| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW190823C00235000 | 2019-08-19 12:12AM EDT | 235.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW190823C00237500 | 2019-08-19 12:12AM EDT | 237.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW190823C00240000 | 2019-08-05 1:42PM EDT | 240.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW190823C00242500 | 2019-08-19 9:49AM EDT | 242.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW190823C00245000 | 2019-08-16 3:59PM EDT | 245.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NOW190823C00247500 | 2019-08-21 3:19PM EDT | 247.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW190823C00250000 | 2019-08-21 3:33PM EDT | 250.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW190823C00252500 | 2019-08-21 2:54PM EDT | 252.50 | 13.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NOW190823C00255000 | 2019-08-22 9:58AM EDT | 255.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW190823C00257500 | 2019-08-22 10:52AM EDT | 257.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW190823C00260000 | 2019-08-22 3:58PM EDT | 260.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NOW190823C00262500 | 2019-08-22 3:17PM EDT | 262.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NOW190823C00265000 | 2019-08-22 3:58PM EDT | 265.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.78% |
| NOW190823C00267500 | 2019-08-22 3:47PM EDT | 267.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| NOW190823C00270000 | 2019-08-22 3:38PM EDT | 270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,006 | 0 | 12.50% |
| NOW190823C00272500 | 2019-08-22 3:55PM EDT | 272.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NOW190823C00275000 | 2019-08-22 3:13PM EDT | 275.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NOW190823C00277500 | 2019-08-21 3:48PM EDT | 277.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| NOW190823C00280000 | 2019-08-21 12:28PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW190823C00282500 | 2019-08-20 9:38AM EDT | 282.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW190823C00285000 | 2019-08-21 9:58AM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW190823C00287500 | 2019-08-21 10:32AM EDT | 287.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NOW190823C00290000 | 2019-08-21 10:18AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NOW190823C00292500 | 2019-08-21 11:30AM EDT | 292.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW190823C00295000 | 2019-08-08 11:48AM EDT | 295.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NOW190823C00297500 | 2019-07-31 9:36AM EDT | 297.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NOW190823C00300000 | 2019-08-12 10:42AM EDT | 300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW190823C00302500 | 2019-08-02 12:56PM EDT | 302.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NOW190823C00305000 | 2019-08-02 2:09PM EDT | 305.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW190823C00307500 | 2019-07-29 9:33AM EDT | 307.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW190823C00310000 | 2019-08-07 2:46PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NOW190823C00312500 | 2019-07-26 2:23PM EDT | 312.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NOW190823C00315000 | 2019-08-15 12:38PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW190823C00317500 | 2019-07-12 1:13PM EDT | 317.50 | 7.90 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 142.19% |
| NOW190823C00320000 | 2019-08-22 11:35AM EDT | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| NOW190823C00322500 | 2019-07-23 10:05AM EDT | 322.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW190823C00325000 | 2019-08-16 11:15AM EDT | 325.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW190823C00330000 | 2019-07-24 3:50PM EDT | 330.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW190823C00335000 | 2019-07-23 1:15PM EDT | 335.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW190823C00340000 | 2019-07-26 3:47PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW190823C00355000 | 2019-07-24 1:52PM EDT | 355.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW190823P00200000 | 2019-08-08 1:40PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW190823P00210000 | 2019-08-09 11:38AM EDT | 210.00 | 0.50 | 0.10 | 0.00 | 0.00 | - | 100 | 0 | 179.69% |
| NOW190823P00215000 | 2019-08-14 3:43PM EDT | 215.00 | 0.57 | 0.45 | 0.00 | 0.00 | - | 5 | 0 | 200.59% |
| NOW190823P00220000 | 2019-08-14 3:43PM EDT | 220.00 | 0.73 | 0.60 | 0.00 | 0.00 | - | 5 | 0 | 190.43% |
| NOW190823P00222500 | 2019-08-19 12:12AM EDT | 222.50 | 0.85 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW190823P00225000 | 2019-08-19 1:03PM EDT | 225.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW190823P00227500 | 2019-08-19 12:12AM EDT | 227.50 | 0.48 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW190823P00230000 | 2019-08-19 9:49AM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NOW190823P00232500 | 2019-08-21 11:06AM EDT | 232.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NOW190823P00235000 | 2019-08-20 9:41AM EDT | 235.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NOW190823P00237500 | 2019-08-21 11:06AM EDT | 237.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NOW190823P00240000 | 2019-08-22 12:32PM EDT | 240.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NOW190823P00242500 | 2019-08-19 3:22PM EDT | 242.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NOW190823P00245000 | 2019-08-22 3:51PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NOW190823P00247500 | 2019-08-22 9:51AM EDT | 247.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NOW190823P00250000 | 2019-08-22 1:58PM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NOW190823P00252500 | 2019-08-22 3:56PM EDT | 252.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NOW190823P00255000 | 2019-08-22 3:31PM EDT | 255.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| NOW190823P00257500 | 2019-08-22 3:27PM EDT | 257.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NOW190823P00260000 | 2019-08-22 3:45PM EDT | 260.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| NOW190823P00262500 | 2019-08-22 3:55PM EDT | 262.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| NOW190823P00265000 | 2019-08-22 3:15PM EDT | 265.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| NOW190823P00267500 | 2019-08-22 12:18PM EDT | 267.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NOW190823P00270000 | 2019-08-22 2:05PM EDT | 270.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NOW190823P00272500 | 2019-08-20 2:12PM EDT | 272.50 | 16.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW190823P00275000 | 2019-08-22 11:11AM EDT | 275.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NOW190823P00277500 | 2019-08-20 3:06PM EDT | 277.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW190823P00280000 | 2019-08-20 3:04PM EDT | 280.00 | 24.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NOW190823P00282500 | 2019-08-16 10:18AM EDT | 282.50 | 27.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NOW190823P00285000 | 2019-08-14 2:06PM EDT | 285.00 | 31.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NOW190823P00287500 | 2019-07-26 2:50PM EDT | 287.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NOW190823P00290000 | 2019-08-09 2:57PM EDT | 290.00 | 25.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW190823P00292500 | 2019-07-31 2:56PM EDT | 292.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NOW190823P00295000 | 2019-08-01 1:31PM EDT | 295.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOW190823P00297500 | 2019-07-31 3:01PM EDT | 297.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NOW190823P00300000 | 2019-07-31 3:16PM EDT | 300.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW190823P00302500 | 2019-07-30 12:22PM EDT | 302.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW190823P00315000 | 2019-07-22 12:10AM EDT | 315.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW190823P00320000 | 2019-07-30 2:53PM EDT | 320.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW190823P00322500 | 2019-07-29 12:12AM EDT | 322.50 | 37.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |