Bulletin
Investor Alert

New York Markets Close in:

Spotify Technology S.A.

NYS: SPOT

GO
/marketstate/country/us

Market open

 --Real time quotes

Dec 1, 2021, 2:36 p.m.

/zigman2/quotes/207488629/composite

$

229.56

Change

-8.94 -3.75%

Volume

Volume 904,166

Real time quotes

/zigman2/quotes/207488629/composite

Previous close

$ 238.50

$ 229.56

Change

-8.94 -3.75%

Day low

Day high

$227.77

$241.42

Open

52 week low

52 week high

$201.68

$387.44

Open

OPTION CHAIN FOR SPOTIFY TECHNOLOGY S.A.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 82.70 86.30 145.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 77.40 81.80 150.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 72.70 76.50 155.00 quote 0.00 0.00 0.00 0.00 0.20
quote 88.50 0.00 1.00 67.50 72.30 1.00 160.00 quote 0.00 0.00 0.00 0.00 0.10
quote 83.50 0.00 1.00 62.40 66.50 1.00 165.00 quote 0.05 0.00 0.00 0.00 0.10 1.00
quote 82.90 0.00 1.00 57.40 62.10 1.00 170.00 quote 0.05 0.00 4.00 0.00 0.05 99.00
quote 0.00 0.00 0.00 52.80 56.20 175.00 quote 0.05 0.00 0.00 0.00 0.15 23.00
quote 0.00 0.00 0.00 47.70 51.60 180.00 quote 0.10 -0.05 9.00 0.00 0.10 61.00
quote 0.00 0.00 0.00 42.70 46.10 185.00 quote 0.05 0.00 5.00 0.00 0.15 5.00
quote 62.00 0.00 1.00 37.70 41.60 1.00 190.00 quote 0.10 0.00 5.00 0.00 0.55 5.00
quote 53.40 0.00 0.00 32.90 36.40 1.00 195.00 quote 0.10 -0.07 2.00 0.05 0.85 26.00
quote 41.70 0.00 2.00 27.80 31.10 200.00 quote 0.30 0.01 13.00 0.25 0.40 128.00
quote 0.00 0.00 0.00 23.30 26.20 205.00 quote 0.30 -0.20 3.00 0.40 0.55 14.00
quote 0.00 0.00 0.00 18.00 21.30 210.00 quote 0.60 0.40 23.00 0.60 0.80 29.00
quote 37.20 0.00 1.00 13.70 16.00 1.00 215.00 quote 0.60 -0.28 17.00 0.90 1.15 27.00
quote 0.00 0.00 0.00 11.70 13.60 217.50 quote 1.30 0.96 11.00 1.15 1.50 6.00
quote 22.70 0.00 0.00 9.40 11.40 1.00 220.00 quote 1.71 0.43 15.00 1.55 1.95 80.00
quote 12.10 0.00 1.00 7.70 9.10 222.50 quote 1.90 0.65 11.00 2.15 2.50 33.00
quote 8.00 -5.30 3.00 5.90 7.00 4.00 225.00 quote 2.20 0.65 12.00 2.85 3.30 124.00
quote 4.60 -15.60 16.00 4.50 5.70 4.00 227.50 quote 3.20 1.40 16.00 3.80 4.30 16.00
229.56 Current price as of 12/01/2021 02:36:54 PM
quote 4.70 -12.83 12.00 3.20 3.70 6.00 230.00 quote 5.23 2.62 117.00 5.10 5.50 114.00
quote 2.50 -14.70 3.00 2.30 2.75 7.00 232.50 quote 5.20 1.60 47.00 6.30 7.10 16.00
quote 1.85 -4.35 77.00 1.55 1.90 16.00 235.00 quote 7.00 2.70 124.00 7.60 8.90 105.00
quote 1.50 -2.96 51.00 1.05 1.25 9.00 237.50 quote 10.07 5.07 42.00 9.30 10.90 97.00
quote 0.80 -2.60 135.00 0.65 0.90 92.00 240.00 quote 9.50 3.00 18.00 12.20 13.30 259.00
quote 0.45 -2.40 106.00 0.40 0.55 97.00 242.50 quote 8.40 0.70 9.00 13.80 15.20 44.00
quote 0.41 -1.64 75.00 0.25 0.40 72.00 245.00 quote 17.31 7.43 13.00 16.70 17.60 706.00
quote 0.20 -1.15 21.00 0.15 0.30 116.00 247.50 quote 12.41 0.31 2.00 18.10 20.00 137.00
quote 0.18 -0.87 62.00 0.10 0.20 332.00 250.00 quote 21.82 7.62 4.00 21.00 22.40 123.00
quote 0.14 -0.51 167.00 0.05 0.15 189.00 252.50 quote 18.30 1.90 28.00 23.20 25.00 648.00
quote 0.10 -0.35 60.00 0.05 0.20 232.00 255.00 quote 24.00 6.77 20.00 25.90 27.80 663.00
quote 0.10 -0.25 3.00 0.00 0.20 124.00 257.50 quote 10.80 -1.33 7.00 27.60 30.30 12.00
quote 0.10 -0.25 41.00 0.00 0.10 181.00 260.00 quote 31.80 9.35 17.00 30.40 32.30 192.00
quote 0.07 -0.18 13.00 0.00 0.20 193.00 262.50 quote 31.70 6.70 5.00 32.80 34.90 27.00
quote 0.05 -0.15 1.00 0.00 0.20 871.00 265.00 quote 30.81 2.21 2.00 35.80 37.30 192.00
quote 0.06 -0.13 22.00 0.00 0.05 679.00 267.50 quote 33.39 5.69 2.00 38.40 40.00 288.00
quote 0.05 -0.15 8.00 0.00 0.15 359.00 270.00 quote 39.15 5.12 3.00 39.80 43.50 91.00
quote 0.16 -0.24 4.00 0.00 0.25 10.00 272.50 quote 38.27 12.42 2.00 42.00 44.90 9.00
quote 0.05 -0.06 5.00 0.00 0.10 141.00 275.00 quote 38.56 13.74 20.00 45.10 47.50 44.00
quote 0.30 -0.87 1.00 0.00 0.20 66.00 277.50 quote 31.40 1.60 1.00 46.60 50.10 6.00
quote 0.03 -0.17 7.00 0.00 0.10 475.00 280.00 quote 44.30 12.05 101.00 49.80 52.60 141.00
quote 0.01 -0.24 1.00 0.00 0.10 10.00 282.50 quote 32.30 0.00 0.00 51.30 54.90 5.00
quote 0.05 -0.03 16.00 0.00 0.05 242.00 285.00 quote 45.38 1.53 4.00 54.60 57.50 19.00
quote 0.15 -0.55 23.00 0.00 0.20 32.00 287.50 quote 40.50 0.00 0.00 56.40 59.80 3.00
quote 0.10 0.00 9.00 0.00 0.05 167.00 290.00 quote 41.80 2.89 1.00 58.60 62.80 21.00
quote 0.15 -0.35 1.00 0.00 0.15 7.00 292.50 quote 0.00 0.00 0.00 61.10 65.00
quote 0.30 -0.20 1.00 0.00 0.15 22.00 295.00 quote 32.60 0.00 0.00 63.30 67.50 3.00
quote 0.05 -0.35 2.00 0.00 0.15 5.00 297.50 quote 0.00 0.00 0.00 65.80 69.80
quote 0.05 -0.05 4.00 0.00 0.15 172.00 300.00 quote 50.46 12.96 3.00 68.20 72.70 4.00
quote 0.42 0.07 4.00 0.00 0.15 13.00 302.50 quote 0.00 0.00 0.00 71.40 75.00
quote 0.01 -0.24 4.00 0.00 0.15 29.00 305.00 quote 16.20 0.00 0.00 73.50 77.50 6.00
quote 1.15 0.00 0.00 0.00 0.15 307.50 quote 65.13 0.00 0.00 75.90 80.30 3.00
quote 0.05 -0.28 3.00 0.00 0.15 15.00 310.00 quote 63.60 0.00 0.00 78.40 82.40 1.00
quote 0.05 -0.15 9.00 0.00 0.15 16.00 315.00 quote 48.30 0.00 0.00 83.00 87.50 1.00
quote 0.10 -0.09 2.00 0.00 0.45 80.00 320.00 quote 52.70 0.00 0.00 88.30 93.40 1.00
quote 0.05 -1.00 1.00 0.00 0.45 9.00 325.00 quote 0.00 0.00 0.00 93.50 97.40
quote 0.10 -0.15 10.00 0.00 0.45 27.00 330.00 quote 81.50 0.00 0.00 98.30 102.60 1.00
quote 0.10 0.00 1.00 0.00 0.10 336.00 335.00 quote 0.00 0.00 0.00 103.60 107.50
quote 0.11 0.00 0.00 0.00 0.10 44.00 340.00 quote 0.00 0.00 0.00 108.80 112.50
quote 0.05 -0.05 15.00 0.00 0.05 50.00 345.00 quote 0.00 0.00 0.00 112.60 117.50
quote 0.10 0.00 0.00 0.00 0.10 33.00 350.00 quote 0.00 0.00 0.00 118.50 123.50
quote 0.10 0.05 1.00 0.00 0.45 6.00 355.00 quote 0.00 0.00 0.00 123.30 127.60
quote 0.05 0.00 0.00 0.00 0.10 17.00 360.00 quote 0.00 0.00 0.00 127.90 132.60
quote 0.05 0.00 0.00 0.00 0.25 3.00 365.00 quote 0.00 0.00 0.00 133.00 137.60
quote 0.35 0.00 0.00 0.00 0.20 4.00 370.00 quote 0.00 0.00 0.00 138.00 142.90
quote 0.00 0.00 0.00 0.00 0.55 375.00 quote 0.00 0.00 0.00 143.40 147.60
quote 0.05 0.00 0.00 0.00 0.50 40.00 380.00 quote 0.00 0.00 0.00 148.00 154.40
quote 0.05 0.00 0.00 0.00 0.20 1.00 385.00 quote 0.00 0.00 0.00 153.10 160.60
quote 0.00 0.00 0.00 0.00 0.85 390.00 quote 0.00 0.00 0.00 157.80 162.90
quote 0.00 0.00 0.00 0.00 0.85 395.00 quote 0.00 0.00 0.00 162.80 170.10
quote 0.00 0.00 0.00 0.00 0.85 400.00 quote 0.00 0.00 0.00 168.00 174.10
quote 0.05 0.00 0.00 0.00 0.05 260.00 405.00 quote 0.00 0.00 0.00 173.10 177.90
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 87.50 92.00 140.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 82.40 87.50 145.00 quote 0.32 0.00 0.00 0.00 0.55 2.00
quote 0.00 0.00 0.00 77.80 82.30 150.00 quote 0.15 0.00 2.00 0.00 0.20 2.00
quote 0.00 0.00 0.00 72.50 76.70 155.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 67.80 71.60 160.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 62.70 66.40 165.00 quote 0.20 0.00 11.00 0.05 0.65
quote 0.00 0.00 0.00 57.80 61.00 170.00 quote 0.00 0.00 0.00 0.05 0.95
quote 63.30 0.00 1.00 52.80 56.60 175.00 quote 0.00 0.00 0.00 0.05 1.50
quote 0.00 0.00 0.00 48.10 50.70 180.00 quote 0.00 0.00 0.00 0.05 1.50
quote 0.00 0.00 0.00 43.10 46.70 185.00 quote 0.00 0.00 0.00 0.45 0.85
quote 0.00 0.00 0.00 38.20 41.30 190.00 quote 0.00 0.00 0.00 0.60 0.90
quote 0.00 0.00 0.00 33.20 36.90 195.00 quote 0.65 0.00 1.00 0.80 1.00 1.00
quote 0.00 0.00 0.00 28.70 31.40 200.00 quote 0.72 -0.13 4.00 0.95 1.30 3.00
quote 44.49 0.00 0.00 24.40 27.00 30.00 205.00 quote 1.12 -0.09 4.00 1.55 1.80 7.00
quote 0.00 0.00 0.00 20.10 22.00 210.00 quote 2.05 0.49 7.00 2.15 2.45 15.00
quote 23.30 0.00 2.00 16.00 17.00 215.00 quote 2.60 0.50 15.00 3.10 3.50 36.00
quote 15.87 0.00 20.00 14.10 15.10 217.50 quote 3.60 1.25 10.00 3.60 4.00 41.00
quote 0.00 0.00 0.00 12.30 13.40 220.00 quote 4.00 0.99 42.00 4.30 4.80 88.00
quote 0.00 0.00 0.00 10.80 11.60 222.50 quote 5.30 1.90 9.00 5.10 5.60 6.00
quote 0.00 0.00 0.00 9.30 10.10 225.00 quote 5.90 1.90 5.00 6.10 6.50 45.00
quote 12.60 -1.90 1.00 7.90 8.60 3.00 227.50 quote 7.10 2.30 17.00 7.20 7.60 15.00
229.56 Current price as of 12/01/2021 02:36:54 PM
quote 7.20 -5.00 2.00 6.60 7.10 2.00 230.00 quote 7.40 2.40 67.00 8.40 9.00 251.00
quote 6.70 0.00 1.00 5.40 6.00 232.50 quote 10.00 6.50 10.00 9.70 10.40 11.00
quote 5.60 -3.60 10.00 4.50 5.00 63.00 235.00 quote 9.70 2.05 22.00 11.30 11.80 42.00
quote 4.20 -3.70 7.00 3.70 4.10 7.00 237.50 quote 13.30 4.52 36.00 12.80 13.50 42.00
quote 5.72 -1.38 6.00 3.00 3.40 256.00 240.00 quote 15.04 4.75 19.00 14.60 15.30 48.00
quote 2.78 -3.32 24.00 2.40 2.90 130.00 242.50 quote 11.00 4.80 29.00 16.20 17.20 18.00
quote 2.15 -2.95 28.00 1.95 2.25 137.00 245.00 quote 18.60 6.30 5.00 18.30 19.60 33.00
quote 1.58 -2.62 12.00 1.50 1.80 160.00 247.50 quote 13.00 3.20 3.00 20.20 21.30 9.00
quote 1.50 -2.00 18.00 1.15 1.50 217.00 250.00 quote 15.03 -0.73 1.00 22.40 23.70 36.00
quote 1.05 -1.70 74.00 0.90 1.15 21.00 252.50 quote 17.80 6.50 3.00 24.10 25.70 5.00
quote 0.95 -1.50 9.00 0.70 1.00 96.00 255.00 quote 21.24 8.54 3.00 26.90 28.00 27.00
quote 0.80 -1.35 10.00 0.55 0.75 25.00 257.50 quote 14.80 0.00 2.00 28.60 30.50 2.00
quote 0.65 -0.90 47.00 0.45 0.60 208.00 260.00 quote 25.74 0.24 4.00 31.00 33.10 223.00
quote 0.70 -0.60 2.00 0.40 0.55 77.00 262.50 quote 16.80 -4.91 3.00 33.20 35.30 6.00
quote 0.45 -0.55 29.00 0.30 0.50 80.00 265.00 quote 29.40 11.60 3.00 35.10 38.30 11.00
quote 0.65 -0.30 4.00 0.25 0.50 59.00 267.50 quote 21.80 0.80 6.00 38.10 40.10 6.00
quote 0.30 -0.40 1.00 0.20 0.45 46.00 270.00 quote 28.20 0.00 0.00 40.00 42.60 35.00
quote 0.75 -0.75 1.00 0.10 0.45 13.00 272.50 quote 0.00 0.00 0.00 42.80 45.30
quote 0.10 -0.60 6.00 0.15 0.40 59.00 275.00 quote 28.20 0.15 1.00 45.10 47.80 25.00
quote 0.25 -0.21 4.00 0.05 0.35 10.00 277.50 quote 0.00 0.00 0.00 45.80 50.20
quote 0.35 -0.10 3.00 0.05 0.35 307.00 280.00 quote 51.30 19.43 7.00 49.90 52.70 67.00
quote 1.00 -0.60 2.00 0.05 0.35 4.00 282.50 quote 51.80 16.36 3.00 52.30 55.10 36.00
quote 0.15 -0.15 2.00 0.05 0.50 77.00 285.00 quote 45.52 -1.66 2.00 54.30 57.50 20.00
quote 1.20 0.00 0.00 0.05 0.45 3.00 287.50 quote 36.60 0.00 1.00 57.20 60.60 1.00
quote 0.33 -0.27 1.00 0.05 0.45 21.00 290.00 quote 21.68 0.00 0.00 58.70 62.90 10.00
quote 0.22 -0.18 1.00 0.05 0.40 30.00 295.00 quote 17.80 0.00 0.00 64.20 67.50 5.00
quote 0.15 -0.05 2.00 0.00 0.10 55.00 300.00 quote 36.66 0.00 0.00 68.50 72.40 11.00
quote 0.15 -0.25 1.00 0.00 0.60 36.00 305.00 quote 17.80 0.00 0.00 74.40 77.40 4.00
quote 0.40 -0.20 1.00 0.00 0.30 45.00 310.00 quote 35.28 0.00 0.00 77.70 82.50 3.00
quote 0.20 -0.05 2.00 0.00 0.95 25.00 315.00 quote 23.62 0.00 0.00 82.80 87.50 2.00
quote 0.59 0.00 0.00 0.00 0.25 24.00 320.00 quote 73.43 0.00 0.00 87.80 92.50 5.00
quote 0.45 0.00 0.00 0.00 0.65 10.00 325.00 quote 0.00 0.00 0.00 93.40 98.00
quote 1.30 0.00 0.00 0.00 0.65 8.00 330.00 quote 0.00 0.00 0.00 97.80 104.10
quote 0.18 0.00 0.00 0.00 0.20 5.00 335.00 quote 0.00 0.00 0.00 104.00 107.40
quote 0.05 -0.15 18.00 0.00 0.20 6.00 340.00 quote 0.00 0.00 0.00 108.40 112.60
quote 0.30 0.00 0.00 0.00 0.20 11.00 345.00 quote 0.00 0.00 0.00 113.60 117.60
quote 0.10 -0.05 8.00 0.00 0.10 19.00 350.00 quote 0.00 0.00 0.00 118.40 124.30
quote 0.10 -0.05 1.00 0.00 0.15 2.00 355.00 quote 0.00 0.00 0.00 123.20 128.20
quote 0.10 -1.10 10.00 0.00 0.15 10.00 360.00 quote 0.00 0.00 0.00 128.80 132.70
quote 0.00 0.00 0.00 0.00 2.40 365.00 quote 0.00 0.00 0.00 132.80 138.40
quote 1.28 0.00 0.00 0.00 0.90 1.00 370.00 quote 0.00 0.00 0.00 137.70 142.90
quote 1.20 0.00 0.00 0.00 0.55 5.00 375.00 quote 0.00 0.00 0.00 142.80 147.70
quote 0.68 0.00 0.00 0.00 0.55 39.00 380.00 quote 0.00 0.00 0.00 147.90 154.30
quote 0.00 0.00 0.00 0.00 1.65 385.00 quote 0.00 0.00 0.00 152.80 158.60
quote 0.00 0.00 0.00 0.00 0.15 390.00 quote 0.00 0.00 0.00 157.80 164.70
quote 0.10 0.00 1.00 0.00 0.15 1.00 395.00 quote 0.00 0.00 0.00 162.80 171.00
quote 0.00 0.00 0.00 0.00 0.85 400.00 quote 0.00 0.00 0.00 167.80 174.50
quote 0.05 0.00 199.00 0.00 0.05 23.00 405.00 quote 0.00 0.00 0.00 172.70 180.80
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 112.40 117.10 115.00 quote 0.00 0.00 0.00 0.00 2.65
quote 0.00 0.00 0.00 107.60 111.30 120.00 quote 0.05 0.00 0.00 0.00 0.25 4.00
quote 0.00 0.00 0.00 102.60 107.40 125.00 quote 0.00 0.00 0.00 0.00 3.60
quote 117.60 0.00 0.00 97.80 100.90 4.00 130.00 quote 0.00 0.00 0.00 0.00 3.60
quote 114.00 28.20 2.00 92.70 95.50 4.00 135.00 quote 0.00 0.00 0.00 0.00 1.65
quote 108.40 7.00 1.00 87.70 92.40 2.00 140.00 quote 0.00 0.00 0.00 0.00 1.50
quote 104.40 0.00 1.00 82.70 86.20 1.00 145.00 quote 0.69 0.00 0.00 0.10 0.50 20.00
quote 97.64 -48.69 1.00 77.70 80.90 1.00 150.00 quote 0.40 0.00 0.00 0.15 0.55 3.00
quote 0.00 0.00 0.00 72.90 76.40 155.00 quote 0.00 0.00 0.00 0.20 1.50
quote 81.80 0.00 0.00 67.90 71.30 2.00 160.00 quote 0.00 0.00 0.00 0.25 0.40
quote 83.60 6.80 2.00 62.80 65.80 3.00 165.00 quote 0.57 0.00 0.00 0.20 0.45 3.00
quote 110.10 0.00 0.00 57.90 61.40 1.00 170.00 quote 0.25 -0.15 1.00 0.40 0.55 6.00
quote 0.00 0.00 0.00 52.50 56.00 175.00 quote 0.50 0.00 0.00 0.20 0.70 14.00
quote 86.57 0.00 0.00 48.40 50.10 5.00 180.00 quote 0.65 -0.34 57.00 0.70 0.85 65.00
quote 82.10 0.00 0.00 43.60 45.80 15.00 185.00 quote 0.38 0.00 0.00 0.90 1.05 7.00
quote 58.70 0.00 0.00 39.00 41.20 5.00 190.00 quote 0.90 0.60 2.00 1.15 1.35 497.00
quote 0.00 0.00 0.00 34.40 37.10 195.00 quote 1.17 0.11 1.00 1.45 1.70 66.00
quote 49.30 1.30 1.00 29.90 31.40 12.00 200.00 quote 1.35 0.43 5.00 1.95 2.15 282.00
quote 29.20 -4.10 3.00 21.30 22.80 18.00 210.00 quote 3.20 0.75 8.00 3.40 3.80 108.00
quote 20.00 -5.00 5.00 17.70 18.60 5.00 215.00 quote 4.32 1.12 18.00 4.60 5.00 480.00
quote 15.00 -7.10 27.00 14.20 14.80 67.00 220.00 quote 5.74 1.76 36.00 6.10 6.50 317.00
quote 15.50 -2.40 1.00 11.20 11.90 17.00 225.00 quote 7.20 1.40 11.00 7.90 8.50 103.00
229.56 Current price as of 12/01/2021 02:36:54 PM
quote 9.90 -4.70 163.00 8.60 9.10 95.00 230.00 quote 10.40 3.10 29.00 10.20 11.10 459.00
quote 7.70 -3.40 3.00 6.50 7.10 56.00 235.00 quote 12.26 3.20 14.00 13.20 13.80 87.00
quote 5.90 -3.47 15.00 4.90 5.20 118.00 240.00 quote 16.50 4.60 15.00 16.40 17.00 332.00
quote 4.80 -3.50 5.00 4.10 4.40 79.00 242.50 quote 16.60 3.10 1.00 18.20 19.00 81.00
quote 3.98 -3.32 9.00 3.50 3.80 127.00 245.00 quote 19.20 4.30 5.00 19.90 20.80 370.00
quote 3.05 -3.25 7.00 2.95 3.20 58.00 247.50 quote 22.30 6.10 3.00 21.90 22.70 342.00
quote 2.66 -2.64 51.00 2.50 2.70 803.00 250.00 quote 22.20 3.95 31.00 24.00 24.80 654.00
quote 3.10 -1.40 3.00 2.10 2.30 27.00 252.50 quote 18.50 -1.00 1.00 25.60 26.90 28.00
quote 1.96 -1.91 15.00 1.75 1.95 67.00 255.00 quote 20.30 -2.30 4.00 27.40 29.00 13.00
quote 1.80 -2.60 16.00 1.50 1.70 14.00 257.50 quote 28.20 10.30 2.00 29.60 31.60 22.00
quote 1.20 -1.57 29.00 1.25 1.45 683.00 260.00 quote 30.55 4.50 39.00 31.50 33.60 597.00
quote 1.20 -1.25 17.00 1.05 1.25 23.00 262.50 quote 18.80 -7.70 2.00 33.70 35.90 12.00
quote 0.95 -1.03 9.00 0.90 1.05 55.00 265.00 quote 21.80 2.00 19.00 35.70 38.20 30.00
quote 0.84 -1.36 22.00 0.75 0.90 20.00 267.50 quote 23.30 1.20 10.00 39.20 41.30 13.00
quote 0.75 -0.72 88.00 0.65 0.80 470.00 270.00 quote 39.60 5.36 12.00 41.10 42.90 864.00
quote 1.40 -1.50 15.00 0.55 0.70 17.00 272.50 quote 27.70 0.00 0.00 43.80 45.50 5.00
quote 0.62 -0.48 32.00 0.45 0.60 96.00 275.00 quote 29.80 0.00 0.00 45.80 47.90 4.00
quote 2.30 -0.14 1.00 0.40 0.60 2.00 277.50 quote 31.90 2.30 2.00 48.60 50.50 13.00
quote 0.40 -0.45 10.00 0.35 0.50 594.00 280.00 quote 43.66 10.56 4.00 51.20 52.60 227.00
quote 0.45 -1.30 2.00 0.30 0.60 7.00 282.50 quote 37.10 0.00 0.00 53.20 55.40 6.00
quote 0.35 -0.41 3.00 0.30 0.45 73.00 285.00 quote 38.70 -0.90 1.00 55.30 57.90 2.00
quote 2.37 0.30 3.00 0.25 0.65 2.00 287.50 quote 39.80 0.00 3.00 57.20 60.60 3.00
quote 0.35 -0.20 27.00 0.25 0.40 553.00 290.00 quote 59.90 7.17 5.00 61.70 62.70 148.00
quote 0.26 -0.61 1.00 0.20 0.50 8.00 295.00 quote 46.80 -1.40 1.00 65.90 67.80 2.00
quote 0.22 -0.13 15.00 0.15 0.30 944.00 300.00 quote 69.80 18.40 2.00 71.50 72.80 53.00
quote 0.55 -0.70 3.00 0.15 0.50 19.00 305.00 quote 0.00 0.00 0.00 75.40 77.40
quote 0.15 -0.06 14.00 0.10 0.30 479.00 310.00 quote 62.00 1.90 3.00 79.60 82.40 19.00
quote 0.20 0.00 3.00 0.05 0.35 335.00 320.00 quote 50.50 0.00 0.00 89.90 92.40 5.00
quote 0.19 -0.06 11.00 0.10 0.55 166.00 330.00 quote 61.40 0.00 0.00 98.50 102.50 4.00
quote 0.20 -0.05 1.00 0.00 0.25 73.00 340.00 quote 61.60 0.00 0.00 107.80 112.50 2.00
quote 0.20 -0.05 1.00 0.00 0.30 181.00 350.00 quote 76.42 0.00 0.00 117.80 122.70 5.00
quote 0.22 -0.08 1.00 0.00 0.25 83.00 360.00 quote 94.50 0.00 0.00 129.70 132.50 4.00
quote 0.25 0.00 0.00 0.00 0.45 71.00 370.00 quote 0.00 0.00 0.00 140.30 142.30
quote 0.10 -0.25 1.00 0.00 0.25 21.00 380.00 quote 132.20 0.00 0.00 147.90 154.20 1.00
quote 0.15 0.00 1.00 0.00 1.20 4.00 390.00 quote 0.00 0.00 0.00 157.80 164.40
quote 0.75 0.00 0.00 0.00 0.20 4.00 400.00 quote 0.00 0.00 0.00 168.00 173.10
quote 0.05 0.00 1.00 0.00 0.40 410.00 quote 0.00 0.00 0.00 178.20 184.30
quote 0.10 -0.05 14.00 0.00 0.15 411.00 420.00 quote 137.10 0.00 0.00 188.10 194.10 4.00
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 92.50 96.10 135.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 87.50 92.10 140.00 quote 0.00 0.00 0.00 0.05 1.30
quote 0.00 0.00 0.00 82.70 86.20 145.00 quote 0.50 0.00 0.00 0.05 1.35 2.00
quote 0.00 0.00 0.00 77.80 80.90 150.00 quote 0.00 0.00 0.00 0.05 1.35
quote 0.00 0.00 0.00 72.60 77.40 155.00 quote 0.00 0.00 0.00 0.05 1.40
quote 0.00 0.00 0.00 67.80 71.80 160.00 quote 0.00 0.00 0.00 0.10 1.45
quote 0.00 0.00 0.00 63.10 65.90 165.00 quote 0.00 0.00 0.00 0.10 1.50
quote 0.00 0.00 0.00 57.80 60.70 170.00 quote 0.00 0.00 0.00 0.15 1.50
quote 0.00 0.00 0.00 53.40 57.10 175.00 quote 0.75 0.00 0.00 0.85 1.10 1.00
quote 102.81 0.00 0.00 48.40 52.30 1.00 180.00 quote 0.55 0.00 5.00 1.00 1.25 5.00
quote 97.94 0.00 0.00 43.60 46.40 1.00 185.00 quote 0.00 0.00 0.00 1.25 1.60
quote 92.88 0.00 0.00 39.20 42.00 3.00 190.00 quote 0.00 0.00 0.00 1.40 1.85
quote 0.00 0.00 0.00 34.40 37.10 195.00 quote 0.00 0.00 0.00 1.95 2.35
quote 50.00 0.00 0.00 30.30 32.40 1.00 200.00 quote 1.90 0.74 3.00 2.50 2.90 12.00
quote 0.00 0.00 0.00 26.20 28.50 205.00 quote 1.39 0.44 5.00 3.20 3.70 45.00
quote 0.00 0.00 0.00 22.00 23.70 210.00 quote 0.00 0.00 0.00 4.20 4.70
quote 0.00 0.00 0.00 18.60 19.50 215.00 quote 2.90 0.00 0.00 5.40 6.10 21.00
quote 0.00 0.00 0.00 15.30 16.40 220.00 quote 3.00 0.05 2.00 6.80 7.80 3.00
quote 14.20 0.00 18.00 12.20 13.50 225.00 quote 8.10 3.90 4.00 8.70 9.80 14.00
229.56 Current price as of 12/01/2021 02:36:54 PM
quote 11.20 -12.47 10.00 9.40 11.00 4.00 230.00 quote 9.50 3.20 1.00 11.30 12.20 9.00
quote 10.10 -3.60 2.00 7.50 8.50 2.00 235.00 quote 12.00 1.74 1.00 14.20 15.20 31.00
quote 11.00 -7.50 2.00 5.80 6.40 9.00 240.00 quote 11.55 1.25 1.00 17.50 18.40 16.00
quote 7.20 -1.50 3.00 4.30 4.90 14.00 245.00 quote 14.00 3.20 1.00 20.90 21.80 18.00
quote 4.55 -2.25 5.00 3.20 3.70 15.00 250.00 quote 19.25 5.55 4.00 23.90 26.50 23.00
quote 3.65 -1.15 14.00 2.20 3.10 26.00 255.00 quote 15.50 -0.80 1.00 28.30 30.20 17.00
quote 2.98 -1.03 13.00 1.80 2.20 76.00 260.00 quote 21.80 0.00 0.00 32.50 34.50 33.00
quote 1.70 -1.30 7.00 1.30 1.70 80.00 265.00 quote 23.57 -6.73 7.00 36.50 39.00 13.00
quote 1.30 -0.90 18.00 1.00 1.35 43.00 270.00 quote 34.55 7.42 1.00 41.50 44.20 20.00
quote 3.60 -0.10 1.00 0.70 1.10 19.00 275.00 quote 19.55 0.00 0.00 45.80 50.10 17.00
quote 0.75 -0.74 1.00 0.60 0.90 27.00 280.00 quote 34.56 20.06 10.00 50.30 53.60 15.00
quote 1.05 -2.65 1.00 0.40 0.85 27.00 285.00 quote 16.60 0.00 0.00 55.60 58.30 13.00
quote 0.56 -0.94 5.00 0.50 0.75 35.00 290.00 quote 18.30 0.00 0.00 59.70 64.20 4.00
quote 1.95 0.00 0.00 0.25 0.70 23.00 295.00 quote 21.40 0.00 0.00 64.20 68.70 3.00
quote 0.72 -0.38 3.00 0.20 1.50 12.00 300.00 quote 53.00 0.00 0.00 69.50 73.00 1.00
quote 1.13 0.00 0.00 0.15 1.50 9.00 305.00 quote 0.00 0.00 0.00 74.50 78.20
quote 0.58 -0.57 1.00 0.15 0.85 2.00 310.00 quote 0.00 0.00 0.00 80.20 82.80
quote 1.15 0.00 0.00 0.10 1.50 6.00 315.00 quote 0.00 0.00 0.00 84.00 88.10
quote 1.85 0.00 0.00 0.05 1.50 4.00 320.00 quote 0.00 0.00 0.00 89.10 92.80
quote 1.05 -0.75 1.00 0.05 1.50 6.00 325.00 quote 0.00 0.00 0.00 94.50 97.90
quote 1.35 0.00 0.00 0.05 1.45 12.00 330.00 quote 0.00 0.00 0.00 99.70 103.00
quote 3.16 0.00 0.00 0.05 1.40 3.00 335.00 quote 0.00 0.00 0.00 104.70 109.30
quote 2.22 0.00 0.00 0.05 1.40 3.00 340.00 quote 0.00 0.00 0.00 107.70 113.60
quote 0.30 0.00 5.00 0.00 1.40 5.00 345.00 quote 0.00 0.00 0.00 112.90 119.50
quote 1.50 0.00 0.00 0.00 4.40 6.00 350.00 quote 0.00 0.00 0.00 117.90 123.00
quote 0.30 -0.25 2.00 0.00 1.00 6.00 355.00 quote 0.00 0.00 0.00 123.20 127.90
quote 0.45 0.00 0.00 0.00 1.50 1.00 360.00 quote 0.00 0.00 0.00 127.90 132.60
quote 0.00 0.00 0.00 0.00 1.50 365.00 quote 0.00 0.00 0.00 132.70 137.80
quote 0.00 0.00 0.00 0.00 1.50 370.00 quote 0.00 0.00 0.00 138.40 144.10
quote 0.00 0.00 0.00 0.00 4.20 375.00 quote 0.00 0.00 0.00 143.10 147.70
quote 0.00 0.00 0.00 0.00 2.20 380.00 quote 0.00 0.00 0.00 149.70 153.70
quote 0.00 0.00 0.00 0.00 1.50 385.00 quote 0.00 0.00 0.00 153.20 159.70
quote 0.00 0.00 0.00 0.00 1.85 390.00 quote 0.00 0.00 0.00 158.30 164.50
quote 0.00 0.00 0.00 0.00 3.20 395.00 quote 0.00 0.00 0.00 163.10 167.80
quote 0.00 0.00 0.00 0.00 3.20 400.00 quote 0.00 0.00 0.00 168.00 174.20
quote 0.00 0.00 0.00 0.00 1.55 405.00 quote 0.00 0.00 0.00 172.80 177.80
quote 0.00 0.00 0.00 0.00 1.55 410.00 quote 0.00 0.00 0.00 178.20 185.10
quote 0.00 0.00 0.00 0.00 2.35 415.00 quote 0.00 0.00 0.00 183.80 190.30
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 102.98 0.00 0.00 47.50 53.90 1.00 180.00 quote 1.51 0.90 17.00 1.20 1.50 23.00
quote 98.12 0.00 0.00 42.80 49.40 1.00 185.00 quote 0.00 0.00 0.00 1.40 1.90
quote 93.04 0.00 0.00 39.60 42.80 3.00 190.00 quote 1.05 0.00 0.00 1.90 2.60 5.00
quote 0.00 0.00 0.00 33.60 38.60 195.00 quote 1.15 0.13 2.00 2.45 3.30 3.00
quote 0.00 0.00 0.00 30.80 34.40 200.00 quote 2.00 -0.19 1.00 2.90 3.60 1.00
quote 0.00 0.00 0.00 27.20 28.90 205.00 quote 3.03 0.32 1.00 4.00 4.50 2.00
quote 0.00 0.00 0.00 22.90 24.90 210.00 quote 3.65 0.00 0.00 5.10 5.70 6.00
quote 0.00 0.00 0.00 19.30 21.10 215.00 quote 6.21 2.45 4.00 6.50 7.10 5.00
quote 33.70 5.80 10.00 16.50 17.90 10.00 220.00 quote 7.80 4.10 26.00 8.00 8.90 31.00
quote 0.00 0.00 0.00 13.40 14.90 225.00 quote 9.67 2.38 12.00 10.20 11.00 14.00
229.56 Current price as of 12/01/2021 02:36:54 PM
quote 14.20 -3.22 17.00 10.90 12.40 1.00 230.00 quote 11.50 5.49 8.00 12.30 13.40 10.00
quote 9.60 -4.40 7.00 8.50 9.60 3.00 235.00 quote 14.28 2.47 7.00 15.20 16.30 19.00
quote 9.30 -8.30 28.00 6.90 7.60 1.00 240.00 quote 17.60 8.19 7.00 18.40 19.70 38.00
quote 10.45 -0.64 4.00 5.30 6.10 15.00 245.00 quote 11.61 -4.14 3.00 21.80 23.40 6.00
quote 4.84 -2.73 20.00 4.20 4.80 18.00 250.00 quote 25.60 5.35 2.00 24.60 28.00 29.00
quote 3.90 -2.45 6.00 3.10 3.90 4.00 255.00 quote 23.75 6.75 1.00 29.00 31.10 4.00
quote 4.70 -3.50 16.00 2.50 3.10 22.00 260.00 quote 27.35 6.85 1.00 33.40 35.20 12.00
quote 4.00 -1.14 3.00 1.90 2.35 5.00 265.00 quote 31.38 8.24 1.00 37.60 39.60 8.00
quote 2.70 -0.50 1.00 1.50 2.05 24.00 270.00 quote 35.75 8.03 1.00 41.10 44.70 9.00
quote 2.45 -3.55 3.00 1.15 1.80 16.00 275.00 quote 13.80 0.00 0.00 46.60 50.00 1.00
quote 1.40 -0.75 1.00 1.00 1.55 17.00 280.00 quote 34.45 -9.04 2.00 50.30 55.20 86.00
quote 1.69 -1.06 2.00 0.80 1.35 10.00 285.00 quote 38.64 -9.36 2.00 55.00 61.50 2.00
quote 3.52 0.52 5.00 0.75 1.05 8.00 290.00 quote 41.10 0.00 0.00 58.60 65.30 225.00
quote 0.85 -1.20 1.00 0.65 1.05 19.00 295.00 quote 0.00 0.00 0.00 63.90 68.40
quote 0.77 -0.23 4.00 0.30 1.20 39.00 300.00 quote 0.00 0.00 0.00 68.70 75.10
quote 0.00 0.00 0.00 0.30 3.00 305.00 quote 0.00 0.00 0.00 73.80 79.80
quote 1.26 -0.39 2.00 0.15 1.10 11.00 310.00 quote 0.00 0.00 0.00 78.30 84.30
quote 1.50 0.00 0.00 0.10 1.00 8.00 315.00 quote 0.00 0.00 0.00 82.90 90.00
quote 0.97 0.00 0.00 0.15 0.95 7.00 320.00 quote 0.00 0.00 0.00 88.70 94.70
quote 0.00 0.00 0.00 0.00 1.90 325.00 quote 0.00 0.00 0.00 93.40 99.70
quote 0.05 -1.37 1.00 0.00 1.05 3.00 330.00 quote 0.00 0.00 0.00 98.20 104.60
quote 0.00 0.00 0.00 0.00 3.60 335.00 quote 0.00 0.00 0.00 102.90 110.00
quote 0.01 -0.84 22.00 0.00 0.85 29.00 340.00 quote 0.00 0.00 0.00 107.90 114.10
quote 1.70 0.00 0.00 0.00 1.75 4.00 345.00 quote 0.00 0.00 0.00 113.80 120.00
quote 0.58 0.00 0.00 0.00 2.40 3.00 350.00 quote 0.00 0.00 0.00 117.70 124.30
quote 0.00 0.00 0.00 0.00 3.80 355.00 quote 0.00 0.00 0.00 122.70 129.80
quote 0.00 0.00 0.00 0.00 1.70 360.00 quote 0.00 0.00 0.00 127.70 133.30
quote 0.00 0.00 0.00 0.00 2.35 365.00 quote 0.00 0.00 0.00 132.70 139.10
quote 0.00 0.00 0.00 0.00 1.70 370.00 quote 0.00 0.00 0.00 137.70 144.80
quote 0.00 0.00 0.00 0.00 1.10 375.00 quote 0.00 0.00 0.00 142.60 149.80

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

July, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.