 6.00 0.00 0.19 57.00 485.00 quote 0.00 0.00 0.00 103.80 105.65
quote 0.04 0.00 10.00 0.00 0.19 17.00 490.00 quote 140.05 0.00 0.00 108.85 111.05
quote 0.04 0.00 1.00 0.00 0.02 95.00 495.00 quote 0.00 0.00 0.00 113.80 116.05
quote 0.01 0.00 14.00 0.00 0.02 661.00 500.00 quote 121.20 0.00 0.00 118.80 121.05
quote 0.07 0.00 0.00 0.00 0.18 8.00 505.00 quote 0.00 0.00 0.00 123.80 126.00
quote 0.02 0.00 0.00 0.00 0.17 28.00 510.00 quote 0.00 0.00 0.00 128.80 131.00
quote 0.06 0.00 0.00 0.00 0.03 208.00 515.00 quote 0.00 0.00 0.00 133.80 136.05
quote 0.05 0.00 8.00 0.00 0.03 85.00 520.00 quote 0.00 0.00 0.00 138.80 141.00
quote 0.07 0.00 0.00 0.00 0.13 21.00 525.00 quote 0.00 0.00 0.00 143.80 146.05
quote 0.03 0.00 0.00 0.00 0.13 18.00 530.00 quote 0.00 0.00 0.00 148.80 151.00
quote 0.02 0.00 8.00 0.00 0.13 9.00 535.00 quote 0.00 0.00 0.00 153.80 156.00
quote 0.02 0.00 0.00 0.00 0.02 171.00 540.00 quote 0.00 0.00 0.00 158.85 161.05
quote 0.02 0.00 0.00 0.00 0.13 88.00 545.00 quote 0.00 0.00 0.00 163.80 165.65
quote 0.02 0.00 51.00 0.00 0.13 308.00 550.00 quote 0.00 0.00 0.00 168.80 171.00
quote 0.02 0.00 0.00 0.00 0.13 25.00 555.00 quote 0.00 0.00 0.00 173.80 176.00
quote 0.02 0.00 0.00 0.00 0.15 206.00 560.00 quote 0.00 0.00 0.00 178.80 181.05
quote 0.02 0.00 0.00 0.00 0.10 121.00 565.00 quote 0.00 0.00 0.00 183.65 186.00
quote 0.02 0.00 0.00 0.00 0.05 8.00 570.00 quote 0.00 0.00 0.00 188.80 191.05
quote 0.05 0.00 0.00 0.00 0.03 1.00 575.00 quote 0.00 0.00 0.00 193.80 195.65
quote 0.01 0.00 0.00 0.00 0.13 80.00 580.00 quote 0.00 0.00 0.00 198.80 201.05
quote 0.01 0.00 10.00 0.00 0.01 146.00 585.00 quote 201.95 0.00 2.00 203.90 206.00 2.00
quote 0.01 0.00 0.00 0.00 0.02 223.00 590.00 quote 0.00 0.00 0.00 208.90 211.00
quote 0.01 0.00 0.00 0.00 0.01 541.00 595.00 quote 0.00 0.00 0.00 213.90 216.00
CALLS PUTS
Expires February 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 118.68 0.00 0.00 129.15 131.50 2.00 250.00 quote 0.02 -0.02 1.00 0.00 0.13 16.00
quote 129.35 45.40 1.00 124.15 126.50 3.00 255.00 quote 0.26 0.00 0.00 0.00 0.13 15.00
quote 66.70 0.00 0.00 119.15 121.50 5.00 260.00 quote 0.08 0.01 60.00 0.00 0.13 54.00
quote 0.00 0.00 0.00 114.15 116.55 265.00 quote 0.08 -0.11 102.00 0.00 0.12 113.00
quote 0.00 0.00 0.00 109.15 111.55 270.00 quote 0.05 -0.05 1.00 0.00 0.24 617.00
quote 0.00 0.00 0.00 104.15 106.55 275.00 quote 0.03 -0.08 80.00 0.00 0.11 38.00
quote 87.52 0.00 0.00 99.20 101.55 14.00 280.00 quote 0.15 0.00 0.00 0.01 0.25 289.00
quote 0.00 0.00 0.00 94.20 96.55 285.00 quote 0.07 -0.08 19.00 0.02 0.23 162.00
quote 83.35 0.00 0.00 89.20 91.60 3.00 290.00 quote 0.03 -0.06 2.00 0.00 0.10 97.00
quote 91.24 0.00 2.00 86.70 89.10 2.00 292.50 quote 0.13 -0.45 52.00 0.00 0.13 9.00
quote 88.50 3.30 2.00 84.20 86.60 3.00 295.00 quote 0.08 -0.04 2.00 0.04 0.18 195.00
quote 0.00 0.00 0.00 81.75 84.10 297.50 quote 0.30 0.00 0.00 0.00 0.13 44.00
quote 83.54 8.04 3.00 79.25 81.60 40.00 300.00 quote 0.09 -0.07 51.00 0.05 0.13 285.00
quote 42.80 0.00 0.00 76.75 79.10 1.00 302.50 quote 0.21 0.00 0.00 0.00 0.14 236.00
quote 40.93 0.00 0.00 74.30 76.65 6.00 305.00 quote 0.23 0.00 1.00 0.00 0.20 315.00
quote 39.05 0.00 0.00 71.80 74.15 5.00 307.50 quote 0.20 0.00 1.00 0.00 0.20 48.00
quote 73.30 0.00 2.00 69.30 71.65 24.00 310.00 quote 0.10 -0.05 31.00 0.06 0.23 405.00
quote 0.00 0.00 0.00 66.80 69.15 312.50 quote 0.12 -0.10 1.00 0.06 0.21 54.00
quote 63.70 0.00 1.00 64.35 66.70 13.00 315.00 quote 0.23 0.08 1.00 0.10 0.26 271.00
quote 56.31 0.00 0.00 61.80 64.20 29.00 317.50 quote 0.19 -0.02 1.00 0.10 0.17 115.00
quote 57.33 0.00 0.00 59.35 61.70 22.00 320.00 quote 0.14 -0.06 4.00 0.10 0.18 198.00
quote 44.14 0.00 0.00 56.85 59.25 7.00 322.50 quote 0.14 -0.22 4.00 0.12 0.20 113.00
quote 58.42 0.00 1.00 54.40 56.75 54.00 325.00 quote 0.20 -0.07 14.00 0.15 0.21 165.00
quote 43.32 0.00 0.00 51.90 54.25 97.00 327.50 quote 0.23 -0.07 12.00 0.17 0.25 180.00
quote 50.80 0.00 0.00 49.45 51.60 66.00 330.00 quote 0.27 -0.07 67.00 0.27 0.28 354.00
quote 38.65 0.00 0.00 47.00 49.35 50.00 332.50 quote 0.30 -0.06 27.00 0.24 0.47 436.00
quote 45.10 -4.43 2.00 44.50 46.90 120.00 335.00 quote 0.28 -0.12 22.00 0.28 0.36 271.00
quote 45.65 0.00 3.00 42.05 44.45 89.00 337.50 quote 0.35 -0.09 12.00 0.31 0.42 1,007
quote 44.00 -1.45 3.00 39.60 42.00 362.00 340.00 quote 0.44 -0.10 47.00 0.38 0.47 302.00
quote 40.30 11.82 1.00 37.20 39.30 103.00 342.50 quote 0.50 -0.12 47.00 0.44 0.55 131.00
quote 37.36 2.66 2.00 34.80 36.80 265.00 345.00 quote 0.59 -0.14 26.00 0.56 0.60 1,093
quote 33.31 2.35 19.00 32.45 34.40 145.00 347.50 quote 0.72 -0.09 26.00 0.65 0.73 115.00
quote 31.50 -4.00 5.00 30.05 32.00 168.00 350.00 quote 0.85 -0.11 201.00 0.78 0.87 318.00
quote 30.79 -1.20 2.00 27.75 29.90 123.00 352.50 quote 1.02 -0.17 91.00 0.93 1.04 139.00
quote 29.77 2.64 2.00 26.10 27.25 374.00 355.00 quote 1.21 -0.20 64.00 1.14 1.27 244.00
quote 27.15 0.05 21.00 23.95 25.00 471.00 357.50 quote 1.51 -0.16 39.00 1.39 1.56 158.00
quote 23.13 -2.72 15.00 22.05 22.60 413.00 360.00 quote 1.75 -0.41 123.00 1.70 1.86 411.00
quote 22.81 0.16 21.00 19.65 20.50 192.00 362.50 quote 2.19 -0.27 98.00 2.07 2.20 119.00
quote 17.76 -3.04 18.00 17.95 18.35 658.00 365.00 quote 2.70 -0.20 202.00 2.55 2.72 276.00
quote 16.95 -2.15 16.00 15.90 16.45 122.00 367.50 quote 3.15 -0.25 30.00 3.10 3.30 267.00
quote 14.93 -1.12 29.00 14.20 14.70 336.00 370.00 quote 3.90 -0.50 219.00 3.75 3.90 99.00
quote 12.65 -1.75 45.00 12.50 12.90 157.00 372.50 quote 4.54 -0.27 147.00 4.50 4.70 151.00
quote 10.75 -2.55 65.00 10.90 11.25 360.00 375.00 quote 5.50 -0.35 218.00 5.40 5.65 239.00
quote 9.37 -1.78 79.00 9.35 9.80 229.00 377.50 quote 6.40 -0.65 127.00 6.40 6.65 119.00
quote 8.20 -1.70 371.00 8.10 8.40 532.00 380.00 quote 7.70 -0.05 311.00 7.55 7.80 102.00
380.40 Current price as of 2/14/2020 04:00:00 PM
quote 6.85 -1.86 179.00 6.85 7.20 221.00 382.50 quote 9.30 0.36 150.00 8.80 9.20 172.00
quote 6.00 -1.65 595.00 5.80 6.10 567.00 385.00 quote 10.50 0.15 199.00 10.25 10.60 58.00
quote 4.85 -1.95 170.00 4.90 5.15 113.00 387.50 quote 10.70 -0.50 8.00 11.75 12.25 12.00
quote 4.15 -1.58 195.00 4.15 4.35 394.00 390.00 quote 13.65 0.89 20.00 13.50 13.85 29.00
quote 3.35 -1.67 25.00 3.45 3.70 117.00 392.50 quote 14.95 -0.65 19.00 15.30 15.70 10.00
quote 2.95 -1.35 272.00 2.88 3.05 895.00 395.00 quote 16.25 0.00 3.00 17.15 17.75 35.00
quote 0.00 0.00 0.00 0.00 0.00 67.00 397.50 quote 0.00 0.00 0.00 0.00 0.00
quote 2.00 -1.24 563.00 1.99 2.10 1,066 400.00 quote 19.75 -1.05 26.00 21.20 22.00 18.00
quote 0.00 0.00 0.00 0.00 0.00 402.50 quote 0.00 0.00 0.00 0.00 0.00 4.00
quote 1.45 -1.09 83.00 1.40 1.50 390.00 405.00 quote 38.72 0.00 0.00 25.40 26.50 5.00
quote 0.00 0.00 0.00 0.00 0.00 407.50 quote 0.00 0.00 0.00 0.00 0.00
quote 1.00 -0.87 172.00 0.99 1.06 562.00 410.00 quote 32.78 0.00 0.00 29.90 31.25 10.00
quote 0.00 0.00 0.00 0.00 0.00 412.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.71 -0.84 71.00 0.71 0.78 176.00 415.00 quote 0.00 0.00 0.00 34.55 36.50
quote 0.65 -0.49 228.00 0.53 0.58 217.00 420.00 quote 37.25 0.00 1.00 39.30 41.35
quote 0.49 -0.41 48.00 0.39 0.46 76.00 425.00 quote 42.07 0.00 1.00 44.05 46.20 1.00
quote 0.42 -0.36 40.00 0.30 0.38 85.00 430.00 quote 51.71 0.00 0.00 48.95 51.25 10.00
quote 0.40 -0.29 6.00 0.25 0.31 49.00 435.00 quote 0.00 0.00 0.00 53.85 56.20
quote 0.27 -0.25 26.00 0.19 0.26 135.00 440.00 quote 0.00 0.00 0.00 58.80 61.20
quote 0.23 -0.28 11.00 0.17 0.23 93.00 445.00 quote 0.00 0.00 0.00 63.80 66.15
quote 0.16 -0.27 27.00 0.14 0.22 62.00 450.00 quote 101.05 0.00 0.00 68.75 71.10
quote 0.41 0.00 0.00 0.00 0.37 9.00 455.00 quote 0.00 0.00 0.00 73.70 76.10
quote 0.28 -0.07 8.00 0.00 0.30 27.00 460.00 quote 0.00 0.00 0.00 78.70 81.10
quote 0.22 -0.08 1.00 0.00 0.22 3.00 465.00 quote 0.00 0.00 0.00 83.70 86.10
quote 0.20 -0.06 15.00 0.06 0.18 25.00 470.00 quote 0.00 0.00 0.00 88.65 91.05
quote 0.24 0.00 0.00 0.00 0.16 2.00 475.00 quote 0.00 0.00 0.00 93.65 96.10
quote 0.18 0.00 9.00 0.00 0.13 41.00 480.00 quote 0.00 0.00 0.00 98.65 101.05
quote 0.00 0.00 0.00 0.00 0.30 485.00 quote 0.00 0.00 0.00 103.65 106.05
quote 0.13 0.00 0.00 0.00 0.29 7.00 490.00 quote 0.00 0.00 0.00 108.65 111.05
quote 0.09 -0.06 31.00 0.03 0.13 12.00 495.00 quote 155.35 0.00 0.00 113.65 116.05
quote 0.06 -0.05 9.00 0.05 0.13 144.00 500.00 quote 120.00 0.00 2.00 118.65 121.05

March, 2020 Options

Show

April, 2020 Options

Show

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show
Link to MarketWatch's Slice.