Bulletin
Investor Alert

New York Markets Close in:

ServiceNow Inc.

NYS: NOW

GO
/marketstate/country/us

Market open

 --Real time quotes

Jul 6, 2020, 1:39 p.m.

NOW
/zigman2/quotes/202729495/composite

$

417.45

Change

+3.24 +0.78%

Volume

Volume 1.02m

Real time quotes

/zigman2/quotes/202729495/composite

Previous close

$ 414.21

$ 417.45

Change

+3.24 +0.78%

Day low

Day high

$415.01

$425.00

Open

52 week low

52 week high

$213.99

$425.00

Open

OPTION CHAIN FOR SERVICENOW INC.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 219.50 224.50 195.00 quote 0.22 0.00 0.00 0.00 0.80 10.00
quote 0.00 0.00 0.00 214.50 219.50 200.00 quote 0.17 0.00 0.00 0.00 1.80 144.00
quote 0.00 0.00 0.00 209.50 214.50 205.00 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 204.50 209.50 210.00 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 199.50 204.50 215.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 194.50 199.50 220.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 189.50 194.50 225.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 184.50 189.50 230.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 179.50 184.50 235.00 quote 0.13 0.00 0.00 0.00 4.30 39.00
quote 0.00 0.00 0.00 174.50 179.50 240.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 169.50 174.50 245.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 164.50 169.50 250.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 159.50 164.50 255.00 quote 0.00 0.00 0.00 0.00 4.30
quote 135.30 0.00 0.00 154.50 159.50 1.00 260.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 149.50 154.50 265.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 144.50 149.50 270.00 quote 1.17 0.00 0.00 0.00 3.10 48.00
quote 0.00 0.00 0.00 139.50 144.50 275.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 134.50 139.50 280.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 129.50 134.50 285.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 125.00 130.00 290.00 quote 0.00 0.00 0.00 0.00 2.10
quote 105.30 0.00 0.00 120.00 125.00 295.00 quote 1.50 0.00 0.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 115.00 120.00 300.00 quote 0.30 0.00 0.00 0.00 0.05 9.00
quote 0.00 0.00 0.00 110.00 115.00 305.00 quote 0.45 0.00 0.00 0.00 0.05 13.00
quote 0.00 0.00 0.00 105.00 110.00 310.00 quote 0.08 -0.72 5.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 100.00 105.00 315.00 quote 0.65 0.00 0.00 0.00 0.05 4.00
quote 0.00 0.00 0.00 95.00 100.00 320.00 quote 0.07 -0.73 21.00 0.00 0.05 39.00
quote 92.08 0.00 0.00 90.00 95.00 1.00 325.00 quote 0.07 -0.08 2.00 0.00 0.80 17.00
quote 75.99 0.00 0.00 85.00 90.00 1.00 330.00 quote 0.60 0.00 0.00 0.00 0.80 17.00
quote 63.25 0.00 0.00 80.00 85.00 1.00 335.00 quote 1.05 0.00 0.00 0.00 1.40 5.00
quote 0.00 0.00 0.00 77.50 82.50 337.50 quote 6.00 0.00 0.00 0.00 1.90 4.00
quote 44.00 0.00 0.00 75.10 80.00 6.00 340.00 quote 0.05 0.00 0.00 0.00 1.60 8.00
quote 0.00 0.00 0.00 72.50 77.50 342.50 quote 0.55 0.00 0.00 0.00 2.55 11.00
quote 0.00 0.00 0.00 70.00 75.00 345.00 quote 0.45 -0.07 10.00 0.00 1.05 26.00
quote 57.63 0.00 0.00 67.50 72.50 5.00 347.50 quote 3.30 0.00 0.00 0.00 1.65 10.00
quote 49.95 0.00 0.00 65.20 70.00 30.00 350.00 quote 0.26 -0.14 12.00 0.00 0.55 175.00
quote 38.80 0.00 0.00 62.70 67.50 13.00 352.50 quote 2.20 0.00 0.00 0.00 3.50 54.00
quote 51.07 0.00 0.00 60.60 64.60 8.00 355.00 quote 0.70 0.00 0.00 0.00 3.70 99.00
quote 61.60 0.00 0.00 57.80 61.80 1.00 357.50 quote 2.60 0.00 0.00 0.00 3.80 16.00
quote 0.00 0.00 0.00 55.40 59.70 360.00 quote 0.78 0.00 0.00 0.00 1.75 97.00
quote 57.00 0.00 0.00 52.80 56.50 1.00 362.50 quote 1.27 0.00 0.00 0.00 3.80 10.00
quote 35.80 0.00 0.00 50.50 54.00 1.00 365.00 quote 0.21 -0.71 1.00 0.00 0.85 47.00
quote 51.80 0.00 0.00 47.80 51.70 5.00 367.50 quote 0.85 0.00 0.00 0.00 3.90 25.00
quote 35.00 0.00 0.00 45.20 49.20 3.00 370.00 quote 0.25 -0.25 10.00 0.20 0.25 42.00
quote 47.20 0.00 0.00 42.70 47.40 4.00 372.50 quote 0.58 0.00 0.00 0.00 3.90 29.00
quote 32.16 0.00 0.00 40.40 44.40 10.00 375.00 quote 0.84 0.00 0.00 0.00 0.30 27.00
quote 43.40 0.00 0.00 38.90 42.30 10.00 377.50 quote 0.20 -1.52 5.00 0.00 0.80 28.00
quote 42.03 4.61 10.00 37.00 39.20 16.00 380.00 quote 0.50 -0.40 14.00 0.25 0.70 107.00
quote 20.20 0.00 0.00 33.20 36.90 13.00 382.50 quote 7.21 0.00 0.00 0.05 0.85 17.00
quote 32.80 -4.60 1.00 32.40 33.90 119.00 385.00 quote 0.60 -0.60 6.00 0.30 0.90 98.00
quote 33.20 0.00 0.00 30.00 31.50 30.00 387.50 quote 0.55 -0.95 19.00 0.45 0.70 157.00
quote 20.41 0.00 0.00 26.50 29.40 116.00 390.00 quote 0.75 -0.93 3.00 0.15 0.85 89.00
quote 29.31 4.11 3.00 24.00 26.80 30.00 392.50 quote 0.74 -1.26 3.00 0.55 1.10 29.00
quote 26.20 1.10 9.00 21.90 24.60 44.00 395.00 quote 0.97 -0.84 12.00 0.80 1.25 122.00
quote 24.67 2.29 3.00 19.60 21.90 35.00 397.50 quote 1.10 -1.15 61.00 0.80 1.50 20.00
quote 20.43 -0.57 8.00 17.30 20.40 46.00 400.00 quote 1.38 -1.85 113.00 1.10 1.85 203.00
quote 19.59 0.00 0.00 16.70 17.90 22.00 402.50 quote 2.00 -2.10 14.00 1.90 2.25 25.00
quote 15.40 -5.20 3.00 14.70 15.80 90.00 405.00 quote 2.35 -2.35 54.00 2.45 2.75 57.00
quote 16.10 0.33 2.00 12.80 14.00 31.00 407.50 quote 2.85 -1.55 47.00 3.00 3.50 19.00
quote 15.35 4.31 6.00 11.10 12.00 67.00 410.00 quote 3.18 -3.18 305.00 3.60 4.10 124.00
quote 10.90 0.30 37.00 9.40 10.00 43.00 412.50 quote 4.54 -3.51 36.00 4.40 4.90 41.00
quote 8.70 1.87 37.00 7.90 8.50 85.00 415.00 quote 5.39 -3.91 76.00 5.50 6.10 44.00
417.45 Current price as of 7/06/2020 01:39:07 PM
quote 10.80 4.24 12.00 6.60 7.10 39.00 417.50 quote 6.45 -2.15 17.00 6.60 7.30 18.00
quote 5.40 -0.15 363.00 5.40 5.90 233.00 420.00 quote 7.80 -2.01 25.00 7.90 8.70 43.00
quote 4.70 0.48 28.00 4.40 5.10 39.00 422.50 quote 9.00 -2.10 14.00 9.40 10.20 15.00
quote 4.00 0.60 93.00 3.50 4.30 193.00 425.00 quote 7.90 -6.24 3.00 11.00 11.80 4.00
quote 2.99 0.22 60.00 2.20 2.75 115.00 430.00 quote 17.50 0.00 0.00 13.30 15.80 2.00
quote 1.50 -0.60 43.00 1.20 1.80 56.00 435.00 quote 0.00 0.00 0.00 16.90 20.40
quote 0.92 -0.23 131.00 0.75 1.10 288.00 440.00 quote 0.00 0.00 0.00 21.10 24.70
quote 0.53 -0.22 35.00 0.45 0.70 88.00 445.00 quote 26.00 0.00 4.00 26.00 29.60
quote 0.95 0.45 195.00 0.20 0.55 46.00 450.00 quote 70.40 0.00 0.00 31.00 34.00 1.00
quote 1.07 -0.08 1.00 0.00 0.65 11.00 455.00 quote 59.60 0.00 0.00 35.80 39.00 1.00
quote 0.25 -0.35 1.00 0.00 3.30 9.00 460.00 quote 0.00 0.00 0.00 40.60 44.20
quote 1.15 0.00 0.00 0.00 3.80 10.00 465.00 quote 0.00 0.00 0.00 45.80 49.70
quote 0.75 0.00 0.00 0.00 3.80 7.00 470.00 quote 0.00 0.00 0.00 50.80 54.10
quote 0.00 0.00 0.00 0.00 0.85 475.00 quote 0.00 0.00 0.00 55.50 60.50
quote 0.00 0.00 0.00 0.00 3.50 480.00 quote 0.00 0.00 0.00 60.50 65.50
quote 0.00 0.00 0.00 0.00 1.50 485.00 quote 0.00 0.00 0.00 65.50 70.40
quote 0.00 0.00 0.00 0.00 1.50 490.00 quote 0.00 0.00 0.00 70.50 75.40
quote 0.00 0.00 0.00 0.00 3.10 495.00 quote 0.00 0.00 0.00 75.50 80.40
quote 0.20 0.00 0.00 0.00 1.40 3.00 500.00 quote 0.00 0.00 0.00 80.50 85.50
quote 0.00 0.00 0.00 0.00 4.10 510.00 quote 0.00 0.00 0.00 90.50 95.50
quote 0.00 0.00 0.00 0.00 4.20 520.00 quote 0.00 0.00 0.00 100.50 105.50
quote 0.00 0.00 0.00 0.00 4.20 530.00 quote 0.00 0.00 0.00 110.50 115.40
quote 0.00 0.00 0.00 0.00 4.30 540.00 quote 0.00 0.00 0.00 120.50 125.50
quote 0.00 0.00 0.00 0.00 4.20 550.00 quote 0.00 0.00 0.00 130.50 135.50
quote 0.00 0.00 0.00 0.00 4.20 560.00 quote 0.00 0.00 0.00 140.50 145.50
quote 0.00 0.00 0.00 0.00 4.30 570.00 quote 0.00 0.00 0.00 150.50 155.50
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 160.50 165.50
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 229.50 234.50 185.00 quote 0.34 0.00 0.00 0.05 0.95 145.00
quote 0.00 0.00 0.00 224.60 229.50 190.00 quote 0.17 0.00 0.00 0.00 0.10 11.00
quote 0.00 0.00 0.00 219.50 224.50 195.00 quote 0.00 0.00 0.00 0.00 2.80
quote 191.75 0.00 0.00 214.50 219.50 6.00 200.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 204.50 209.50 210.00 quote 0.00 0.00 0.00 0.00 2.80
quote 0.00 0.00 0.00 194.50 199.50 220.00 quote 0.00 0.00 0.00 0.00 2.80
quote 173.98 0.00 0.00 184.50 189.50 1.00 230.00 quote 0.70 0.00 0.00 0.00 1.45 10.00
quote 0.00 0.00 0.00 174.50 179.50 240.00 quote 0.00 0.00 0.00 0.00 2.90
quote 138.20 0.00 0.00 165.00 170.00 1.00 250.00 quote 1.11 0.00 0.00 0.00 1.45 49.00
quote 128.20 0.00 0.00 155.00 160.00 260.00 quote 0.73 0.00 0.00 0.00 2.10 90.00
quote 128.00 0.00 0.00 145.00 150.00 1.00 270.00 quote 1.10 0.00 0.00 0.00 2.75 127.00
quote 90.78 0.00 0.00 135.00 140.00 1.00 280.00 quote 0.40 0.00 0.00 0.00 2.00 178.00
quote 0.00 0.00 0.00 125.00 130.00 290.00 quote 0.68 0.00 0.00 0.00 2.15 28.00
quote 92.50 0.00 0.00 115.00 120.00 4.00 300.00 quote 0.38 0.28 2.00 0.00 2.20 101.00
quote 95.00 0.00 0.00 105.00 110.00 2.00 310.00 quote 0.54 0.00 0.00 0.00 1.25 111.00
quote 93.58 0.00 0.00 95.30 99.70 2.00 320.00 quote 0.58 0.00 0.00 0.00 3.00 77.00
quote 88.84 1.62 1.00 85.10 89.70 15.00 330.00 quote 0.50 0.00 0.00 0.10 0.55 632.00
quote 65.20 0.00 0.00 75.80 79.50 21.00 340.00 quote 0.10 -0.45 11.00 0.10 0.55 360.00
quote 68.69 0.00 0.00 65.60 69.30 46.00 350.00 quote 0.49 -0.31 21.00 0.25 0.65 670.00
quote 59.67 0.49 1.00 57.20 60.20 40.00 360.00 quote 0.65 -0.40 17.00 0.45 0.80 308.00
quote 51.68 -0.82 1.00 47.90 49.70 193.00 370.00 quote 0.95 -0.51 39.00 0.75 1.00 335.00
quote 43.67 2.57 18.00 37.40 39.30 139.00 380.00 quote 1.40 -0.85 68.00 1.10 1.65 548.00
quote 0.00 0.00 0.00 34.60 37.70 382.50 quote 1.40 -0.86 6.00 1.25 2.10 17.00
quote 35.60 0.00 0.00 32.70 35.30 6.00 385.00 quote 1.80 -1.15 1.00 1.50 2.35 132.00
quote 29.20 0.00 0.00 30.00 34.00 4.00 387.50 quote 1.87 -1.21 1.00 1.95 2.60 39.00
quote 32.90 0.62 6.00 28.80 30.90 219.00 390.00 quote 2.50 -1.00 14.00 2.40 2.75 238.00
quote 19.00 0.00 0.00 26.80 28.60 18.00 392.50 quote 3.84 0.00 0.00 2.80 3.40 18.00
quote 27.05 -5.06 10.00 24.90 26.30 18.00 395.00 quote 2.45 -2.30 37.00 2.90 3.70 115.00
quote 12.90 0.00 0.00 23.00 24.70 15.00 397.50 quote 3.76 -1.31 1.00 3.80 4.30 98.00
quote 22.38 2.38 41.00 21.60 22.70 432.00 400.00 quote 4.20 -1.41 61.00 4.20 4.90 382.00
quote 25.42 5.42 37.00 19.20 20.40 57.00 402.50 quote 4.99 -1.31 145.00 5.00 5.50 21.00
quote 19.00 -0.80 2.00 17.90 19.00 58.00 405.00 quote 5.50 -2.00 49.00 5.50 6.50 28.00
quote 14.70 0.00 0.00 16.00 17.30 23.00 407.50 quote 6.39 -1.31 61.00 6.30 7.20 6.00
quote 14.80 1.65 18.00 14.60 15.30 990.00 410.00 quote 7.30 -1.20 64.00 7.20 8.00 109.00
quote 12.30 0.00 0.00 13.10 13.80 19.00 412.50 quote 8.25 -0.45 45.00 8.20 8.70 29.00
quote 13.15 2.28 38.00 11.60 12.30 31.00 415.00 quote 8.77 -1.30 12.00 9.20 9.90 26.00
417.45 Current price as of 7/06/2020 01:39:07 PM
quote 11.83 1.09 27.00 9.50 11.20 25.00 417.50 quote 9.10 -2.50 12.00 10.40 11.00 14.00
quote 9.70 -0.30 79.00 9.10 9.80 426.00 420.00 quote 11.27 -1.93 25.00 11.70 12.30 20.00
quote 11.55 2.98 20.00 8.00 8.80 107.00 422.50 quote 12.00 -1.60 25.00 13.10 13.90 9.00
quote 8.02 0.52 126.00 7.00 7.60 167.00 425.00 quote 11.90 -4.30 6.00 14.50 15.20 3.00
quote 6.29 1.23 27.00 5.20 6.10 471.00 430.00 quote 13.91 -18.29 10.00 17.60 18.90 12.00
quote 4.40 0.61 19.00 2.80 3.70 1,903 440.00 quote 55.50 0.00 0.00 24.30 26.50 4.00
quote 1.80 0.10 24.00 1.70 2.30 1,316 450.00 quote 35.00 0.00 0.00 33.90 35.30 3.00
quote 0.89 -0.51 2.00 0.60 1.30 73.00 460.00 quote 60.88 0.00 0.00 41.90 46.00 2.00
quote 1.17 0.02 3.00 0.30 0.85 161.00 470.00 quote 0.00 0.00 0.00 51.20 54.60
quote 0.80 0.00 0.00 0.00 1.15 64.00 480.00 quote 0.00 0.00 0.00 61.10 64.20
quote 0.70 0.00 0.00 0.00 0.65 127.00 490.00 quote 0.00 0.00 0.00 70.80 74.40
quote 0.37 -0.18 1.00 0.00 1.00 81.00 500.00 quote 0.00 0.00 0.00 80.60 84.10
quote 0.47 0.00 0.00 0.00 1.50 8.00 510.00 quote 0.00 0.00 0.00 90.70 94.60
quote 0.30 0.00 0.00 0.00 1.50 24.00 520.00 quote 0.00 0.00 0.00 100.60 105.40
quote 0.30 0.00 0.00 0.00 3.90 7.00 530.00 quote 0.00 0.00 0.00 110.50 115.50
quote 0.20 0.00 0.00 0.00 2.75 23.00 540.00 quote 0.00 0.00 0.00 120.50 125.50
quote 0.00 0.00 0.00 0.00 4.30 550.00 quote 0.00 0.00 0.00 130.50 135.50
quote 0.35 0.00 0.00 0.00 4.30 2.00 560.00 quote 190.30 0.00 0.00 140.50 145.50 1.00
quote 0.00 0.00 0.00 0.00 4.20 570.00 quote 0.00 0.00 0.00 150.50 155.50
quote 0.00 0.00 0.00 0.00 4.20 580.00 quote 0.00 0.00 0.00 160.50 165.50
quote 0.00 0.00 0.00 0.00 4.20 590.00 quote 0.00 0.00 0.00 170.50 175.40
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 0.00 219.50 224.50 195.00 quote 0.71 0.00 0.00 0.00 4.30 144.00
quote 0.00 0.00 0.00 214.50 219.50 200.00 quote 0.73 0.00 0.00 0.00 4.30 288.00
quote 0.00 0.00 0.00 209.50 214.50 205.00 quote 0.77 0.00 0.00 0.00 4.30 39.00
quote 0.00 0.00 0.00 205.00 210.00 210.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 200.00 205.00 215.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 195.00 200.00 220.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 190.00 195.00 225.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 185.10 190.00 230.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 180.00 185.00 235.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 175.00 180.00 240.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 170.00 175.00 245.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 165.00 170.00 250.00 quote 1.08 0.00 0.00 0.00 4.30 29.00
quote 0.00 0.00 0.00 160.00 165.00 255.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 155.00 160.00 260.00 quote 0.78 0.00 0.00 0.00 4.10 77.00
quote 0.00 0.00 0.00 150.00 155.00 265.00 quote 2.30 0.00 0.00 0.00 3.70 48.00
quote 0.00 0.00 0.00 145.10 150.00 270.00 quote 2.43 0.00 0.00 0.00 4.00 96.00
quote 118.90 0.00 0.00 140.00 145.00 7.00 275.00 quote 2.55 0.00 0.00 0.00 3.70 42.00
quote 0.00 0.00 0.00 135.10 140.00 280.00 quote 1.87 0.00 0.00 0.00 3.70 29.00
quote 0.00 0.00 0.00 130.00 135.00 285.00 quote 0.00 0.00 0.00 0.00 4.10
quote 0.00 0.00 0.00 125.00 130.00 290.00 quote 1.05 0.00 0.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 120.10 125.00 295.00 quote 2.00 0.00 0.00 0.00 4.30 10.00
quote 0.00 0.00 0.00 115.10 120.00 300.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 110.10 115.00 305.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 105.00 109.80 310.00 quote 0.70 0.00 0.00 0.00 4.20 1.00
quote 0.00 0.00 0.00 100.50 104.90 315.00 quote 5.90 0.00 0.00 0.00 4.30 10.00
quote 81.00 0.00 0.00 95.00 99.90 2.00 320.00 quote 2.05 0.00 0.00 0.00 4.40 11.00
quote 72.70 0.00 0.00 90.00 94.80 11.00 325.00 quote 0.00 0.00 0.00 0.00 2.75
quote 0.00 0.00 0.00 85.50 90.40 330.00 quote 1.00 -0.23 30.00 0.20 2.80 49.00
quote 58.30 0.00 0.00 80.50 85.10 1.00 335.00 quote 0.00 0.00 0.00 0.00 3.30
quote 80.62 0.00 0.00 75.50 80.30 3.00 340.00 quote 4.00 0.00 0.00 0.00 3.00 7.00
quote 0.00 0.00 0.00 70.50 75.00 345.00 quote 3.48 0.00 0.00 0.00 3.80 3.00
quote 0.00 0.00 0.00 65.50 70.20 350.00 quote 2.10 0.00 0.00 0.00 2.15 18.00
quote 54.00 0.00 0.00 61.00 65.80 2.00 355.00 quote 2.66 0.00 0.00 0.05 1.80 8.00
quote 45.47 0.00 0.00 56.00 60.80 2.00 360.00 quote 1.50 -0.50 2.00 0.75 1.60 33.00
quote 0.00 0.00 0.00 54.00 58.50 362.50 quote 3.78 0.00 0.00 0.30 1.70 22.00
quote 41.41 0.00 0.00 51.50 56.10 1.00 365.00 quote 1.73 0.00 0.00 1.00 2.60 37.00
quote 47.60 0.00 0.00 49.60 53.90 1.00 367.50 quote 6.80 0.00 0.00 0.40 2.20 6.00
quote 48.60 0.00 0.00 47.10 52.00 6.00 370.00 quote 5.70 0.00 0.00 0.60 2.35 11.00
quote 34.75 0.00 0.00 44.50 49.20 1.00 372.50 quote 11.00 0.00 0.00 0.65 2.55 19.00
quote 25.70 0.00 0.00 42.50 47.00 5.00 375.00 quote 4.00 0.00 0.00 0.95 4.60 26.00
quote 0.00 0.00 0.00 40.20 44.60 377.50 quote 3.72 0.00 0.00 1.30 3.10 13.00
quote 27.70 0.00 0.00 38.00 42.90 36.00 380.00 quote 2.53 -1.27 5.00 2.10 3.50 20.00
quote 32.99 0.00 0.00 36.00 40.50 10.00 382.50 quote 2.84 -0.81 1.00 1.75 4.00 4.00
quote 22.87 0.00 0.00 34.20 38.50 20.00 385.00 quote 4.60 -2.95 1.00 2.15 4.90 19.00
quote 21.46 0.00 0.00 32.70 36.70 8.00 387.50 quote 4.67 0.00 0.00 3.80 4.80 24.00
quote 31.00 0.77 2.00 30.70 34.10 33.00 390.00 quote 4.28 -1.81 1.00 2.75 7.20 35.00
quote 31.55 0.00 0.00 28.90 33.00 10.00 392.50 quote 7.20 0.00 0.00 3.80 5.80 40.00
quote 31.91 3.31 6.00 26.40 30.50 36.00 395.00 quote 4.92 -2.68 2.00 5.30 6.90 34.00
quote 27.10 7.41 1.00 25.40 27.80 14.00 397.50 quote 5.47 -13.09 2.00 4.50 7.30 23.00
quote 29.76 2.46 13.00 24.00 26.80 53.00 400.00 quote 8.13 0.00 0.00 6.50 8.10 10.00
quote 25.48 0.00 0.00 22.00 24.50 19.00 402.50 quote 8.00 -1.70 2.00 6.70 8.90 4.00
quote 25.50 0.00 0.00 20.80 23.10 49.00 405.00 quote 13.00 0.00 0.00 7.50 10.50 3.00
quote 21.00 0.00 0.00 18.80 21.10 16.00 407.50 quote 9.90 -3.30 2.00 9.20 12.10 3.00
quote 23.50 4.70 16.00 17.50 19.70 47.00 410.00 quote 11.10 -11.90 6.00 9.30 11.80 2.00
quote 19.71 0.71 5.00 15.70 18.20 7.00 412.50 quote 16.10 0.00 0.00 10.80 13.10 6.00
quote 19.29 4.29 7.00 14.70 16.60 33.00 415.00 quote 12.70 -14.10 5.00 12.20 14.30 2.00
417.45 Current price as of 7/06/2020 01:39:07 PM
quote 14.00 0.00 2.00 12.70 15.30 11.00 417.50 quote 17.50 0.00 0.00 13.10 15.50 1.00
quote 14.30 1.00 7.00 12.80 14.10 175.00 420.00 quote 15.40 -1.00 5.00 14.80 17.50 2.00
quote 14.68 2.48 6.00 11.20 12.60 158.00 422.50 quote 14.40 -20.25 2.00 15.90 18.60 1.00
quote 11.20 0.70 3.00 9.80 12.00 29.00 425.00 quote 15.70 -5.02 4.00 17.50 19.20 4.00
quote 11.80 0.00 1.00 8.70 11.50 427.50 quote 16.90 0.00 4.00 18.60 21.60
quote 11.40 2.79 1.00 7.80 9.60 50.00 430.00 quote 60.70 0.00 0.00 20.60 22.60 1.00
quote 0.00 0.00 0.00 6.60 9.50 432.50 quote 0.00 0.00 0.00 21.90 24.40
quote 12.60 0.00 0.00 6.10 8.20 4.00 435.00 quote 0.00 0.00 0.00 23.80 26.10
quote 0.00 0.00 0.00 5.30 7.90 437.50 quote 0.00 0.00 0.00 25.30 28.80
quote 5.97 -1.43 2.00 4.80 6.50 10.00 440.00 quote 0.00 0.00 0.00 25.50 29.60
quote 5.00 0.00 0.00 3.60 5.40 3.00 445.00 quote 0.00 0.00 0.00 29.90 33.40
quote 3.83 -1.01 8.00 2.50 4.30 27.00 450.00 quote 0.00 0.00 0.00 34.10 38.20
quote 3.90 -0.21 2.00 1.65 3.80 30.00 455.00 quote 0.00 0.00 0.00 38.00 42.60
quote 2.40 -1.30 210.00 1.10 2.90 8.00 460.00 quote 0.00 0.00 0.00 42.10 46.60
quote 3.15 0.00 0.00 0.45 3.20 2.00 465.00 quote 0.00 0.00 0.00 47.10 51.00
quote 0.00 0.00 0.00 0.05 2.30 470.00 quote 0.00 0.00 0.00 51.50 56.00
quote 1.65 0.00 0.00 0.00 1.80 4.00 475.00 quote 0.00 0.00 0.00 56.00 60.40
quote 1.80 0.00 0.00 0.00 1.30 2.00 480.00 quote 0.00 0.00 0.00 61.00 65.10
quote 4.00 0.00 0.00 0.00 1.80 1.00 485.00 quote 0.00 0.00 0.00 65.50 70.40
quote 1.15 0.00 0.00 0.00 1.15 27.00 490.00 quote 0.00 0.00 0.00 70.50 75.10
quote 0.00 0.00 0.00 0.00 3.50 495.00 quote 0.00 0.00 0.00 75.50 80.40
quote 0.20 0.00 0.00 0.00 1.85 8.00 500.00 quote 0.00 0.00 0.00 80.50 85.40
quote 0.00 0.00 0.00 0.00 3.30 510.00 quote 0.00 0.00 0.00 90.50 95.50
quote 0.00 0.00 0.00 0.00 3.40 520.00 quote 0.00 0.00 0.00 100.50 105.50
quote 2.16 0.00 0.00 0.00 4.30 90.00 530.00 quote 0.00 0.00 0.00 110.60 115.50
quote 0.00 0.00 0.00 0.00 2.25 540.00 quote 0.00 0.00 0.00 120.50 125.50
quote 0.00 0.00 0.00 0.00 4.30 550.00 quote 0.00 0.00 0.00 130.60 135.50
quote 0.00 0.00 0.00 0.00 4.20 560.00 quote 0.00 0.00 0.00 140.50 145.40
quote 0.00 0.00 0.00 0.00 4.20 570.00 quote 0.00 0.00 0.00 150.50 155.50
quote 0.00 0.00 0.00 0.00 4.20 580.00 quote 0.00 0.00 0.00 160.50 165.40
quote 0.00 0.00 0.00 0.00 4.20 590.00 quote 0.00 0.00 0.00 170.50 175.50
quote 0.00 0.00 0.00 0.00 4.30 600.00 quote 0.00 0.00 0.00 180.60 185.50
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 0.00 220.00 225.00 195.00 quote 0.55 0.00 0.00 0.00 4.30 123.00
quote 0.00 0.00 0.00 215.00 220.00 200.00 quote 0.55 0.00 0.00 0.00 4.30 117.00
quote 0.00 0.00 0.00 210.00 215.00 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 205.00 210.00 210.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 200.00 205.00 215.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 195.00 200.00 220.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 190.00 195.00 225.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 185.10 190.00 230.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 180.00 185.00 235.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 175.00 180.00 240.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 170.00 175.00 245.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 165.00 170.00 250.00 quote 1.18 0.00 0.00 0.00 3.60 29.00
quote 0.00 0.00 0.00 160.00 165.00 255.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 155.00 160.00 260.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 150.00 155.00 265.00 quote 1.71 0.00 0.00 0.00 3.70 41.00
quote 135.15 0.00 0.00 145.00 149.90 4.00 270.00 quote 1.70 0.00 0.00 0.00 4.30 39.00
quote 0.00 0.00 0.00 140.00 145.00 275.00 quote 1.68 0.00 0.00 0.00 3.70 29.00
quote 0.00 0.00 0.00 135.50 140.00 280.00 quote 2.07 0.00 0.00 0.00 4.30 29.00
quote 0.00 0.00 0.00 130.50 135.50 285.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 125.50 130.50 290.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 120.50 125.40 295.00 quote 0.00 0.00 0.00 0.00 4.40
quote 100.70 0.00 0.00 115.50 120.30 1.00 300.00 quote 2.55 0.00 0.00 0.00 4.50 1.00
quote 0.00 0.00 0.00 110.50 115.40 305.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 105.50 110.30 310.00 quote 0.00 0.00 0.00 0.00 4.60
quote 0.00 0.00 0.00 101.10 106.00 315.00 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 96.00 101.00 320.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 91.00 96.00 325.00 quote 0.00 0.00 0.00 0.00 4.40
quote 68.21 0.00 0.00 86.50 91.00 1.00 330.00 quote 4.20 0.00 0.00 0.00 3.40 131.00
quote 0.00 0.00 0.00 81.50 86.50 335.00 quote 6.59 0.00 0.00 0.50 3.90 20.00
quote 0.00 0.00 0.00 77.00 81.90 340.00 quote 1.98 0.00 0.00 0.10 2.95 24.00
quote 0.00 0.00 0.00 72.50 76.90 345.00 quote 3.75 0.00 0.00 0.00 3.70 6.00
quote 0.00 0.00 0.00 68.50 73.00 350.00 quote 4.93 0.00 0.00 0.50 5.00 34.00
quote 50.10 0.00 0.00 65.10 69.00 1.00 355.00 quote 6.60 0.00 0.00 3.00 5.50 12.00
quote 47.70 0.00 0.00 59.20 64.00 1.00 360.00 quote 4.40 0.00 0.00 3.90 5.70 37.00
quote 0.00 0.00 0.00 55.00 59.90 365.00 quote 5.73 0.00 0.00 2.00 6.10 28.00
quote 0.00 0.00 0.00 53.10 57.40 367.50 quote 4.78 -0.86 1.00 2.50 6.60 2.00
quote 33.40 0.00 0.00 50.50 55.40 1.00 370.00 quote 5.20 -2.00 15.00 2.50 6.50 1.00
quote 0.00 0.00 0.00 48.70 53.50 372.50 quote 6.00 -0.50 2.00 4.80 7.50 8.00
quote 38.10 0.00 0.00 46.60 51.40 20.00 375.00 quote 6.02 -0.96 6.00 3.50 7.10 63.00
quote 29.80 0.00 0.00 45.50 49.50 14.00 377.50 quote 17.50 0.00 0.00 4.50 8.90 15.00
quote 42.22 0.00 0.00 44.40 48.00 32.00 380.00 quote 8.00 0.00 0.00 6.90 9.20 32.00
quote 27.20 0.00 0.00 41.60 45.50 61.00 382.50 quote 10.20 0.00 0.00 6.00 10.10 26.00
quote 38.40 0.00 0.00 40.30 44.00 19.00 385.00 quote 13.23 0.00 0.00 6.50 10.90 20.00
quote 39.88 0.00 0.00 37.20 42.00 39.00 387.50 quote 14.03 0.00 0.00 7.80 11.30 12.00
quote 38.97 0.00 0.00 35.70 40.00 27.00 390.00 quote 10.80 0.00 0.00 7.50 11.00 9.00
quote 37.00 0.00 0.00 33.50 37.90 9.00 392.50 quote 12.70 0.00 0.00 9.20 11.90 13.00
quote 31.70 0.00 0.00 33.00 37.00 27.00 395.00 quote 12.19 0.19 5.00 9.20 13.60 19.00
quote 34.30 1.17 10.00 31.30 35.00 17.00 397.50 quote 29.40 0.00 0.00 10.00 14.40 22.00
quote 27.70 0.00 0.00 29.90 33.50 40.00 400.00 quote 12.54 -12.71 1.00 12.70 14.70 10.00
quote 27.40 0.00 0.00 27.30 31.50 21.00 402.50 quote 16.00 0.00 0.00 11.50 15.70 20.00
quote 32.40 0.00 0.00 25.50 30.00 46.00 405.00 quote 15.00 0.00 0.00 13.60 17.70 9.00
quote 30.61 3.01 1.00 24.10 28.40 17.00 407.50 quote 29.30 0.00 0.00 14.10 19.00 6.00
quote 26.17 2.17 47.00 24.00 25.90 373.00 410.00 quote 15.52 -2.88 1.00 17.20 20.40 18.00
quote 23.12 0.00 0.00 21.70 25.90 4.00 412.50 quote 21.70 0.00 0.00 16.30 21.00 11.00
quote 22.80 1.96 51.00 21.00 22.90 340.00 415.00 quote 21.50 0.00 0.00 17.50 20.90 35.00
417.45 Current price as of 7/06/2020 01:39:07 PM
quote 24.00 0.00 0.00 18.60 23.00 8.00 417.50 quote 20.00 -2.70 1.00 18.60 23.50 9.00
quote 21.30 3.30 48.00 17.10 21.30 253.00 420.00 quote 34.30 0.00 0.00 20.00 24.30 2.00
quote 22.56 1.56 1.00 16.40 20.90 3.00 422.50 quote 26.30 0.00 0.00 21.10 26.00 1.00
quote 17.60 -1.40 4.00 16.20 19.30 61.00 425.00 quote 38.40 0.00 0.00 22.50 27.40 1.00
quote 0.00 0.00 0.00 14.10 18.50 427.50 quote 0.00 0.00 0.00 24.20 28.80
quote 16.00 0.00 0.00 13.00 17.50 23.00 430.00 quote 0.00 0.00 0.00 25.50 29.90
quote 0.00 0.00 0.00 12.10 16.40 432.50 quote 0.00 0.00 0.00 27.00 31.90
quote 15.05 -0.25 1.00 12.40 16.00 7.00 435.00 quote 0.00 0.00 0.00 28.60 33.50
quote 0.00 0.00 0.00 10.20 15.00 437.50 quote 0.00 0.00 0.00 30.00 35.00
quote 13.18 -1.00 1.00 9.40 14.00 12.00 440.00 quote 0.00 0.00 0.00 31.90 36.10
quote 10.50 -1.78 1.00 8.00 12.50 7.00 445.00 quote 0.00 0.00 0.00 35.40 38.80
quote 11.00 1.00 2.00 6.70 11.00 11.00 450.00 quote 54.41 0.00 0.00 38.50 42.90 1.00
quote 6.80 1.90 1.00 5.60 9.80 1.00 455.00 quote 0.00 0.00 0.00 42.50 46.30
quote 6.20 0.00 0.00 4.10 9.00 6.00 460.00 quote 0.00 0.00 0.00 46.00 50.30
quote 5.25 0.00 0.00 3.90 7.90 10.00 465.00 quote 0.00 0.00 0.00 50.60 54.80
quote 0.00 0.00 0.00 3.00 7.10 470.00 quote 0.00 0.00 0.00 54.50 59.00
quote 3.80 0.00 1.00 2.25 6.40 1.00 475.00 quote 0.00 0.00 0.00 59.10 62.80
quote 4.00 -0.20 3.00 0.70 4.70 7.00 480.00 quote 0.00 0.00 0.00 63.60 67.30
quote 0.00 0.00 0.00 0.50 5.00 485.00 quote 0.00 0.00 0.00 67.50 71.90
quote 1.80 0.00 0.00 0.30 4.20 2.00 490.00 quote 0.00 0.00 0.00 72.60 76.80
quote 0.00 0.00 0.00 0.05 4.30 495.00 quote 0.00 0.00 0.00 77.00 81.50
quote 1.90 0.45 15.00 1.35 2.30 32.00 500.00 quote 0.00 0.00 0.00 81.50 86.20
quote 0.00 0.00 0.00 0.00 3.30 510.00 quote 0.00 0.00 0.00 91.00 95.10
quote 0.00 0.00 0.00 0.00 4.00 520.00 quote 0.00 0.00 0.00 101.00 105.60
quote 2.35 0.00 0.00 0.00 4.40 90.00 530.00 quote 0.00 0.00 0.00 111.00 115.60
quote 0.00 0.00 0.00 0.00 2.30 540.00 quote 0.00 0.00 0.00 120.50 124.60
quote 0.00 0.00 0.00 0.00 4.40 550.00 quote 0.00 0.00 0.00 130.50 134.80
quote 0.90 0.00 0.00 0.00 4.30 12.00 560.00 quote 0.00 0.00 0.00 140.00 144.50
quote 0.00 0.00 0.00 0.00 4.30 570.00 quote 0.00 0.00 0.00 150.50 155.40
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 160.50 165.40
quote 0.00 0.00 0.00 0.00 4.30 590.00 quote 0.00 0.00 0.00 170.50 175.40
quote 0.00 0.00 0.00 0.00 4.30 600.00 quote 0.00 0.00 0.00 180.50 185.50

August, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show
Link to MarketWatch's Slice.