Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDAQ240419C00042500 | 2024-03-20 3:59PM EDT | 42.50 | 18.56 | 18.70 | 22.80 | 0.00 | - | - | 0 | 86.33% |
NDAQ240419C00050000 | 2024-03-18 9:54AM EDT | 50.00 | 10.70 | 11.20 | 15.60 | 0.00 | - | 1 | 1 | 64.16% |
NDAQ240419C00052500 | 2024-03-22 9:50AM EDT | 52.50 | 9.60 | 8.70 | 12.90 | 0.00 | - | 1 | 34 | 107.98% |
NDAQ240419C00055000 | 2024-03-26 12:08PM EDT | 55.00 | 7.55 | 8.00 | 9.40 | 0.00 | - | 1 | 57 | 52.64% |
NDAQ240419C00057500 | 2024-03-28 3:25PM EDT | 57.50 | 5.80 | 5.60 | 7.30 | +0.50 | +9.43% | 2 | 261 | 64.26% |
NDAQ240419C00060000 | 2024-03-28 3:33PM EDT | 60.00 | 3.54 | 3.40 | 3.60 | +0.34 | +10.62% | 13 | 526 | 25.83% |
NDAQ240419C00062500 | 2024-03-28 3:40PM EDT | 62.50 | 1.61 | 1.45 | 1.65 | +0.21 | +15.00% | 38 | 1,411 | 21.12% |
NDAQ240419C00065000 | 2024-03-28 3:59PM EDT | 65.00 | 0.40 | 0.40 | 0.50 | -0.05 | -11.11% | 154 | 273 | 19.04% |
NDAQ240419C00067500 | 2024-03-28 2:52PM EDT | 67.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 13 | 149 | 18.56% |
NDAQ240419C00070000 | 2024-03-18 1:50PM EDT | 70.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 1 | 45.51% |
NDAQ240419C00075000 | 2024-03-12 12:05PM EDT | 75.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 40 | 51.56% |
NDAQ240419C00085000 | 2024-03-19 3:05PM EDT | 85.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 76.95% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDAQ240419P00040000 | 2024-03-05 2:26PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 3 | 75.00% |
NDAQ240419P00042500 | 2024-02-16 10:30AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 66.41% |
NDAQ240419P00047500 | 2024-02-20 10:49AM EDT | 47.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 1 | 54.30% |
NDAQ240419P00050000 | 2024-03-19 11:15AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 38 | 45.70% |
NDAQ240419P00052500 | 2024-03-26 3:23PM EDT | 52.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 29 | 212 | 67.09% |
NDAQ240419P00055000 | 2024-03-27 11:47AM EDT | 55.00 | 0.15 | 0.00 | 0.20 | +0.10 | +200.00% | 1 | 84 | 38.57% |
NDAQ240419P00057500 | 2024-03-27 9:46AM EDT | 57.50 | 0.09 | 0.05 | 0.30 | 0.00 | - | 11 | 342 | 32.13% |
NDAQ240419P00060000 | 2024-03-28 3:36PM EDT | 60.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 80 | 296 | 19.83% |
NDAQ240419P00062500 | 2024-03-28 3:28PM EDT | 62.50 | 0.70 | 0.70 | 0.75 | -0.30 | -30.00% | 67 | 314 | 16.26% |
NDAQ240419P00065000 | 2024-03-28 3:30PM EDT | 65.00 | 2.10 | 2.10 | 2.45 | -0.53 | -20.15% | 69 | 23 | 20.00% |
NDAQ240419P00070000 | 2024-03-22 3:03PM EDT | 70.00 | 8.15 | 4.90 | 8.80 | 0.00 | - | 1 | 0 | 68.26% |
NDAQ240419P00075000 | 2024-03-21 10:41AM EDT | 75.00 | 12.65 | 10.00 | 14.00 | 0.00 | - | - | 0 | 92.33% |
NDAQ240419P00080000 | 2024-03-25 10:44AM EDT | 80.00 | 18.10 | 14.60 | 19.00 | 0.00 | - | 1 | 1 | 109.81% |
NDAQ240419P00090000 | 2024-03-18 11:25AM EDT | 90.00 | 28.80 | 25.00 | 28.90 | 0.00 | - | - | 0 | 62.89% |