| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA190426C00195000 | 2019-03-25 12:49PM EDT | 195.00 | 35.75 | 48.85 | 52.20 | 0.00 | - | 2 | 1 | 329.98% |
| MA190426C00197500 | 2019-04-16 3:09PM EDT | 197.50 | 43.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA190426C00200000 | 2019-04-04 11:14AM EDT | 200.00 | 34.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA190426C00210000 | 2019-04-12 2:04PM EDT | 210.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA190426C00212500 | 2019-04-03 10:04AM EDT | 212.50 | 27.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA190426C00215000 | 2019-04-25 12:35PM EDT | 215.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA190426C00217500 | 2019-04-25 1:54PM EDT | 217.50 | 28.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MA190426C00220000 | 2019-04-25 10:48AM EDT | 220.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA190426C00222500 | 2019-04-25 10:48AM EDT | 222.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA190426C00225000 | 2019-04-25 2:00PM EDT | 225.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| MA190426C00227500 | 2019-04-25 1:22PM EDT | 227.50 | 18.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MA190426C00230000 | 2019-04-25 3:06PM EDT | 230.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA190426C00232500 | 2019-04-25 3:54PM EDT | 232.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA190426C00235000 | 2019-04-25 3:44PM EDT | 235.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| MA190426C00237500 | 2019-04-25 3:46PM EDT | 237.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MA190426C00240000 | 2019-04-25 3:57PM EDT | 240.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| MA190426C00242500 | 2019-04-25 3:44PM EDT | 242.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| MA190426C00245000 | 2019-04-25 3:56PM EDT | 245.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| MA190426C00247500 | 2019-04-25 3:56PM EDT | 247.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,283 | 0 | 3.13% |
| MA190426C00250000 | 2019-04-25 3:51PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 6.25% |
| MA190426C00252500 | 2019-04-25 3:57PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MA190426C00265000 | 2019-03-25 1:37PM EDT | 265.00 | 0.26 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 73.63% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA190426P00185000 | 2019-04-17 10:14AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA190426P00190000 | 2019-04-04 10:59AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA190426P00192500 | 2019-03-27 1:02PM EDT | 192.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MA190426P00195000 | 2019-04-02 12:07PM EDT | 195.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA190426P00200000 | 2019-04-03 2:04PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MA190426P00202500 | 2019-03-21 2:26PM EDT | 202.50 | 0.56 | 0.00 | 1.31 | 0.00 | - | 1 | 5 | 232.81% |
| MA190426P00205000 | 2019-04-22 10:54AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MA190426P00210000 | 2019-04-17 9:30AM EDT | 210.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MA190426P00212500 | 2019-04-15 11:07AM EDT | 212.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA190426P00215000 | 2019-04-24 10:46AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MA190426P00217500 | 2019-04-17 9:51AM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MA190426P00220000 | 2019-04-25 2:18PM EDT | 220.00 | 0.01 | 0.03 | 0.00 | 0.00 | - | 3 | 0 | 81.25% |
| MA190426P00222500 | 2019-04-23 12:09PM EDT | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MA190426P00225000 | 2019-04-25 9:36AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA190426P00227500 | 2019-04-25 3:27PM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA190426P00230000 | 2019-04-25 3:52PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MA190426P00232500 | 2019-04-25 2:07PM EDT | 232.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| MA190426P00235000 | 2019-04-25 3:49PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| MA190426P00237500 | 2019-04-25 3:04PM EDT | 237.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| MA190426P00240000 | 2019-04-25 3:59PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| MA190426P00242500 | 2019-04-25 3:59PM EDT | 242.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| MA190426P00245000 | 2019-04-25 3:57PM EDT | 245.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,477 | 0 | 1.56% |