Bulletin
Investor Alert

Spotify Technology S.A.

NYS: SPOT

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Feb 3, 2023, 7:41 p.m.

/zigman2/quotes/207488629/composite

$

120.90

Change

-0.27 -0.22%

Volume

Volume 14,994

Quotes are delayed by 20 min

/zigman2/quotes/207488629/composite

Previous close

$ 122.57

$ 121.17

Change

-1.40 -1.14%

Day low

Day high

$118.00

$123.82

Open

52 week low

52 week high

$69.29

$177.60

Open

OPTION CHAIN FOR SPOTIFY TECHNOLOGY S.A.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 63.00 36.70 2.00 70.60 71.60 2.00 50.00 quote 0.02 -0.08 10.00 0.00 0.05 14.00
quote 0.00 0.00 0.00 65.60 66.40 55.00 quote 0.05 -0.43 6.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 60.70 61.70 60.00 quote 0.01 -0.04 50.00 0.00 0.05 161.00
quote 0.00 0.00 0.00 57.60 58.50 63.00 quote 0.00 0.00 0.00 0.00 0.05 11.00
quote 0.00 0.00 0.00 56.70 57.60 64.00 quote 0.01 -0.09 20.00 0.00 0.05 42.00
quote 32.30 -3.50 1.00 55.60 56.50 4.00 65.00 quote 0.05 -0.05 1.00 0.00 0.05 13.00
quote 0.00 0.00 0.00 54.70 55.60 66.00 quote 0.02 -0.03 5.00 0.00 0.05 33.00
quote 0.00 0.00 0.00 53.50 54.60 67.00 quote 0.02 -0.03 5.00 0.00 0.05 16.00
quote 0.00 0.00 0.00 52.70 53.70 68.00 quote 0.05 -0.09 13.00 0.00 0.05 22.00
quote 0.00 0.00 0.00 51.60 52.70 69.00 quote 0.05 0.00 20.00 0.00 0.05 124.00
quote 31.70 9.70 1.00 50.70 51.60 1.00 70.00 quote 0.01 -0.04 27.00 0.00 0.05 134.00
quote 0.00 0.00 0.00 49.60 50.70 71.00 quote 0.03 -0.02 1.00 0.00 0.05 57.00
quote 0.00 0.00 0.00 48.70 49.70 72.00 quote 0.03 -0.01 35.00 0.00 0.05 289.00
quote 0.00 0.00 0.00 47.60 48.60 73.00 quote 0.06 -0.14 101.00 0.00 0.05 280.00
quote 0.00 0.00 0.00 46.70 47.50 74.00 quote 0.05 -0.04 7.00 0.00 0.05 20.00
quote 17.28 0.00 0.00 45.60 46.50 2.00 75.00 quote 0.03 0.00 1.00 0.00 0.05 926.00
quote 6.90 0.00 0.00 44.60 45.50 2.00 76.00 quote 0.03 -0.12 7.00 0.00 0.05 35.00
quote 23.87 8.16 2.00 43.70 44.60 3.00 77.00 quote 0.01 -0.01 3.00 0.00 0.05 98.00
quote 15.30 0.00 0.00 42.70 43.50 1.00 78.00 quote 0.01 -0.16 10.00 0.00 0.05 34.00
quote 42.64 23.25 6.00 41.70 42.60 9.00 79.00 quote 0.05 0.01 1.00 0.00 0.05 118.00
quote 40.10 4.25 2.00 40.60 41.60 27.00 80.00 quote 0.05 0.02 64.00 0.00 0.05 1,372
quote 18.82 -3.23 1.00 39.70 40.60 3.00 81.00 quote 0.03 -0.01 3.00 0.00 0.05 331.00
quote 38.98 19.73 1.00 38.60 39.70 39.00 82.00 quote 0.03 -0.02 4.00 0.00 0.05 153.00
quote 18.50 7.20 1.00 37.60 38.60 9.00 83.00 quote 0.01 -0.02 1.00 0.00 0.05 93.00
quote 28.40 12.53 1.00 36.60 37.70 35.00 84.00 quote 0.05 0.00 11.00 0.00 0.05 281.00
quote 35.92 7.11 11.00 35.60 36.60 31.00 85.00 quote 0.01 -0.02 12.00 0.00 0.05 340.00
quote 35.60 -0.60 1.00 34.70 35.60 34.00 86.00 quote 0.05 0.00 1.00 0.00 0.05 890.00
quote 34.78 20.48 3.00 33.70 34.70 19.00 87.00 quote 0.01 -0.03 2.00 0.00 0.05 915.00
quote 15.00 -0.66 2.00 32.60 33.60 44.00 88.00 quote 0.01 -0.03 6.00 0.00 0.05 286.00
quote 29.53 15.75 7.00 31.60 32.60 23.00 89.00 quote 0.03 -0.07 1.00 0.00 0.05 70.00
quote 31.30 -1.20 9.00 30.60 31.50 41.00 90.00 quote 0.03 0.00 9.00 0.00 0.05 1,187
quote 21.60 10.67 4.00 29.60 30.40 62.00 91.00 quote 0.01 -0.03 1.00 0.00 0.05 95.00
quote 30.98 8.36 2.00 28.70 29.50 46.00 92.00 quote 0.23 0.13 1.00 0.00 0.10 243.00
quote 28.05 0.05 11.00 27.70 28.60 254.00 93.00 quote 0.01 -0.02 15.00 0.00 0.05 308.00
quote 28.00 13.30 3.00 26.70 27.50 54.00 94.00 quote 0.28 0.23 5.00 0.00 0.50 391.00
quote 25.90 3.69 1.00 25.70 26.50 69.00 95.00 quote 0.03 0.02 3.00 0.00 0.05 147.00
quote 26.90 9.90 8.00 24.60 25.60 43.00 96.00 quote 0.05 -0.05 5.00 0.00 0.05 104.00
quote 24.00 -0.05 3.00 23.70 24.60 110.00 97.00 quote 0.04 -0.11 9.00 0.00 0.05 297.00
quote 24.15 0.10 4.00 22.70 23.30 99.00 98.00 quote 0.05 -0.05 6.00 0.00 0.05 260.00
quote 22.95 -0.13 5.00 21.60 22.50 22.00 99.00 quote 0.05 0.02 3.00 0.00 0.05 157.00
quote 21.03 -0.37 5.00 20.80 21.40 1,014 100.00 quote 0.03 -0.02 2.00 0.00 0.05 575.00
quote 20.60 0.83 13.00 19.70 20.50 249.00 101.00 quote 0.01 -0.04 1.00 0.00 0.05 193.00
quote 20.97 -0.15 1.00 18.70 19.50 613.00 102.00 quote 0.03 -0.07 6.00 0.00 0.05 85.00
quote 18.07 -1.83 3.00 17.70 18.50 108.00 103.00 quote 0.03 0.02 10.00 0.00 0.05 221.00
quote 17.42 -0.95 3.00 16.70 17.50 50.00 104.00 quote 0.01 -0.03 2.00 0.00 0.05 109.00
quote 16.16 0.96 44.00 15.80 16.30 1,588 105.00 quote 0.05 0.00 2.00 0.00 0.05 171.00
quote 15.06 0.06 8.00 14.80 15.50 169.00 106.00 quote 0.03 -0.02 17.00 0.00 0.05 147.00
quote 14.10 -1.00 11.00 13.70 14.50 107.00 107.00 quote 0.05 -0.06 1.00 0.00 0.05 241.00
quote 13.00 -0.48 14.00 12.60 13.50 179.00 108.00 quote 0.05 -0.03 16.00 0.00 0.05 192.00
quote 12.20 0.06 14.00 11.70 12.50 153.00 109.00 quote 0.04 -0.11 3.00 0.00 0.05 319.00
quote 11.10 -0.80 91.00 10.80 11.40 1,697 110.00 quote 0.03 -0.02 1.00 0.00 0.05 792.00
quote 11.90 0.74 19.00 9.70 10.40 185.00 111.00 quote 0.05 0.00 10.00 0.00 0.05 317.00
quote 9.06 -1.81 114.00 8.80 9.50 653.00 112.00 quote 0.10 -0.20 32.00 0.00 0.05 438.00
quote 8.46 0.04 79.00 7.70 8.50 693.00 113.00 quote 0.04 -0.05 16.00 0.00 0.05 116.00
quote 7.12 -1.38 110.00 6.70 7.60 350.00 114.00 quote 0.05 -0.05 16.00 0.00 0.05 271.00
quote 6.32 -1.60 171.00 5.70 6.40 810.00 115.00 quote 0.13 0.03 46.00 0.00 0.15 107.00
quote 5.18 0.0100 59.00 4.70 5.50 165.00 116.00 quote 0.05 -0.26 47.00 0.00 0.05 122.00
quote 4.20 0.15 68.00 3.70 4.40 513.00 117.00 quote 0.05 -0.50 11.00 0.00 0.05 25.00
quote 3.20 0.43 65.00 2.70 3.40 198.00 118.00 quote 0.04 -0.28 45.00 0.00 0.05 81.00
quote 2.26 -0.69 149.00 1.75 2.50 312.00 119.00 quote 0.05 -0.45 87.00 0.00 0.05 38.00
quote 1.19 -1.81 967.00 0.90 1.30 1,867 120.00 quote 0.05 -0.75 215.00 0.00 0.05 355.00
quote 0.41 -2.09 808.00 0.05 0.40 548.00 121.00 quote 0.30 -0.70 347.00 0.00 0.25 161.00
121.17 Current price as of 2/03/2023 04:00:02 PM
quote 0.05 -1.53 556.00 0.00 0.10 266.00 122.00 quote 0.75 -0.45 232.00 0.60 1.30 47.00
quote 0.01 -1.44 2,179 0.00 0.05 131.00 123.00 quote 1.77 -0.48 112.00 1.65 2.30 15.00
quote 0.07 -0.87 491.00 0.00 0.10 126.00 124.00 quote 1.60 -1.70 73.00 2.55 3.30 73.00
quote 0.03 -0.72 446.00 0.00 0.05 904.00 125.00 quote 1.90 -2.67 63.00 3.70 4.30 40.00
quote 0.05 -0.22 34.00 0.00 0.10 223.00 126.00 quote 5.10 -21.50 125.00 4.70 5.30 39.00
quote 0.05 -0.10 21.00 0.00 0.05 203.00 127.00 quote 0.00 0.00 0.00 5.60 6.30
quote 0.05 -0.30 5.00 0.00 0.05 18.00 128.00 quote 13.60 0.00 1.00 6.60 7.30 1.00
quote 0.01 -0.07 6.00 0.00 0.05 66.00 129.00 quote 16.70 0.00 6.00 7.50 8.30 6.00
quote 0.05 -0.11 1.00 0.00 0.05 254.00 130.00 quote 0.00 0.00 0.00 8.70 9.30
quote 0.05 0.00 11.00 0.00 0.05 168.00 131.00 quote 0.00 0.00 0.00 9.60 10.30
quote 0.05 -0.07 4.00 0.00 0.05 11.00 132.00 quote 0.00 0.00 0.00 10.60 11.30
quote 0.05 -0.05 1.00 0.00 0.05 22.00 133.00 quote 24.90 0.00 1.00 11.70 12.30
quote 0.05 0.00 1.00 0.00 0.05 120.00 134.00 quote 0.00 0.00 0.00 12.60 13.40
quote 0.05 0.00 3.00 0.00 0.05 91.00 135.00 quote 0.00 0.00 0.00 13.60 14.30
quote 0.05 0.04 10.00 0.00 0.05 298.00 140.00 quote 0.00 0.00 0.00 18.60 19.30
quote 0.05 -0.02 5.00 0.00 0.05 29.00 145.00 quote 0.00 0.00 0.00 23.70 24.30
quote 0.05 0.00 2.00 0.00 0.05 3.00 150.00 quote 0.00 0.00 0.00 28.40 29.30
quote 0.00 0.00 0.00 0.00 0.05 155.00 quote 0.00 0.00 0.00 33.50 34.40
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 70.70 71.70 50.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 65.60 66.70 55.00 quote 0.12 0.00 0.00 0.00 0.45 11.00
quote 59.90 0.00 1.00 60.50 61.70 1.00 60.00 quote 0.05 -0.08 1.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 55.70 56.60 65.00 quote 0.07 0.02 5.00 0.00 0.05 41.00
quote 0.00 0.00 0.00 54.70 55.70 66.00 quote 0.15 -0.05 1.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 53.70 54.80 67.00 quote 0.80 0.00 0.00 0.00 0.60 5.00
quote 0.00 0.00 0.00 52.60 53.80 68.00 quote 0.15 -0.35 2.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 51.70 52.60 69.00 quote 0.10 0.00 7.00 0.00 0.35 20.00
quote 30.80 0.00 0.00 50.70 51.70 1.00 70.00 quote 0.15 0.0100 16.00 0.00 0.05 131.00
quote 0.00 0.00 0.00 49.60 50.80 71.00 quote 0.30 -0.18 7.00 0.00 0.55 12.00
quote 0.00 0.00 0.00 48.70 49.80 72.00 quote 0.05 -0.47 1.00 0.00 4.30 3.00
quote 0.00 0.00 0.00 47.70 48.80 73.00 quote 0.44 -0.60 9.00 0.00 0.40 3.00
quote 0.00 0.00 0.00 46.70 47.70 74.00 quote 5.00 0.00 0.00 0.00 4.30 2.00
quote 0.00 0.00 0.00 45.70 46.60 75.00 quote 0.05 -0.25 1.00 0.00 0.10 113.00
quote 0.00 0.00 0.00 44.60 45.70 76.00 quote 2.65 0.00 0.00 0.00 0.55 16.00
quote 24.48 1.30 6.00 43.70 44.80 6.00 77.00 quote 0.30 -0.65 2.00 0.00 4.30 3.00
quote 14.41 0.00 0.00 42.70 43.70 1.00 78.00 quote 5.30 0.00 0.00 0.00 4.30 4.00
quote 42.65 34.45 6.00 41.70 42.80 3.00 79.00 quote 0.01 -0.01 47.00 0.00 0.05 778.00
quote 21.75 3.03 1.00 40.60 41.70 11.00 80.00 quote 0.08 -0.41 17.00 0.00 0.05 66.00
quote 20.60 1.53 1.00 39.70 40.80 5.00 81.00 quote 0.02 -0.63 27.00 0.00 0.10 41.00
quote 7.10 0.00 0.00 38.70 39.80 17.00 82.00 quote 0.05 -1.20 44.00 0.00 0.50 48.00
quote 38.01 7.61 1.00 37.70 38.70 46.00 83.00 quote 0.05 -0.95 2.00 0.00 3.70 4.00
quote 29.10 18.12 1.00 36.60 37.60 14.00 84.00 quote 0.68 0.58 1.00 0.00 0.55 25.00
quote 0.00 0.00 0.00 35.70 36.70 85.00 quote 0.05 -0.05 16.00 0.00 0.10 101.00
quote 5.70 0.00 0.00 34.70 35.60 9.00 86.00 quote 0.24 -1.01 4.00 0.00 0.05 35.00
quote 31.91 19.91 3.00 33.60 34.80 5.00 87.00 quote 0.08 -0.27 1.00 0.00 0.55 10.00
quote 15.10 -1.90 2.00 32.70 33.80 7.00 88.00 quote 0.09 0.05 1.00 0.00 0.15 38.00
quote 8.30 0.00 0.00 31.70 32.60 11.00 89.00 quote 0.15 -1.63 10.00 0.00 0.40 15.00
quote 23.85 1.40 1.00 30.70 31.60 114.00 90.00 quote 0.05 -0.07 4.00 0.00 0.05 59.00
quote 30.98 -0.02 5.00 29.70 30.60 4.00 91.00 quote 0.05 -0.12 2.00 0.00 0.10 58.00
quote 11.20 -0.95 5.00 28.70 29.60 63.00 92.00 quote 0.08 -0.17 2.00 0.00 0.40 17.00
quote 10.50 5.00 4.00 27.60 28.60 18.00 93.00 quote 0.20 -2.55 14.00 0.00 0.45 26.00
quote 7.88 -2.70 1.00 26.80 27.70 6.00 94.00 quote 0.17 0.02 5.00 0.00 0.45 13.00
quote 26.15 8.65 2.00 25.70 26.70 32.00 95.00 quote 0.02 -0.03 2.00 0.00 0.05 110.00
quote 16.80 8.42 1.00 24.60 25.60 7.00 96.00 quote 0.25 -3.75 109.00 0.00 0.45 120.00
quote 24.00 8.20 1.00 23.80 24.50 7.00 97.00 quote 0.29 -0.01 3.00 0.00 0.15 12.00
quote 17.40 5.20 1.00 22.30 24.00 4.00 98.00 quote 0.25 -0.10 9.00 0.00 0.40 12.00
quote 14.00 7.45 2.00 21.70 22.50 1.00 99.00 quote 0.05 -0.19 4.00 0.00 0.05 21.00
quote 23.15 0.56 3.00 20.80 21.50 154.00 100.00 quote 0.05 -0.05 48.00 0.05 0.10 199.00
quote 20.70 -1.30 10.00 19.80 20.50 53.00 101.00 quote 0.09 -0.07 10.00 0.00 0.10 22.00
quote 19.26 0.46 5.00 18.80 20.00 22.00 102.00 quote 0.12 -0.08 3.00 0.05 0.10 68.00
quote 18.17 2.04 3.00 17.80 18.50 124.00 103.00 quote 0.05 -0.09 3.00 0.05 0.15 57.00
quote 15.30 4.70 6.00 16.80 17.60 24.00 104.00 quote 0.24 0.04 14.00 0.05 0.15 24.00
quote 16.23 -1.25 33.00 15.90 16.90 39.00 105.00 quote 0.10 -0.05 150.00 0.10 0.15 531.00
quote 15.28 -1.24 2.00 14.90 15.50 12.00 106.00 quote 0.14 -0.06 12.00 0.10 0.20 69.00
quote 16.13 1.78 8.00 13.90 14.60 38.00 107.00 quote 0.15 -0.15 38.00 0.15 0.20 42.00
quote 15.18 3.02 5.00 13.00 13.70 75.00 108.00 quote 0.20 -0.05 55.00 0.15 0.25 75.00
quote 12.48 -0.34 16.00 12.00 12.70 40.00 109.00 quote 0.25 -0.05 1.00 0.20 0.30 67.00
quote 11.18 -1.77 14.00 11.10 11.70 81.00 110.00 quote 0.31 -0.04 101.00 0.25 0.35 199.00
quote 10.10 2.10 6.00 10.10 10.80 32.00 111.00 quote 0.39 -0.16 14.00 0.30 0.45 44.00
quote 10.96 0.61 11.00 9.30 10.10 71.00 112.00 quote 0.47 -0.23 47.00 0.40 0.55 175.00
quote 8.90 -0.21 5.00 8.40 9.00 86.00 113.00 quote 0.60 -0.40 14.00 0.55 0.70 63.00
quote 9.00 -0.25 3.00 7.60 8.10 66.00 114.00 quote 0.81 -0.04 26.00 0.65 0.85 41.00
quote 7.13 -0.22 100.00 6.80 7.30 498.00 115.00 quote 0.94 -0.11 84.00 0.85 1.05 98.00
quote 6.47 -0.16 13.00 6.10 6.50 33.00 116.00 quote 1.10 -0.09 62.00 1.05 1.25 263.00
quote 5.90 0.03 38.00 5.40 5.80 108.00 117.00 quote 1.36 -0.24 39.00 1.25 1.55 28.00
quote 5.00 -0.30 60.00 4.70 5.10 24.00 118.00 quote 1.66 -0.54 38.00 1.65 1.85 46.00
quote 4.41 -0.74 100.00 4.10 4.40 82.00 119.00 quote 2.15 0.20 36.00 2.00 2.20 16.00
quote 3.60 -0.55 138.00 3.60 3.90 122.00 120.00 quote 2.45 -0.10 142.00 2.40 2.65 686.00
quote 3.20 0.10 92.00 3.00 3.30 72.00 121.00 quote 2.93 0.05 289.00 2.85 3.10 25.00
121.17 Current price as of 2/03/2023 04:00:02 PM
quote 2.65 -0.85 404.00 2.60 2.85 74.00 122.00 quote 3.60 0.00 44.00 3.30 3.60 41.00
quote 2.21 -0.64 57.00 2.10 2.45 202.00 123.00 quote 3.90 0.40 40.00 3.90 4.30 123.00
quote 2.00 -1.10 16.00 1.80 2.10 22.00 124.00 quote 4.70 0.00 30.00 4.50 5.00
quote 1.65 -0.62 119.00 1.50 1.80 103.00 125.00 quote 4.32 -1.65 1.00 5.00 5.70 9.00
quote 1.60 -0.16 12.00 1.25 1.45 12.00 126.00 quote 8.10 -2.00 2.00 6.00 6.40 10.00
quote 1.13 -0.32 76.00 1.00 1.20 106.00 127.00 quote 0.00 0.00 0.00 6.70 7.20 15.00
quote 0.90 0.00 99.00 0.80 1.00 205.00 128.00 quote 0.00 0.00 0.00 7.20 8.00
quote 0.82 -0.33 19.00 0.70 0.85 86.00 129.00 quote 8.50 0.00 5.00 8.10 8.90 4.00
quote 0.60 -0.55 78.00 0.55 0.65 803.00 130.00 quote 0.00 0.00 0.00 9.10 9.70 1.00
quote 0.53 -0.19 4.00 0.45 0.60 42.00 131.00 quote 9.60 0.00 2.00 10.00 10.70
quote 0.55 0.25 7.00 0.35 0.50 4.00 132.00 quote 0.00 0.00 0.00 10.90 11.60
quote 0.65 0.20 1.00 0.30 0.40 5.00 133.00 quote 0.00 0.00 0.00 11.90 12.60
quote 0.55 0.14 1.00 0.25 0.35 8.00 134.00 quote 12.20 0.00 4.00 12.50 13.50
quote 0.35 0.05 13.00 0.15 0.25 15.00 135.00 quote 0.00 0.00 0.00 13.60 14.50
quote 0.20 -0.08 13.00 0.15 0.25 23.00 136.00 quote 0.00 0.00 0.00 14.70 15.50
quote 0.20 0.15 5.00 0.10 0.25 24.00 137.00 quote 0.00 0.00 0.00 15.40 16.40
quote 0.08 -0.07 28.00 0.05 0.15 29.00 140.00 quote 0.00 0.00 0.00 18.70 19.40
quote 0.05 0.00 1.00 0.00 0.20 1.00 145.00 quote 0.00 0.00 0.00 23.60 24.30
quote 0.03 -0.02 6.00 0.00 0.05 10.00 150.00 quote 0.00 0.00 0.00 28.50 29.40
quote 0.00 0.00 0.00 0.00 0.05 155.00 quote 33.90 0.00 290.00 33.40 34.30
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 61.30 18.40 2.00 80.60 81.70 10.00 40.00 quote 0.07 0.00 0.00 0.00 0.25 21.00
quote 35.90 0.00 0.00 75.60 76.60 1.00 45.00 quote 0.05 -0.05 1.00 0.00 0.30 233.00
quote 50.45 2.05 5.00 70.70 71.70 10.00 50.00 quote 0.05 0.00 225.00 0.00 0.05 397.00
quote 37.20 0.00 0.00 65.70 66.60 12.00 55.00 quote 0.03 0.00 1.00 0.00 0.05 1,878
quote 40.42 2.62 1.00 60.70 61.80 6.00 60.00 quote 0.05 0.00 5.00 0.00 0.05 1,227
quote 33.90 0.00 0.00 55.80 56.70 30.00 65.00 quote 0.02 -0.02 1.00 0.00 0.05 2,551
quote 51.47 20.14 2.00 50.70 51.80 53.00 70.00 quote 0.04 -0.23 21.00 0.00 0.05 1,213
quote 37.43 0.13 281.00 45.80 46.70 874.00 75.00 quote 0.05 0.02 11.00 0.00 0.10 617.00
quote 41.54 4.31 3.00 40.70 41.70 299.00 80.00 quote 0.05 0.00 4.00 0.00 0.05 1,048
quote 36.09 5.34 1.00 35.80 36.60 636.00 85.00 quote 0.05 0.00 21.00 0.00 0.10 542.00
quote 0.00 0.00 0.00 34.90 35.80 86.00 quote 0.14 -1.36 2.00 0.00 0.15 27.00
quote 34.93 23.23 1.00 33.70 34.70 5.00 87.00 quote 0.06 0.02 2.00 0.05 0.15 46.00
quote 11.00 -3.35 1.00 32.90 33.90 2.00 88.00 quote 0.25 -1.63 2.00 0.00 0.15 16.00
quote 10.70 0.00 1.00 31.80 32.90 1.00 89.00 quote 0.43 -1.66 1.00 0.00 0.35 8.00
quote 32.00 0.25 22.00 30.90 31.60 667.00 90.00 quote 0.15 0.06 5.00 0.05 0.20 751.00
quote 29.59 -2.61 3.00 29.90 30.60 4.00 91.00 quote 0.15 -0.14 10.00 0.00 0.30 26.00
quote 29.90 12.70 2.00 28.90 30.00 5.00 92.00 quote 0.13 -0.32 1.00 0.00 0.35 8.00
quote 30.60 17.45 1.00 27.90 28.90 10.00 93.00 quote 0.17 -0.28 11.00 0.05 0.50 126.00
quote 22.36 10.24 1.00 26.80 27.90 2.00 94.00 quote 0.05 -0.05 1.00 0.05 0.20 20.00
quote 26.50 -0.95 11.00 26.00 26.80 748.00 95.00 quote 0.09 -0.06 2.00 0.05 0.30 587.00
quote 25.37 15.92 1.00 24.90 25.90 1.00 96.00 quote 0.20 -0.40 55.00 0.05 0.30 67.00
quote 24.30 15.57 1.00 24.00 24.70 1.00 97.00 quote 0.35 -0.30 1.00 0.10 0.25 94.00
quote 24.20 11.80 3.00 23.00 23.70 24.00 98.00 quote 0.20 -0.50 4.00 0.10 0.35 36.00
quote 23.30 15.50 4.00 22.10 22.70 39.00 99.00 quote 0.31 -0.47 1.00 0.15 0.40 124.00
quote 21.60 -0.30 11.00 21.10 21.70 992.00 100.00 quote 0.25 0.00 143.00 0.20 0.30 754.00
quote 22.25 8.11 2.00 20.20 20.80 139.00 101.00 quote 0.31 -0.08 1.00 0.15 0.35 123.00
quote 20.40 7.42 6.00 19.20 19.80 20.00 102.00 quote 0.35 -0.18 1.00 0.20 0.40 21.00
quote 10.70 0.20 5.00 18.20 18.80 23.00 103.00 quote 0.35 -0.31 2.00 0.25 0.40 11.00
quote 7.70 2.80 1.00 17.20 17.90 56.00 104.00 quote 0.50 0.15 1.00 0.30 0.45 13.00
quote 16.90 -0.40 2,579 16.30 17.30 4,169 105.00 quote 0.50 -0.05 3.00 0.40 0.55 348.00
quote 18.30 9.79 2.00 15.40 16.10 33.00 106.00 quote 0.55 0.03 25.00 0.50 0.60 78.00
quote 14.70 4.75 3.00 14.50 15.30 14.00 107.00 quote 0.60 -0.10 1.00 0.55 0.70 27.00
quote 7.20 -0.10 1.00 13.70 14.30 35.00 108.00 quote 0.82 0.02 10.00 0.65 0.80 483.00
quote 11.80 -1.42 1.00 12.80 13.40 17.00 109.00 quote 0.90 -0.15 21.00 0.80 0.95 116.00
quote 12.25 -0.58 43.00 12.00 12.60 679.00 110.00 quote 1.00 0.02 67.00 1.00 1.10 233.00
quote 11.71 -1.09 4.00 11.20 11.70 165.00 111.00 quote 1.20 -0.20 1.00 1.10 1.25 39.00
quote 8.90 -1.32 1.00 10.40 10.90 117.00 112.00 quote 1.06 -0.09 2.00 1.30 1.45 54.00
quote 0.00 0.00 0.00 9.60 10.30 4.00 113.00 quote 1.25 -0.60 6.00 1.50 1.70 6.00
quote 0.00 0.00 0.00 8.90 9.30 19.00 114.00 quote 1.88 -0.47 7.00 1.75 1.95 5.00
quote 8.40 0.07 6.00 8.20 8.60 353.00 115.00 quote 2.10 -0.20 65.00 1.95 2.20 341.00
quote 9.33 0.84 3.00 7.50 7.90 271.00 116.00 quote 2.55 0.00 6.00 2.15 2.55 9.00
quote 0.00 0.00 0.00 6.80 7.20 3.00 117.00 quote 2.84 -0.16 12.00 2.65 2.90 6.00
quote 8.20 1.05 13.00 6.10 6.60 4.00 118.00 quote 2.76 -1.04 4.00 3.00 3.30 8.00
quote 6.30 0.00 4.00 5.60 6.00 8.00 119.00 quote 3.20 -0.22 3.00 3.40 3.70 3.00
quote 5.25 -0.25 54.00 5.10 5.40 853.00 120.00 quote 4.00 -0.84 39.00 3.80 4.10 74.00
quote 4.61 -0.75 20.00 4.60 4.90 76.00 121.00 quote 4.30 -0.30 26.00 4.30 4.60 16.00
121.17 Current price as of 2/03/2023 04:00:02 PM
quote 4.50 -0.70 3.00 4.10 4.40 32.00 122.00 quote 4.90 -0.12 65.00 4.80 5.10 31.00
quote 4.20 0.20 34.00 3.60 3.90 20.00 123.00 quote 5.00 0.00 32.00 5.30 5.70 40.00
quote 3.43 -0.57 383.00 3.30 3.50 101.00 124.00 quote 5.70 0.30 13.00 5.90 6.30 8.00
quote 3.08 -0.60 136.00 2.85 3.10 1,762 125.00 quote 5.75 -1.90 4.00 6.50 6.90 571.00
quote 1.60 -0.50 33.00 1.50 1.70 329.00 130.00 quote 9.70 -0.50 6.00 10.00 10.60 12.00
quote 0.83 -0.07 19.00 0.75 0.90 130.00 135.00 quote 34.10 -5.60 1.00 14.10 14.90 1.00
quote 0.48 -0.12 19.00 0.35 0.45 529.00 140.00 quote 39.50 -28.70 1.00 18.90 19.60 1.00
quote 0.22 0.01 26.00 0.15 0.30 46.00 145.00 quote 0.00 0.00 0.00 23.70 24.50
quote 0.15 0.00 1.00 0.05 0.20 67.00 150.00 quote 71.10 0.00 0.00 28.40 29.40 86.00
quote 0.05 0.00 141.00 0.00 0.25 1,395 155.00 quote 74.12 0.00 0.00 33.50 34.40 1.00
quote 0.05 0.00 4.00 0.00 0.15 627.00 160.00 quote 82.60 0.00 0.00 38.50 39.40 7.00
quote 0.04 -0.56 3.00 0.00 0.05 13.00 165.00 quote 0.00 0.00 0.00 43.50 44.40
quote 0.13 0.00 0.00 0.00 0.20 48.00 170.00 quote 0.00 0.00 0.00 48.30 49.30
quote 0.05 -0.35 1.00 0.00 0.05 1.00 175.00 quote 0.00 0.00 0.00 53.30 54.30
quote 0.55 0.00 0.00 0.00 0.05 1.00 180.00 quote 0.00 0.00 0.00 58.50 59.40
quote 0.08 0.00 0.00 0.00 0.05 41.00 185.00 quote 0.00 0.00 0.00 63.30 64.30
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 70.50 71.90 50.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 65.50 66.90 55.00 quote 0.15 -0.43 10.00 0.00 1.15 5.00
quote 0.00 0.00 0.00 60.70 62.00 60.00 quote 0.05 -0.10 4.00 0.00 1.15 5.00
quote 0.00 0.00 0.00 55.50 57.00 65.00 quote 0.05 0.00 3.00 0.00 0.05 71.00
quote 0.00 0.00 0.00 51.70 53.00 69.00 quote 0.05 0.00 3.00 0.00 0.70 3.00
quote 0.00 0.00 0.00 50.60 52.00 70.00 quote 0.15 0.10 1.00 0.00 0.15 73.00
quote 0.00 0.00 0.00 49.70 51.00 71.00 quote 0.55 0.00 1.00 0.00 0.70 1.00
quote 0.00 0.00 0.00 48.70 49.90 72.00 quote 0.00 0.00 0.00 0.00 0.70
quote 20.70 0.00 0.00 47.70 49.00 1.00 73.00 quote 0.70 0.00 0.00 0.00 1.15 5.00
quote 0.00 0.00 0.00 46.60 48.10 74.00 quote 0.53 0.00 1.00 0.00 1.15 1.00
quote 0.00 0.00 0.00 45.70 47.00 75.00 quote 0.25 -0.02 3.00 0.00 1.00 3.00
quote 0.00 0.00 0.00 44.60 46.00 76.00 quote 0.28 -0.45 1.00 0.00 0.45 1.00
quote 0.00 0.00 0.00 43.60 45.10 77.00 quote 0.79 -1.73 3.00 0.00 0.65 3.00
quote 0.00 0.00 0.00 42.60 44.00 78.00 quote 0.05 -0.05 8.00 0.00 0.30 19.00
quote 0.00 0.00 0.00 41.60 43.00 79.00 quote 0.00 0.00 0.00 0.00 0.50
quote 41.85 4.59 1.00 40.80 42.00 3.00 80.00 quote 0.15 -0.05 3.00 0.00 0.20 37.00
quote 29.53 8.63 1.00 39.80 41.00 5.00 81.00 quote 0.00 0.00 0.00 0.00 1.20
quote 18.35 6.66 5.00 38.80 40.10 5.00 82.00 quote 1.20 -1.60 1.00 0.00 0.25 93.00
quote 15.61 3.55 2.00 37.80 39.10 2.00 83.00 quote 0.10 -1.30 12.00 0.00 0.25 11.00
quote 6.30 0.00 0.00 36.80 38.00 2.00 84.00 quote 0.00 0.00 0.00 0.00 0.25
quote 11.10 0.00 0.00 35.80 37.00 1.00 85.00 quote 0.21 -1.54 4.00 0.00 0.30 21.00
quote 5.30 0.00 0.00 34.70 36.30 1.00 86.00 quote 0.48 -1.41 1.00 0.05 0.30 6.00
quote 6.90 0.00 0.00 33.80 35.10 2.00 87.00 quote 0.00 0.00 0.00 0.05 0.45
quote 15.90 2.50 1.00 32.70 34.00 1.00 88.00 quote 0.55 -1.85 1.00 0.05 0.35 64.00
quote 6.00 0.00 0.00 31.90 33.10 1.00 89.00 quote 3.74 -1.86 1.00 0.05 0.40 1.00
quote 33.84 3.64 2.00 30.80 32.20 6.00 90.00 quote 0.27 -0.14 1.00 0.05 0.35 9.00
quote 32.35 23.32 4.00 29.80 31.10 3.00 91.00 quote 0.20 -4.18 2.00 0.05 0.40 2.00
quote 10.75 3.12 2.00 28.90 30.20 3.00 92.00 quote 0.54 -3.46 6.00 0.10 0.45 9.00
quote 12.46 4.26 1.00 27.90 29.20 1.00 93.00 quote 0.60 -2.98 9.00 0.10 0.50 6.00
quote 9.60 0.00 1.00 26.90 28.20 1.00 94.00 quote 4.07 0.00 1.00 0.10 0.50 1.00
quote 26.75 8.25 2.00 26.00 27.30 4.00 95.00 quote 0.30 -0.37 1.00 0.15 0.45 15.00
quote 10.30 -0.40 2.00 25.00 26.40 2.00 96.00 quote 1.15 -3.79 4.00 0.10 0.55 6.00
quote 12.78 8.13 3.00 24.20 25.40 3.00 97.00 quote 1.01 -3.80 7.00 0.15 0.50 25.00
quote 13.70 0.00 4.00 23.20 24.20 1.00 98.00 quote 0.26 -1.04 1.00 0.25 0.50 18.00
quote 12.10 4.00 1.00 22.30 23.40 1.00 99.00 quote 0.55 -6.35 3.00 0.30 0.60 4.00
quote 21.72 7.33 3.00 21.30 22.40 14.00 100.00 quote 0.40 -0.05 2.00 0.35 0.55 18.00
quote 14.76 2.26 1.00 20.40 21.40 24.00 101.00 quote 0.40 -1.10 5.00 0.40 0.60 15.00
quote 11.75 8.60 3.00 19.40 20.40 5.00 102.00 quote 0.65 -0.20 1.00 0.45 0.65 9.00
quote 20.18 8.27 2.00 18.60 19.60 7.00 103.00 quote 0.85 -1.10 15.00 0.55 0.75 18.00
quote 10.30 3.60 1.00 17.60 18.70 6.00 104.00 quote 1.04 -0.98 1.00 0.60 0.80 13.00
quote 18.60 8.10 2.00 16.60 17.60 13.00 105.00 quote 0.72 -0.03 2.00 0.75 0.90 15.00
quote 11.63 4.22 2.00 15.90 16.90 30.00 106.00 quote 0.93 -0.67 50.00 0.85 1.00 230.00
quote 9.70 5.35 1.00 15.10 16.00 1.00 107.00 quote 1.05 -0.25 50.00 0.95 1.15 276.00
quote 11.00 4.88 1.00 14.10 14.90 1.00 108.00 quote 1.50 -2.05 165.00 1.10 1.30 179.00
quote 5.50 0.00 3.00 13.30 14.20 3.00 109.00 quote 1.80 -1.90 200.00 1.25 1.45 211.00
quote 7.70 1.00 3.00 12.50 13.30 17.00 110.00 quote 1.50 -0.25 12.00 1.40 1.65 11.00
quote 13.50 8.36 2.00 11.70 12.50 3.00 111.00 quote 2.00 0.23 1.00 1.60 1.85 50.00
quote 0.00 0.00 0.00 11.00 11.50 8.00 112.00 quote 0.00 0.00 0.00 1.85 2.05 6.00
quote 0.00 0.00 0.00 10.20 10.80 113.00 quote 2.50 -0.70 1.00 2.05 2.30 1.00
quote 0.00 0.00 0.00 9.50 10.00 114.00 quote 2.80 0.36 1.00 2.35 2.60 1.00
quote 8.35 1.57 4.00 8.80 9.30 15.00 115.00 quote 3.10 -0.12 4.00 2.60 2.90 13.00
quote 0.00 0.00 0.00 8.20 8.60 116.00 quote 0.00 0.00 0.00 2.95 3.20 2.00
quote 0.00 0.00 0.00 7.50 8.00 16.00 117.00 quote 0.00 0.00 0.00 3.30 3.60 1.00
quote 9.00 1.60 1.00 6.90 7.30 6.00 118.00 quote 3.00 -1.00 1.00 3.50 4.00 16.00
quote 0.00 0.00 0.00 6.30 6.70 3.00 119.00 quote 0.00 0.00 0.00 3.90 4.40
quote 6.34 -0.06 1.00 5.70 6.20 38.00 120.00 quote 4.63 -0.69 3.00 4.50 4.80 3.00
quote 0.00 0.00 0.00 5.30 5.70 6.00 121.00 quote 0.00 0.00 0.00 4.90 5.30 14.00
121.17 Current price as of 2/03/2023 04:00:02 PM
quote 5.10 0.00 1.00 4.80 5.10 122.00 quote 5.50 -0.50 1.00 5.40 5.80 8.00
quote 5.65 0.25 1.00 4.30 4.70 10.00 123.00 quote 0.00 0.00 0.00 6.00 6.40
quote 5.30 0.45 6.00 3.90 4.30 2.00 124.00 quote 0.00 0.00 0.00 6.50 7.00
quote 3.55 1.20 12.00 3.50 4.00 27.00 125.00 quote 12.64 -3.46 5.00 7.10 7.60 5.00
quote 126.00 quote
quote 127.00 quote
quote 2.42 1.09 18.00 2.00 2.25 39.00 130.00 quote 20.25 0.00 1.00 10.30 11.10 1.00
quote 1.31 0.01 2.00 1.10 1.30 52.00 135.00 quote 0.00 0.00 0.00 14.30 15.20
quote 0.25 -0.01 5.00 0.60 0.75 5.00 140.00 quote 31.00 0.00 4.00 18.50 19.70 1.00
quote 0.50 0.05 7.00 0.30 0.45 3.00 145.00 quote 0.00 0.00 0.00 23.70 24.50
quote 0.20 0.05 3.00 0.10 0.35 2.00 150.00 quote 0.00 0.00 0.00 28.20 29.50
quote 0.30 0.20 5.00 0.05 0.30 5.00 155.00 quote 0.00 0.00 0.00 33.30 34.40

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.