| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA190920C00170000 | 2019-06-04 10:09AM EDT | 170.00 | 74.47 | 102.50 | 104.35 | 0.00 | - | - | 5 | 0.00% |
| MA190920C00175000 | 2019-09-06 3:07PM EDT | 175.00 | 116.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA190920C00180000 | 2019-07-25 9:34AM EDT | 180.00 | 100.00 | 89.50 | 93.55 | 0.00 | - | 1 | 5 | 0.00% |
| MA190920C00185000 | 2019-09-06 3:05PM EDT | 185.00 | 107.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA190920C00190000 | 2019-08-15 12:16PM EDT | 190.00 | 83.10 | 86.00 | 87.70 | 0.00 | - | 1 | 0 | 224.41% |
| MA190920C00200000 | 2019-09-17 3:16PM EDT | 200.00 | 75.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA190920C00210000 | 2019-09-17 3:11PM EDT | 210.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA190920C00215000 | 2019-08-29 3:54PM EDT | 215.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA190920C00220000 | 2019-09-04 11:03AM EDT | 220.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA190920C00225000 | 2019-09-10 10:37AM EDT | 225.00 | 50.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA190920C00230000 | 2019-09-17 3:35PM EDT | 230.00 | 45.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MA190920C00235000 | 2019-09-09 9:50AM EDT | 235.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA190920C00240000 | 2019-09-17 1:28PM EDT | 240.00 | 34.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA190920C00245000 | 2019-09-17 1:13PM EDT | 245.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA190920C00250000 | 2019-09-17 12:51PM EDT | 250.00 | 25.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA190920C00252500 | 2019-08-23 2:38PM EDT | 252.50 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA190920C00255000 | 2019-09-17 10:33AM EDT | 255.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA190920C00257500 | 2019-09-17 3:02PM EDT | 257.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| MA190920C00260000 | 2019-09-17 2:34PM EDT | 260.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA190920C00262500 | 2019-09-11 3:51PM EDT | 262.50 | 12.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA190920C00265000 | 2019-09-17 1:43PM EDT | 265.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MA190920C00267500 | 2019-09-17 3:59PM EDT | 267.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| MA190920C00270000 | 2019-09-17 3:02PM EDT | 270.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| MA190920C00272500 | 2019-09-17 3:57PM EDT | 272.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| MA190920C00275000 | 2019-09-17 3:55PM EDT | 275.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 0.00% |
| MA190920C00277500 | 2019-09-17 3:59PM EDT | 277.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 1.56% |
| MA190920C00280000 | 2019-09-17 3:59PM EDT | 280.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,263 | 0 | 3.13% |
| MA190920C00282500 | 2019-09-17 3:56PM EDT | 282.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 6.25% |
| MA190920C00285000 | 2019-09-17 3:58PM EDT | 285.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 6.25% |
| MA190920C00287500 | 2019-09-17 3:05PM EDT | 287.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MA190920C00290000 | 2019-09-17 3:37PM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
| MA190920C00292500 | 2019-09-17 3:51PM EDT | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| MA190920C00295000 | 2019-09-17 3:59PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| MA190920C00297500 | 2019-09-13 11:22AM EDT | 297.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA190920C00300000 | 2019-09-17 3:44PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| MA190920C00302500 | 2019-09-13 3:05PM EDT | 302.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 25.00% |
| MA190920C00305000 | 2019-09-17 12:10PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MA190920C00307500 | 2019-09-09 11:55AM EDT | 307.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| MA190920C00310000 | 2019-09-17 12:10PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MA190920C00312500 | 2019-09-06 3:58PM EDT | 312.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MA190920C00315000 | 2019-09-11 9:30AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA190920C00320000 | 2019-09-05 10:13AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA190920C00325000 | 2019-08-08 2:08PM EDT | 325.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 5 | 24 | 66.41% |
| MA190920C00330000 | 2019-08-12 12:38PM EDT | 330.00 | 0.04 | 0.00 | 0.62 | 0.00 | - | 30 | 23 | 103.13% |
| MA190920C00335000 | 2019-07-22 11:51AM EDT | 335.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 8 | 77.34% |
| MA190920C00340000 | 2019-08-12 11:41AM EDT | 340.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 94.14% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA190920P00170000 | 2019-08-26 10:25AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA190920P00175000 | 2019-09-11 11:39AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MA190920P00180000 | 2019-09-10 9:41AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| MA190920P00185000 | 2019-08-27 11:24AM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA190920P00190000 | 2019-08-27 11:26AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA190920P00195000 | 2019-08-30 3:07PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MA190920P00200000 | 2019-09-13 10:39AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MA190920P00205000 | 2019-08-19 9:30AM EDT | 205.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA190920P00210000 | 2019-09-09 11:58AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MA190920P00215000 | 2019-09-05 3:10PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MA190920P00220000 | 2019-09-12 2:04PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MA190920P00225000 | 2019-09-10 3:30PM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MA190920P00230000 | 2019-09-16 10:10AM EDT | 230.00 | 0.01 | 0.04 | 0.00 | 0.00 | - | 9 | 0 | 75.78% |
| MA190920P00235000 | 2019-09-17 10:29AM EDT | 235.00 | 0.01 | 0.09 | 0.00 | 0.00 | - | 1 | 0 | 73.83% |
| MA190920P00240000 | 2019-09-17 10:21AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MA190920P00242500 | 2019-09-11 1:46PM EDT | 242.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MA190920P00245000 | 2019-09-17 10:30AM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MA190920P00247500 | 2019-09-12 12:56PM EDT | 247.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MA190920P00250000 | 2019-09-17 3:16PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| MA190920P00252500 | 2019-09-17 3:36PM EDT | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA190920P00255000 | 2019-09-17 3:18PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MA190920P00257500 | 2019-09-17 2:56PM EDT | 257.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MA190920P00260000 | 2019-09-17 3:53PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| MA190920P00262500 | 2019-09-17 3:35PM EDT | 262.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 12.50% |
| MA190920P00265000 | 2019-09-17 3:57PM EDT | 265.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 12.50% |
| MA190920P00267500 | 2019-09-17 3:53PM EDT | 267.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| MA190920P00270000 | 2019-09-17 3:59PM EDT | 270.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 6.25% |
| MA190920P00272500 | 2019-09-17 3:59PM EDT | 272.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 3.13% |
| MA190920P00275000 | 2019-09-17 3:57PM EDT | 275.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 1.56% |
| MA190920P00277500 | 2019-09-17 3:55PM EDT | 277.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| MA190920P00280000 | 2019-09-17 3:55PM EDT | 280.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MA190920P00282500 | 2019-09-17 2:56PM EDT | 282.50 | 7.31 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| MA190920P00285000 | 2019-09-17 10:01AM EDT | 285.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MA190920P00287500 | 2019-09-17 2:53PM EDT | 287.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA190920P00290000 | 2019-09-17 2:53PM EDT | 290.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MA190920P00292500 | 2019-09-13 11:48AM EDT | 292.50 | 15.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MA190920P00295000 | 2019-09-12 2:42PM EDT | 295.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| MA190920P00297500 | 2019-09-16 10:43AM EDT | 297.50 | 23.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA190920P00300000 | 2019-09-09 10:05AM EDT | 300.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MA190920P00305000 | 2019-09-09 11:16AM EDT | 305.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MA190920P00310000 | 2019-07-03 12:59PM EDT | 310.00 | 37.22 | 40.50 | 42.55 | 0.00 | - | 4 | 0 | 192.43% |