Bulletin
Investor Alert

New York Markets Close in:

Slack Technologies Inc.

NYS: WORK

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

Dec 3, 2020, 3:45 p.m.

/zigman2/quotes/212180539/composite

$

42.56

Change

-0.16 -0.36%

Volume

Volume 71.89m

Real time quotes

/zigman2/quotes/212180539/composite

Previous close

$ 42.71

$ 42.56

Change

-0.16 -0.36%

Day low

Day high

$42.48

$43.22

Open

52 week low

52 week high

$15.10

$44.15

Open

OPTION CHAIN FOR SLACK TECHNOLOGIES INC.

In-the-money

December, 2020 Options

Hide
CALLS PUTS
Expires December 4, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 24.76 2.36 1.00 24.20 25.15 2.00 18.00 quote 0.00 0.00 0.00 0.00 0.02
quote 21.10 0.00 2.00 23.50 24.75 15.00 19.00 quote 0.01 0.00 5.00 0.00 0.02 11.00
quote 22.65 2.65 1.00 22.45 22.95 20.00 20.00 quote 0.08 -0.02 1.00 0.00 0.01 78.00
quote 4.45 0.00 0.00 21.25 22.40 30.00 21.00 quote 0.11 0.00 0.00 0.00 0.02 26.00
quote 20.20 12.85 1.00 20.50 20.80 3.00 22.00 quote 0.01 0.00 19.00 0.00 0.01 734.00
quote 6.95 0.70 1.00 19.50 20.80 4.00 22.50 quote 0.01 0.00 71.00 0.00 0.01 254.00
quote 13.75 9.10 3.00 19.55 20.95 18.00 23.00 quote 0.01 0.00 0.00 0.00 0.01 1,049
quote 12.42 8.67 4.00 18.95 20.40 11.00 23.50 quote 0.01 0.00 1.00 0.00 0.05 1,140
quote 15.69 0.00 1.00 18.25 19.00 31.00 24.00 quote 0.01 -0.02 132.00 0.00 0.01 1,364
quote 17.68 4.18 1.00 17.80 18.25 77.00 24.50 quote 0.01 0.00 1.00 0.00 0.01 1,226
quote 18.77 3.87 5.00 16.35 17.75 516.00 25.00 quote 0.01 0.00 132.00 0.00 0.01 1,696
quote 17.48 2.73 2.00 16.35 18.30 335.00 25.50 quote 0.01 0.00 6.00 0.00 0.01 1,654
quote 16.96 0.16 1.00 16.10 16.85 357.00 26.00 quote 0.01 0.00 20.00 0.00 0.01 1,989
quote 16.35 -1.15 7.00 15.25 16.95 158.00 26.50 quote 0.02 0.01 70.00 0.00 0.01 914.00
quote 15.90 0.00 5.00 14.85 15.85 555.00 27.00 quote 0.02 0.00 1.00 0.00 0.01 1,764
quote 15.45 -1.32 9.00 15.05 15.50 1,105 27.50 quote 0.02 0.00 30.00 0.00 0.01 1,663
quote 15.05 -0.65 2.00 13.90 14.85 521.00 28.00 quote 0.01 -0.01 34.00 0.00 0.01 570.00
quote 14.45 -0.35 1.00 14.00 14.85 210.00 28.50 quote 0.01 0.00 159.00 0.00 0.01 512.00
quote 13.70 -0.11 13.00 13.30 14.60 575.00 29.00 quote 0.01 -0.04 61.00 0.00 0.01 1,106
quote 13.10 -0.15 4.00 12.70 14.25 166.00 29.50 quote 0.01 -0.05 55.00 0.00 0.01 720.00
quote 12.65 -0.05 128.00 12.55 12.70 2,968 30.00 quote 0.01 0.00 208.00 0.00 0.01 4,950
quote 12.05 -0.45 6.00 12.05 12.25 769.00 30.50 quote 0.01 0.00 3.00 0.00 0.01 460.00
quote 11.80 0.10 34.00 11.00 11.90 580.00 31.00 quote 0.01 0.00 180.00 0.00 0.01 589.00
quote 11.35 -0.25 7.00 11.05 11.60 248.00 31.50 quote 0.01 0.00 190.00 0.00 0.01 4,996
quote 10.75 0.15 25.00 10.50 10.75 1,054 32.00 quote 0.01 0.00 1.00 0.00 0.01 1,509
quote 10.00 -0.05 3.00 9.35 10.50 118.00 32.50 quote 0.01 0.00 4.00 0.00 0.01 963.00
quote 9.70 -0.05 3.00 9.55 9.95 507.00 33.00 quote 0.01 0.00 10.00 0.00 0.01 11,359
quote 9.20 -1.30 3.00 8.00 9.50 275.00 33.50 quote 0.01 0.00 83.00 0.00 0.01 831.00
quote 8.71 -0.14 8.00 8.25 9.45 204.00 34.00 quote 0.01 0.00 154.00 0.00 0.01 6,213
quote 8.40 -0.85 7.00 7.10 8.45 192.00 34.50 quote 0.01 -0.06 160.00 0.00 0.01 1,957
quote 7.65 -0.05 56.00 7.00 7.95 1,311 35.00 quote 0.01 0.00 234.00 0.00 0.01 12,661
quote 7.10 -0.10 2.00 6.65 7.45 145.00 35.50 quote 0.01 0.00 148.00 0.00 0.01 1,574
quote 6.86 0.16 31.00 6.15 7.15 1,203 36.00 quote 0.01 0.00 192.00 0.00 0.01 7,692
quote 2.64 -0.17 907.00 2.63 2.70 8,857 40.00 quote 0.02 0.01 518.00 0.01 0.03 6,139
CALLS PUTS
Expires December 11, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 24.00 0.00 2.00 24.35 25.05 2.00 18.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 24.05 24.35 18.50 quote 0.00 0.00 0.00 0.00 0.01
quote 23.35 2.56 1.00 23.00 23.40 12.00 19.50 quote 0.03 0.00 0.00 0.00 0.01 770.00
quote 16.65 0.00 0.00 22.25 22.75 11.00 20.00 quote 0.04 0.00 0.00 0.00 0.01 35.00
quote 5.05 0.00 0.00 21.60 22.30 6.00 20.50 quote 0.15 0.00 0.00 0.00 0.01 3.00
quote 0.00 0.00 0.00 21.50 21.85 21.00 quote 0.01 -0.03 15.00 0.00 0.01 74.00
quote 4.65 0.00 0.00 21.00 21.30 16.00 21.50 quote 0.03 0.00 18.00 0.00 0.01 39.00
quote 20.45 12.60 1.00 20.55 20.75 16.00 22.00 quote 0.01 -0.04 2.00 0.00 0.01 11.00
quote 0.00 0.00 0.00 19.65 20.35 22.50 quote 0.02 0.00 20.00 0.00 0.01 17.00
quote 2.77 0.00 0.00 19.50 19.80 2.00 23.00 quote 0.03 0.00 10.00 0.00 0.01 54.00
quote 2.75 0.00 0.00 18.95 19.60 1.00 23.50 quote 0.02 -0.01 30.00 0.00 0.01 69.00
quote 19.10 0.32 25.00 18.40 18.75 34.00 24.00 quote 0.01 0.00 3.00 0.00 0.01 1,078
quote 18.31 -0.84 1.00 17.85 18.40 154.00 24.50 quote 0.01 -0.02 2.00 0.00 0.01 1,241
quote 18.50 3.50 3.00 17.45 18.10 447.00 25.00 quote 0.01 0.00 4.00 0.00 0.01 1,108
quote 17.40 0.00 1.00 16.90 17.20 79.00 25.50 quote 0.01 -0.02 1.00 0.00 0.01 1,054
quote 17.15 0.36 51.00 16.40 17.00 288.00 26.00 quote 0.01 0.00 1.00 0.00 0.01 1,065
quote 16.00 -1.40 3.00 15.60 16.50 156.00 26.50 quote 0.01 -0.04 13.00 0.00 0.01 579.00
quote 15.81 0.26 2.00 15.55 15.85 87.00 27.00 quote 0.01 -0.04 10.00 0.00 0.01 164.00
quote 15.47 -0.88 21.00 14.80 15.30 168.00 27.50 quote 0.01 -0.05 2.00 0.00 0.01 146.00
quote 15.55 1.35 5.00 14.30 14.95 361.00 28.00 quote 0.01 0.00 6.00 0.00 0.01 3,363
quote 14.50 -0.25 10.00 13.80 14.25 114.00 28.50 quote 0.08 0.02 9.00 0.00 0.01 295.00
quote 13.85 -0.05 1.00 13.15 14.10 185.00 29.00 quote 0.01 0.00 1.00 0.00 0.01 135.00
quote 13.43 -0.07 2.00 13.00 13.30 97.00 29.50 quote 0.01 -0.08 1.00 0.00 0.01 67.00
quote 12.85 -0.02 55.00 12.40 12.75 1,212 30.00 quote 0.01 -0.11 114.00 0.00 0.01 1,668
quote 12.15 -1.35 8.00 11.60 12.25 474.00 30.50 quote 0.01 -0.01 89.00 0.00 0.01 287.00
quote 11.35 -0.45 8.00 11.55 11.75 927.00 31.00 quote 0.01 -0.01 10.00 0.00 0.02 272.00
quote 11.40 -0.01 1.00 11.00 11.35 72.00 31.50 quote 0.01 -0.01 1.00 0.00 0.02 1,334
quote 10.80 -0.03 6.00 10.60 10.80 521.00 32.00 quote 0.02 -0.02 11.00 0.01 0.02 910.00
quote 10.65 0.05 1.00 9.55 10.60 139.00 32.50 quote 0.01 -0.15 50.00 0.01 0.04 169.00
quote 9.72 -0.13 2.00 9.55 10.00 779.00 33.00 quote 0.01 -0.02 22.00 0.00 0.04 599.00
quote 9.00 -0.35 1.00 8.85 9.25 186.00 33.50 quote 0.02 -0.01 5.00 0.00 0.03 1,486
quote 7.67 -0.03 21.00 6.95 7.75 486.00 35.00 quote 0.04 0.02 103.00 0.02 0.04 824.00
quote 0.00 0.00 0.00 6.85 7.70 1.00 35.50 quote 0.05 -0.39 26.00 0.01 0.04 51.00
quote 6.55 -0.20 17.00 6.45 6.75 606.00 36.00 quote 0.03 -0.01 13.00 0.03 0.05 693.00
quote 0.00 0.00 0.00 6.05 6.55 1.00 36.50 quote 0.09 -0.36 78.00 0.02 0.08 90.00
quote 0.00 0.00 0.00 5.25 6.00 4.00 37.00 quote 0.04 -1.22 1,694 0.02 0.08 1,390
quote 5.06 -1.97 1.00 5.05 5.40 2.00 37.50 quote 0.04 0.01 35.00 0.03 0.06 249.00
quote 0.00 0.00 0.00 4.55 4.95 13.00 38.00 quote 0.05 -0.05 6.00 0.03 0.07 294.00
quote 0.00 0.00 0.00 3.50 5.10 4.00 38.50 quote 0.07 -0.68 169.00 0.06 0.08 138.00
quote 4.10 0.20 15.00 2.94 3.85 50.00 39.00 quote 0.08 0.02 100.00 0.07 0.10 227.00
quote 3.50 -1.75 1.00 3.10 3.35 5.00 39.50 quote 0.11 0.03 112.00 0.10 0.12 99.00
quote 2.69 -0.09 324.00 2.53 2.90 1,390 40.00 quote 0.13 0.01 344.00 0.13 0.14 1,057
quote 2.65 -1.73 6.00 1.74 2.84 11.00 40.50 quote 0.15 0.00 77.00 0.14 0.19 290.00
quote 1.90 -0.23 12.00 1.63 2.23 76.00 41.00 quote 0.25 0.04 55.00 0.22 0.24 357.00
quote 1.63 -0.03 9.00 1.33 1.54 61.00 41.50 quote 0.33 0.02 150.00 0.31 0.34 78.00
quote 1.10 -0.08 22.00 1.06 1.17 415.00 42.00 quote 0.50 0.03 322.00 0.45 0.50 421.00
quote 0.76 -0.16 219.00 0.72 0.89 348.00 42.50 quote 0.69 -0.02 392.00 0.62 0.72 173.00
42.56 Current price as of 12/03/2020 03:45:48 PM
quote 0.54 -0.14 374.00 0.52 0.60 639.00 43.00 quote 1.00 0.05 177.00 0.90 1.00 359.00
quote 0.42 -0.10 258.00 0.38 0.42 646.00 43.50 quote 1.33 0.10 47.00 1.20 1.41 120.00
quote 0.26 -0.10 1,298 0.25 0.29 618.00 44.00 quote 1.51 0.23 5.00 1.16 2.06 18.00
quote 0.19 -0.09 324.00 0.18 0.20 377.00 44.50 quote 1.89 -1.01 14.00 1.24 2.28 16.00
quote 0.13 -0.07 324.00 0.13 0.14 3,152 45.00 quote 2.65 0.15 1.00 2.05 3.45 29.00
quote 0.10 -0.03 105.00 0.08 0.10 367.00 46.00 quote 0.00 0.00 0.00 3.35 3.55 1.00
quote 0.07 -0.03 118.00 0.06 0.08 455.00 47.00 quote 4.49 -0.56 10.00 4.30 4.70 10.00
quote 0.05 -0.02 68.00 0.04 0.06 674.00 48.00 quote 0.00 0.00 0.00 4.80 5.50 3.00
quote 0.04 -0.03 81.00 0.03 0.05 607.00 49.00 quote 6.45 0.00 10.00 6.05 6.80 10.00
quote 0.04 -0.01 585.00 0.03 0.04 4,599 50.00 quote 0.00 0.00 0.00 7.25 7.50 8.00
quote 0.01 -0.03 9.00 0.02 0.04 80.00 51.00 quote 0.00 0.00 0.00 7.85 8.50
quote 0.01 -0.03 1.00 0.01 0.02 56.00 52.00 quote 0.00 0.00 0.00 8.75 9.75 2.00
quote 0.02 -0.01 1.00 0.01 0.05 186.00 53.00 quote 0.00 0.00 0.00 9.95 10.70
quote 0.03 0.00 20.00 0.00 0.05 72.00 54.00 quote 0.00 0.00 0.00 10.90 11.45 2.00
quote 0.01 -0.01 15.00 0.01 0.03 803.00 55.00 quote 0.00 0.00 0.00 11.95 12.65
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.65 13.70 4.00 39.25 40.10 29.00 3.00 quote 0.03 0.00 0.00 0.00 0.02 45.00
quote 20.85 0.00 0.00 37.20 38.10 24.00 5.00 quote 0.03 0.00 0.00 0.00 0.02 5.00
quote 22.40 0.00 0.00 34.00 34.90 33.00 8.00 quote 0.04 0.00 0.00 0.00 0.01 15.00
quote 17.55 0.00 0.00 32.05 33.05 2.00 10.00 quote 0.02 0.00 0.00 0.00 0.02 696.00
quote 14.10 0.00 0.00 29.50 29.85 32.00 13.00 quote 0.04 0.00 0.00 0.00 0.04 566.00
quote 27.85 4.59 20.00 27.25 27.75 409.00 15.00 quote 0.03 0.02 1.00 0.00 0.02 769.00
quote 25.50 0.40 5.00 24.90 25.60 229.00 17.50 quote 0.01 -0.01 65.00 0.00 0.01 4,283
quote 22.50 -0.50 1.00 22.00 22.75 647.00 20.00 quote 0.02 0.01 5.00 0.00 0.01 9,600
quote 0.00 0.00 0.00 21.55 22.00 21.00 quote 0.03 -0.31 21.00 0.00 0.04 35.00
quote 0.00 0.00 0.00 20.40 20.70 22.00 quote 0.02 -0.02 62.00 0.00 0.01 68.00
quote 20.15 -0.20 1.00 20.05 20.40 490.00 22.50 quote 0.01 -0.01 4.00 0.00 0.01 9,633
quote 0.00 0.00 0.00 19.10 20.05 23.00 quote 0.01 -0.02 153.00 0.00 0.03 170.00
quote 0.00 0.00 0.00 19.00 19.25 23.50 quote 0.03 0.00 10.00 0.00 0.03 100.00
quote 19.20 -0.60 2.00 18.45 18.80 501.00 24.00 quote 0.01 0.00 7.00 0.00 0.01 3,504
quote 18.35 12.65 1.00 18.00 18.25 3.00 24.50 quote 0.01 -0.04 30.00 0.00 0.03 340.00
quote 17.74 -0.10 46.00 17.55 17.75 2,049 25.00 quote 0.01 -0.01 110.00 0.00 0.01 14,148
quote 10.15 0.00 0.00 17.00 17.25 17.00 25.50 quote 0.03 -0.01 96.00 0.00 0.03 173.00
quote 16.75 -0.02 7.00 16.35 16.85 2,518 26.00 quote 0.01 0.00 1.00 0.00 0.01 2,661
quote 0.00 0.00 0.00 15.95 16.30 26.50 quote 0.03 -0.02 167.00 0.00 0.04 364.00
quote 16.20 0.45 5.00 15.40 15.75 1,223 27.00 quote 0.02 -0.01 2.00 0.01 0.02 3,255
quote 13.02 2.52 1.00 14.90 15.25 19.00 27.50 quote 0.06 -0.03 16.00 0.00 0.04 66.00
quote 14.70 0.00 28.00 14.50 14.75 2,677 28.00 quote 0.02 0.00 8.00 0.01 0.02 3,645
quote 9.10 0.00 0.00 13.60 14.25 36.00 28.50 quote 0.03 -0.07 1.00 0.01 0.02 528.00
quote 13.65 -0.18 12.00 13.20 13.75 4,691 29.00 quote 0.02 0.01 21.00 0.01 0.02 1,342
quote 13.08 -1.07 1.00 12.45 13.25 155.00 29.50 quote 0.02 -0.09 98.00 0.00 0.02 454.00
quote 12.70 -0.15 262.00 12.55 12.75 17,320 30.00 quote 0.02 0.00 102.00 0.01 0.02 16,165
quote 12.42 -0.15 60.00 12.00 12.25 140.00 30.50 quote 0.02 -0.10 22.00 0.00 0.04 423.00
quote 11.82 -0.02 30.00 11.55 11.75 1,663 31.00 quote 0.19 0.16 4.00 0.01 0.04 354.00
quote 11.32 1.97 5.00 11.05 11.25 266.00 31.50 quote 0.01 -0.03 6.00 0.01 0.10 73.00
quote 10.69 -0.01 55.00 10.60 10.75 5,540 32.00 quote 0.03 -0.01 45.00 0.01 0.04 4,633
quote 10.28 -0.02 6.00 10.05 10.25 158.00 32.50 quote 0.01 -0.17 20.00 0.00 0.04 174.00
quote 9.75 0.05 33.00 9.60 9.75 1,745 33.00 quote 0.03 0.01 128.00 0.02 0.04 369.00
quote 9.50 0.00 7.00 9.10 9.25 114.00 33.50 quote 0.03 -0.20 30.00 0.00 0.05 105.00
quote 8.70 -0.30 7.00 8.60 8.75 1,758 34.00 quote 0.03 -0.28 160.00 0.00 0.06 224.00
quote 8.10 -1.60 2.00 8.10 8.25 58.00 34.50 quote 0.04 -0.02 4.00 0.00 0.06 117.00
quote 7.69 -0.06 438.00 7.60 7.80 8,490 35.00 quote 0.03 -0.02 30.00 0.03 0.05 8,472
quote 7.48 -1.36 10.00 7.10 7.30 1.00 35.50 quote 0.05 -0.44 21.00 0.02 0.08 82.00
quote 6.70 -0.05 10.00 6.60 6.80 629.00 36.00 quote 0.05 -0.01 33.00 0.03 0.08 1,418
quote 7.25 0.00 1.00 6.10 6.35 1.00 36.50 quote 0.06 0.01 8.00 0.06 0.10 3,684
quote 5.75 0.00 54.00 5.60 5.80 7,451 37.00 quote 0.09 0.00 133.00 0.03 0.10 2,622
quote 5.30 -0.55 10.00 5.10 5.35 7.00 37.50 quote 0.10 0.00 2.00 0.07 0.11 116.00
quote 4.65 -0.10 28.00 4.60 4.85 1,585 38.00 quote 0.10 -0.01 33.00 0.08 0.13 851.00
quote 4.60 -1.50 1.00 4.10 4.40 22.00 38.50 quote 0.08 -0.03 2.00 0.07 0.15 229.00
quote 3.80 0.00 50.00 3.65 3.90 850.00 39.00 quote 0.16 0.00 236.00 0.15 0.16 650.00
quote 3.60 -1.80 2.00 3.15 3.50 8.00 39.50 quote 0.20 0.04 18.00 0.19 0.22 29.00
quote 2.62 -0.33 748.00 2.65 2.93 13,800 40.00 quote 0.24 0.00 3,751 0.24 0.25 8,796
quote 2.80 0.23 2.00 2.26 2.72 11.00 40.50 quote 0.31 0.03 195.00 0.30 0.31 226.00
quote 2.10 0.01 26.00 1.89 2.31 3,677 41.00 quote 0.40 0.02 408.00 0.38 0.41 1,656
quote 1.65 -0.08 3.00 1.48 1.72 18.00 41.50 quote 0.50 -0.01 542.00 0.49 0.56 109.00
quote 1.30 -0.12 372.00 1.26 1.37 15,147 42.00 quote 0.72 0.04 846.00 0.65 0.74 2,613
quote 0.99 -0.12 61.00 0.95 1.15 742.00 42.50 quote 0.90 0.00 136.00 0.86 0.99 1,187
42.56 Current price as of 12/03/2020 03:45:48 PM
quote 0.78 -0.10 760.00 0.75 0.85 3,688 43.00 quote 1.16 -0.02 241.00 1.12 1.22 1,351
quote 0.63 -0.09 196.00 0.57 0.66 963.00 43.50 quote 1.50 0.03 7.00 0.34 2.74 137.00
quote 0.48 -0.04 2,643 0.46 0.50 14,020 44.00 quote 1.54 -0.27 10.00 1.00 2.82 719.00
quote 0.37 -0.07 116.00 0.34 0.39 207.00 44.50 quote 1.96 -0.16 1.00 0.79 2.80 206.00
quote 0.28 -0.06 2,255 0.29 0.30 15,243 45.00 quote 2.60 -0.03 360.00 1.94 3.70 1,598
quote 0.18 -0.03 141.00 0.18 0.19 5,400 46.00 quote 4.50 -2.80 1.00 3.00 4.70 44.00
quote 0.13 -0.01 91.00 0.12 0.14 4,430 47.00 quote 4.37 -1.11 1.00 4.35 5.00 25.00
quote 0.10 0.00 976.00 0.10 0.11 20,615 48.00 quote 7.35 -2.85 1.00 5.05 5.90 31.00
quote 0.08 0.00 106.00 0.07 0.09 1,393 49.00 quote 10.00 0.00 1.00 6.30 6.75 30.00
quote 0.06 -0.01 1,874 0.06 0.07 16,161 50.00 quote 7.00 0.35 10.00 6.65 8.10 82.00
quote 0.05 -0.01 6.00 0.05 0.06 96.00 51.00 quote 0.00 0.00 0.00 8.30 8.65
quote 0.04 -0.01 30.00 0.01 0.05 3,688 52.00 quote 0.00 0.00 0.00 9.05 9.65
quote 0.00 0.00 0.00 0.01 0.05 320.00 53.00 quote 0.00 0.00 0.00 10.30 10.65
quote 0.03 0.00 1.00 0.01 0.03 96.00 54.00 quote 0.00 0.00 0.00 11.20 11.55
quote 0.02 -0.02 1,043 0.02 0.03 17,999 55.00 quote 11.55 -4.20 6.00 12.25 12.50 26.00
CALLS PUTS
Expires December 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 27.50 27.90 15.00 quote 0.06 0.00 0.00 0.00 0.04 2.00
quote 0.00 0.00 0.00 24.50 24.80 18.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 23.00 24.05 19.00 quote 0.35 0.15 1.00 0.00 0.03 3.00
quote 0.00 0.00 0.00 22.85 23.30 19.50 quote 0.00 0.00 0.00 0.00 0.04
quote 9.85 0.00 0.00 22.35 23.05 15.00 20.00 quote 0.15 -0.63 2.00 0.00 0.04 27.00
quote 0.00 0.00 0.00 22.00 22.45 20.50 quote 0.41 0.00 0.00 0.00 0.03 5.00
quote 0.00 0.00 0.00 21.50 21.80 21.00 quote 0.88 0.00 0.00 0.00 0.04 32.00
quote 0.00 0.00 0.00 21.00 21.45 21.50 quote 0.20 0.00 0.00 0.00 0.03 8.00
quote 15.95 0.00 0.00 20.30 21.00 21.00 22.00 quote 0.08 -0.07 1.00 0.00 0.03 15.00
quote 3.90 0.00 2.00 19.75 20.65 21.00 22.50 quote 0.23 0.00 0.00 0.00 0.03 11.00
quote 0.00 0.00 0.00 19.10 19.80 23.00 quote 0.01 -0.01 2.00 0.00 0.04 23.00
quote 7.05 0.00 0.00 18.90 19.50 1.00 23.50 quote 0.28 -0.02 10.00 0.00 0.04 47.00
quote 6.54 0.00 0.00 18.50 18.95 7.00 24.00 quote 0.12 -0.18 1.00 0.01 0.04 80.00
quote 19.00 13.80 1.00 17.95 18.35 78.00 24.50 quote 0.44 0.00 0.00 0.00 0.03 12.00
quote 17.80 2.80 1.00 17.45 17.95 113.00 25.00 quote 0.22 0.03 2.00 0.00 0.04 25.00
quote 14.25 0.00 1.00 16.75 17.40 100.00 25.50 quote 0.02 -0.04 3.00 0.00 0.03 6.00
quote 14.50 0.00 1.00 16.30 16.90 64.00 26.00 quote 0.02 0.00 2.00 0.00 0.04 26.00
quote 17.65 8.20 1.00 15.95 16.30 31.00 26.50 quote 0.03 0.01 2.00 0.00 0.03 4.00
quote 13.54 3.64 1.00 15.50 15.90 19.00 27.00 quote 0.04 -0.14 2.00 0.00 0.05 72.00
quote 9.00 0.00 0.00 14.70 15.30 40.00 27.50 quote 0.05 -0.22 15.00 0.00 0.05 48.00
quote 14.80 -1.20 2.00 14.25 14.95 2,095 28.00 quote 0.02 -1.17 4.00 0.00 0.05 25.00
quote 14.40 -0.10 2.00 14.00 14.90 29.00 28.50 quote 0.10 0.09 2.00 0.00 0.04 96.00
quote 13.50 1.95 6.00 13.20 14.30 208.00 29.00 quote 0.06 -0.66 1.00 0.00 0.07 25.00
quote 13.41 0.81 1.00 13.00 13.40 15.00 29.50 quote 0.05 -0.09 1.00 0.00 0.04 2.00
quote 12.81 -1.11 2.00 12.55 12.85 305.00 30.00 quote 0.01 -0.19 21.00 0.00 0.06 130.00
quote 12.80 2.80 1.00 11.85 12.70 27.00 30.50 quote 0.45 -0.05 1.00 0.00 0.09 14.00
quote 12.55 5.21 2.00 11.55 11.80 246.00 31.00 quote 0.07 -0.74 2.00 0.00 0.06 27.00
quote 8.90 -2.70 2.00 10.80 11.60 53.00 31.50 quote 1.20 0.00 0.00 0.00 0.13 6.00
quote 11.93 0.93 2.00 10.55 11.55 60.00 32.00 quote 0.10 -0.10 51.00 0.00 0.21 73.00
quote 10.38 2.28 90.00 10.00 10.80 71.00 32.50 quote 1.00 -5.27 7.00 0.00 0.23 7.00
quote 9.70 -0.55 1.00 9.60 9.80 85.00 33.00 quote 0.01 -0.32 20.00 0.01 0.08 28.00
quote 9.10 -0.04 17.00 8.70 9.45 53.00 33.50 quote 0.05 -0.35 10.00 0.00 0.27 14.00
quote 7.70 -0.42 2.00 7.40 8.00 163.00 35.00 quote 0.05 -0.02 15.00 0.04 0.11 1,476
quote 7.36 -0.31 1.00 6.90 7.40 1.00 35.50 quote 0.05 -0.68 20.00 0.01 0.10 25.00
quote 6.85 0.45 10.00 6.05 6.80 153.00 36.00 quote 0.10 0.02 31.00 0.05 0.15 299.00
quote 0.00 0.00 0.00 5.95 6.40 1.00 36.50 quote 0.00 0.00 0.00 0.05 0.30
quote 0.00 0.00 0.00 5.60 6.00 19.00 37.00 quote 0.00 0.00 0.00 0.01 0.50
quote 4.95 -0.62 1.00 5.15 5.45 1.00 37.50 quote 0.65 -0.13 1.00 0.05 0.57 2.00
quote 0.00 0.00 0.00 4.20 5.05 38.00 quote 0.16 0.00 30.00 0.03 0.43 2.00
quote 0.00 0.00 0.00 4.05 4.85 6.00 38.50 quote 0.42 0.27 1.00 0.05 0.44 2.00
quote 0.00 0.00 0.00 3.25 4.10 11.00 39.00 quote 0.22 -0.83 2.00 0.09 0.64 3.00
quote 3.65 0.00 5.00 2.87 3.55 39.50 quote 0.23 -0.06 2.00 0.23 0.27 30.00
quote 2.80 -0.20 114.00 2.63 3.05 1,246 40.00 quote 0.27 -0.10 75.00 0.26 0.42 404.00
quote 2.68 -1.97 1.00 1.85 2.67 4.00 40.50 quote 0.35 -0.06 13.00 0.32 0.39 2.00
quote 2.15 -1.75 1.00 1.49 2.27 1.00 41.00 quote 0.47 -0.08 76.00 0.45 0.50 74.00
quote 2.18 0.21 1.00 1.48 2.20 43.00 41.50 quote 0.59 -1.79 7.00 0.58 0.65
quote 1.57 -0.11 5.00 1.33 1.52 43.00 42.00 quote 0.76 -0.14 2.00 0.76 0.84 104.00
quote 1.15 0.37 50.00 1.02 1.39 109.00 42.50 quote 1.07 -0.07 10.00 0.79 1.13 29.00
42.56 Current price as of 12/03/2020 03:45:48 PM
quote 0.91 -0.18 64.00 0.90 0.99 341.00 43.00 quote 1.32 0.01 18.00 1.25 1.49 157.00
quote 0.71 -0.21 41.00 0.71 0.76 453.00 43.50 quote 1.21 0.00 2.00 1.21 1.70
quote 0.60 -0.15 58.00 0.56 0.66 256.00 44.00 quote 0.00 0.00 0.00 1.28 2.12 10.00
quote 0.52 0.00 18.00 0.43 0.52 36.00 44.50 quote 0.00 0.00 0.00 1.31 2.91
quote 0.38 -0.07 57.00 0.34 0.40 460.00 45.00 quote 2.50 -0.85 10.00 2.23 3.10 1.00
quote 0.28 -0.02 7.00 0.21 0.42 108.00 46.00 quote 0.00 0.00 0.00 2.48 4.60
quote 0.20 -0.15 8.00 0.12 0.23 171.00 47.00 quote 0.00 0.00 0.00 4.40 4.70
quote 0.13 0.01 8.00 0.12 0.18 353.00 48.00 quote 0.00 0.00 0.00 4.75 6.20 1.00
quote 0.11 0.02 13.00 0.09 0.12 59.00 49.00 quote 0.00 0.00 0.00 6.25 6.95
quote 0.09 -0.03 75.00 0.07 0.10 686.00 50.00 quote 0.00 0.00 0.00 7.30 7.60
quote 0.00 0.00 0.00 0.02 0.07 37.00 51.00 quote 0.00 0.00 0.00 8.20 8.65 1.00
quote 0.01 -0.04 1.00 0.01 0.32 37.00 52.00 quote 0.00 0.00 0.00 9.15 9.70
quote 0.01 -0.44 10.00 0.01 0.08 10.00 53.00 quote 0.00 0.00 0.00 10.15 10.90
quote 0.06 0.00 10.00 0.00 0.06 54.00 quote 0.00 0.00 0.00 10.75 11.95
quote 0.03 0.00 22.00 0.02 0.03 394.00 55.00 quote 0.00 0.00 0.00 11.85 12.55
quote 0.03 0.02 63.00 0.01 0.03 316.00 60.00 quote 0.00 0.00 0.00 17.15 17.55
CALLS PUTS
Expires December 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 24.35 2.95 3.00 24.10 25.35 1.00 18.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 23.60 24.75 18.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 23.05 24.40 19.00 quote 0.00 0.00 0.00 0.00 0.04
quote 19.00 0.00 3.00 22.55 23.85 2.00 19.50 quote 0.00 0.00 0.00 0.00 0.04
quote 18.56 0.00 4.00 22.10 23.35 1.00 20.00 quote 0.11 -0.39 2.00 0.00 0.03 4.00
quote 0.00 0.00 0.00 21.55 22.90 20.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 21.05 22.35 21.00 quote 0.21 0.00 0.00 0.00 0.03 3.00
quote 0.00 0.00 0.00 20.35 21.75 21.50 quote 0.29 -0.26 1.00 0.00 0.04 31.00
quote 0.00 0.00 0.00 20.05 21.40 22.00 quote 0.03 0.00 0.00 0.00 0.04 1.00
quote 0.00 0.00 0.00 19.65 20.85 22.50 quote 0.03 -0.02 20.00 0.00 0.04 27.00
quote 0.00 0.00 0.00 19.05 20.40 23.00 quote 0.01 -0.04 1.00 0.00 0.04 17.00
quote 6.30 0.00 0.00 18.60 19.90 2.00 23.50 quote 0.02 -0.08 1.00 0.00 0.04 15.00
quote 16.45 0.00 10.00 18.00 19.45 5.00 24.00 quote 0.05 -0.08 5.00 0.01 0.03 9.00
quote 11.93 0.00 0.00 17.65 18.95 4.00 24.50 quote 0.05 -0.28 5.00 0.00 0.03 5.00
quote 11.80 6.65 5.00 16.80 18.40 6.00 25.00 quote 0.02 0.00 10.00 0.00 0.04 34.00
quote 17.30 -0.70 1.00 16.70 17.80 12.00 25.50 quote 0.43 0.00 0.00 0.00 0.03 11.00
quote 16.40 1.50 2.00 16.10 17.35 29.00 26.00 quote 0.03 0.02 1.00 0.00 0.03 8.00
quote 16.50 -0.50 1.00 15.70 16.80 6.00 26.50 quote 0.03 -0.37 1.00 0.00 0.03 11.00
quote 15.79 -1.28 1.00 15.10 16.40 46.00 27.00 quote 0.21 0.20 1.00 0.01 0.05 4.00
quote 15.50 11.95 2.00 14.60 15.90 8.00 27.50 quote 0.99 0.00 0.00 0.01 0.06 9.00
quote 14.85 0.63 1.00 14.25 15.25 12.00 28.00 quote 0.01 -0.14 1.00 0.00 0.07 29.00
quote 13.80 2.09 1.00 13.70 14.85 17.00 28.50 quote 0.18 -0.17 8.00 0.00 0.08 14.00
quote 13.20 2.92 7.00 13.05 14.50 27.00 29.00 quote 0.75 0.00 0.00 0.00 0.10 16.00
quote 13.30 1.80 1.00 12.50 14.00 26.00 29.50 quote 2.45 0.14 3.00 0.00 0.12 4.00
quote 12.62 -1.05 3.00 12.10 13.50 148.00 30.00 quote 0.04 0.02 5.00 0.01 0.10 109.00
quote 10.50 0.00 3.00 11.45 13.05 24.00 30.50 quote 0.44 0.00 1.00 0.00 0.05 2.00
quote 11.89 -0.21 1.00 11.10 12.60 15.00 31.00 quote 0.05 0.03 50.00 0.04 0.06 72.00
quote 10.00 0.00 5.00 10.65 12.00 47.00 31.50 quote 0.00 0.00 0.00 0.00 0.22
quote 10.95 0.05 3.00 10.15 11.60 98.00 32.00 quote 0.01 -0.04 1.00 0.00 0.25 39.00
quote 10.00 0.00 5.00 9.70 10.95 55.00 32.50 quote 0.65 0.64 10.00 0.00 0.27 31.00
quote 7.90 0.15 4.00 7.20 7.80 230.00 35.00 quote 0.10 0.06 124.00 0.00 0.15 302.00
quote 7.45 0.12 1.00 6.50 8.25 5.00 35.50 quote 0.00 0.00 0.00 0.00 0.42 1.00
quote 0.00 0.00 0.00 6.05 7.80 1.00 36.00 quote 0.00 0.00 0.00 0.00 0.47
quote 0.00 0.00 0.00 5.40 7.35 1.00 36.50 quote 0.00 0.00 0.00 0.00 0.30 3.00
quote 0.00 0.00 0.00 5.05 7.00 10.00 37.00 quote 0.00 0.00 0.00 0.00 0.59 4.00
quote 0.00 0.00 0.00 4.45 6.60 5.00 37.50 quote 0.35 0.00 61.00 0.01 0.68
quote 0.00 0.00 0.00 3.90 6.15 38.00 quote 0.39 -0.85 2.00 0.01 0.78 3.00
quote 0.00 0.00 0.00 3.35 5.75 38.50 quote 0.00 0.00 0.00 0.02 0.91
quote 4.25 -1.25 1.00 2.60 5.30 1.00 39.00 quote 0.64 0.29 1.00 0.05 1.10 2.00
quote 0.00 0.00 0.00 2.33 4.55 39.50 quote 0.00 0.00 0.00 0.02 0.65 3.00
quote 3.47 -0.53 3.00 2.70 4.00 17.00 40.00 quote 0.76 0.37 10.00 0.01 1.47 7.00
quote 0.00 0.00 0.00 1.25 3.80 5.00 40.50 quote 0.00 0.00 0.00 0.01 1.70
quote 4.05 0.15 3.00 0.83 4.10 6.00 41.00 quote 2.00 0.35 2.00 0.02 1.95 8.00
quote 2.21 -1.64 5.00 1.45 2.21 23.00 41.50 quote 2.00 0.79 2.00 0.02 1.99 11.00
quote 1.77 0.01 1.00 1.23 1.91 84.00 42.00 quote 1.02 -1.24 5.00 1.00 1.30 44.00
quote 1.51 -0.14 19.00 1.13 1.81 195.00 42.50 quote 1.20 -0.50 3.00 0.71 1.90 4.00
42.56 Current price as of 12/03/2020 03:45:48 PM
quote 1.12 -0.18 46.00 1.00 1.29 266.00 43.00 quote 1.11 -1.14 37.00 1.11 3.05 42.00
quote 0.90 0.14 9.00 0.63 1.00 57.00 43.50 quote 1.67 -1.33 23.00 0.04 3.30 29.00
quote 0.75 -0.12 7.00 0.60 0.90 156.00 44.00 quote 1.98 -0.02 10.00 0.31 3.70 113.00
quote 1.95 -0.35 3.00 0.01 2.14 17.00 44.50 quote 2.50 0.00 1.00 1.50 3.15 1.00
quote 0.47 -0.06 23.00 0.18 0.74 344.00 45.00 quote 0.00 0.00 0.00 1.02 4.25
quote 0.52 0.00 515.00 0.03 0.55 40.00 46.00 quote 0.00 0.00 0.00 2.01 4.85
quote 0.50 -1.10 56.00 0.05 1.00 93.00 47.00 quote 0.00 0.00 0.00 3.15 5.35
quote 0.00 0.00 0.00 0.00 0.86 14.00 48.00 quote 0.00 0.00 0.00 4.25 6.30
quote 0.03 -1.07 1.00 0.00 0.68 9.00 49.00 quote 0.00 0.00 0.00 5.40 7.30
quote 0.16 0.05 39.00 0.10 0.16 283.00 50.00 quote 0.00 0.00 0.00 6.55 7.95
quote 0.00 0.00 0.00 0.01 0.45 3.00 51.00 quote 0.00 0.00 0.00 7.65 9.00
quote 0.00 0.00 0.00 0.01 0.43 52.00 quote 0.00 0.00 0.00 8.70 9.90
quote 0.10 0.00 25.00 0.01 0.38 53.00 quote 0.00 0.00 0.00 9.80 11.10
quote 0.00 0.00 0.00 0.02 0.35 54.00 quote 0.00 0.00 0.00 10.80 11.85
quote 0.01 -0.44 1.00 0.00 0.32 2.00 55.00 quote 0.00 0.00 0.00 11.85 13.05

January, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.