Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDB240328C00440000 | 2024-03-25 3:27PM EDT | 2024-03-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
MDB240405C00440000 | 2024-03-26 3:10PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 89 | 25.00% |
MDB240412C00440000 | 2024-03-26 2:29PM EDT | 2024-04-12 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 25.00% |
MDB240419C00440000 | 2024-03-27 11:13AM EDT | 2024-04-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 570 | 12.50% |
MDB240426C00440000 | 2024-03-20 12:05PM EDT | 2024-04-26 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MDB240517C00440000 | 2024-03-27 10:17AM EDT | 2024-05-17 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
MDB240621C00440000 | 2024-03-27 3:39PM EDT | 2024-06-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 6 | 325 | 6.25% |
MDB240719C00440000 | 2024-03-18 2:25PM EDT | 2024-07-19 | 17.47 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
MDB240816C00440000 | 2024-03-22 9:30AM EDT | 2024-08-16 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
MDB240920C00440000 | 2024-03-15 9:31AM EDT | 2024-09-20 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MDB241115C00440000 | 2024-03-25 11:52AM EDT | 2024-11-15 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
MDB241220C00440000 | 2024-03-27 3:11PM EDT | 2024-12-20 | 40.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
MDB250117C00440000 | 2024-03-27 1:24PM EDT | 2025-01-17 | 44.30 | 0.00 | 0.00 | 0.00 | - | 6 | 118 | 6.25% |
MDB251219C00440000 | 2024-01-19 1:11PM EDT | 2025-12-19 | 106.82 | 157.05 | 164.45 | 0.00 | - | 1 | 7 | 102.33% |
MDB260116C00440000 | 2024-03-08 10:33AM EDT | 2026-01-16 | 108.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDB240328P00440000 | 2024-03-26 2:59PM EDT | 2024-03-28 | 85.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MDB240405P00440000 | 2024-03-13 12:37PM EDT | 2024-04-05 | 69.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MDB240412P00440000 | 2024-03-19 9:42AM EDT | 2024-04-12 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MDB240419P00440000 | 2024-03-19 12:55PM EDT | 2024-04-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
MDB240517P00440000 | 2024-03-27 9:30AM EDT | 2024-05-17 | 83.90 | 0.00 | 0.00 | 0.00 | - | 7 | 97 | 0.00% |
MDB240621P00440000 | 2024-03-20 12:23PM EDT | 2024-06-21 | 94.01 | 0.00 | 0.00 | 0.00 | - | 1 | 906 | 0.00% |
MDB240719P00440000 | 2024-03-08 4:54PM EDT | 2024-07-19 | 80.05 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 0.00% |
MDB240816P00440000 | 2024-03-06 4:31PM EDT | 2024-08-16 | 76.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
MDB240920P00440000 | 2024-02-06 12:14PM EDT | 2024-09-20 | 66.80 | 79.40 | 84.55 | 0.00 | - | - | 1 | 23.63% |
MDB241220P00440000 | 2024-03-15 10:33AM EDT | 2024-12-20 | 107.81 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
MDB250117P00440000 | 2024-03-15 12:38PM EDT | 2025-01-17 | 114.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
MDB251219P00440000 | 2024-01-16 10:44AM EDT | 2025-12-19 | 125.65 | 96.45 | 100.70 | 0.00 | - | 2 | 0 | 24.04% |
MDB260116P00440000 | 2024-02-09 2:31PM EDT | 2026-01-16 | 93.00 | 122.05 | 128.60 | 0.00 | - | 1 | 78 | 38.71% |