Advertisement
U.S. markets open in 8 hours 43 minutes
S&P Futures
4,566.75 -9.75 (-0.21%) Dow Futures
36,208.00 -60.00 (-0.17%) Nasdaq Futures
15,826.50 -42.50 (-0.27%) Russell 2000 Futures
1,880.50 -4.40 (-0.23%) Crude Oil
73.12 +0.08 (+0.11%) Gold
2,050.50 +8.30 (+0.41%)
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW231208C00300000 | 2023-10-27 9:40AM EST | 300.00 | 257.90 | 371.30 | 376.60 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208C00310000 | 2023-10-27 12:44PM EST | 310.00 | 250.80 | 360.80 | 367.60 | 0.00 | - | 1 | 1 | 0.00% |
| NOW231208C00320000 | 2023-10-27 2:57PM EST | 320.00 | 235.60 | 350.80 | 357.50 | 0.00 | - | 2 | 0 | 0.00% |
| NOW231208C00340000 | 2023-10-27 2:45PM EST | 340.00 | 212.90 | 331.00 | 340.00 | 0.00 | - | 1 | 1 | 0.00% |
| NOW231208C00380000 | 2023-11-06 3:58PM EST | 380.00 | 230.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW231208C00505000 | 2023-10-26 8:32AM EST | 505.00 | 78.00 | 167.00 | 172.30 | 0.00 | - | - | 0 | 0.00% |
| NOW231208C00535000 | 2023-11-03 2:47PM EST | 535.00 | 78.70 | 155.00 | 157.70 | 0.00 | - | 2 | 1 | 168.60% |
| NOW231208C00550000 | 2023-11-29 12:50PM EST | 550.00 | 131.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208C00555000 | 2023-11-30 10:16AM EST | 555.00 | 129.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW231208C00560000 | 2023-11-30 10:13AM EST | 560.00 | 124.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW231208C00565000 | 2023-12-01 10:38AM EST | 565.00 | 121.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208C00570000 | 2023-11-30 3:54PM EST | 570.00 | 117.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208C00575000 | 2023-11-30 11:49AM EST | 575.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NOW231208C00580000 | 2023-11-30 10:46AM EST | 580.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW231208C00585000 | 2023-11-24 9:45AM EST | 585.00 | 89.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW231208C00590000 | 2023-11-30 11:49AM EST | 590.00 | 92.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208C00595000 | 2023-12-01 12:18PM EST | 595.00 | 93.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208C00600000 | 2023-11-10 12:35PM EST | 600.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208C00605000 | 2023-12-01 11:49AM EST | 605.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NOW231208C00610000 | 2023-12-01 11:31AM EST | 610.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW231208C00615000 | 2023-12-04 12:45PM EST | 615.00 | 75.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208C00620000 | 2023-12-04 2:30PM EST | 620.00 | 68.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208C00625000 | 2023-12-01 9:36AM EST | 625.00 | 60.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208C00630000 | 2023-12-04 2:30PM EST | 630.00 | 58.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW231208C00635000 | 2023-12-01 11:40AM EST | 635.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW231208C00640000 | 2023-11-30 10:18AM EST | 640.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208C00645000 | 2023-11-29 11:46AM EST | 645.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208C00650000 | 2023-12-04 11:02AM EST | 650.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208C00655000 | 2023-11-30 10:27AM EST | 655.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208C00657500 | 2023-12-04 10:36AM EST | 657.50 | 28.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NOW231208C00660000 | 2023-12-04 2:36PM EST | 660.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW231208C00662500 | 2023-11-28 1:08PM EST | 662.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NOW231208C00665000 | 2023-12-04 11:57AM EST | 665.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW231208C00667500 | 2023-11-30 10:14AM EST | 667.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NOW231208C00670000 | 2023-12-01 11:21AM EST | 670.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW231208C00672500 | 2023-11-30 11:41AM EST | 672.50 | 16.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW231208C00675000 | 2023-12-04 2:39PM EST | 675.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW231208C00677500 | 2023-12-04 1:45PM EST | 677.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW231208C00680000 | 2023-12-04 2:41PM EST | 680.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NOW231208C00682500 | 2023-12-04 12:04PM EST | 682.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NOW231208C00685000 | 2023-12-04 12:50PM EST | 685.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NOW231208C00687500 | 2023-12-04 3:43PM EST | 687.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NOW231208C00690000 | 2023-12-04 3:58PM EST | 690.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| NOW231208C00692500 | 2023-12-04 3:56PM EST | 692.50 | 6.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NOW231208C00695000 | 2023-12-04 3:59PM EST | 695.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| NOW231208C00700000 | 2023-12-04 3:59PM EST | 700.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| NOW231208C00705000 | 2023-12-04 3:43PM EST | 705.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NOW231208C00710000 | 2023-12-04 3:43PM EST | 710.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| NOW231208C00715000 | 2023-12-04 3:34PM EST | 715.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| NOW231208C00720000 | 2023-12-04 3:31PM EST | 720.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| NOW231208C00725000 | 2023-12-04 12:27PM EST | 725.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NOW231208C00730000 | 2023-12-04 1:55PM EST | 730.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NOW231208C00740000 | 2023-12-04 10:23AM EST | 740.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NOW231208C00745000 | 2023-12-04 3:12PM EST | 745.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NOW231208C00750000 | 2023-12-04 1:49PM EST | 750.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NOW231208C00770000 | 2023-12-04 3:56PM EST | 770.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| NOW231208C00780000 | 2023-12-04 3:57PM EST | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| NOW231208C00800000 | 2023-12-04 10:01AM EST | 800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW231208P00390000 | 2023-11-07 10:53AM EST | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NOW231208P00410000 | 2023-11-03 10:31AM EST | 410.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 185.94% |
| NOW231208P00420000 | 2023-11-03 9:17AM EST | 420.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 177.73% |
| NOW231208P00450000 | 2023-10-30 12:55PM EST | 450.00 | 1.24 | 0.00 | 0.95 | 0.00 | - | - | 1 | 181.74% |
| NOW231208P00460000 | 2023-10-30 2:53PM EST | 460.00 | 1.45 | 0.00 | 0.95 | 0.00 | - | 4 | 3 | 173.34% |
| NOW231208P00470000 | 2023-11-02 10:02AM EST | 470.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 176.27% |
| NOW231208P00475000 | 2023-10-30 1:18PM EST | 475.00 | 2.20 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 186.62% |
| NOW231208P00480000 | 2023-10-31 8:30AM EST | 480.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| NOW231208P00485000 | 2023-10-31 2:59PM EST | 485.00 | 1.70 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 132.23% |
| NOW231208P00490000 | 2023-11-02 10:02AM EST | 490.00 | 1.17 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 159.23% |
| NOW231208P00495000 | 2023-11-01 11:03AM EST | 495.00 | 1.95 | 0.00 | 0.25 | 0.00 | - | - | 10 | 122.66% |
| NOW231208P00500000 | 2023-12-04 12:04PM EST | 500.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NOW231208P00510000 | 2023-11-02 1:48PM EST | 510.00 | 1.53 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 176.00% |
| NOW231208P00515000 | 2023-11-01 12:36PM EST | 515.00 | 3.53 | 0.00 | 0.30 | 0.00 | - | - | 3 | 111.52% |
| NOW231208P00520000 | 2023-11-10 3:14PM EST | 520.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW231208P00525000 | 2023-11-07 3:29PM EST | 525.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NOW231208P00530000 | 2023-11-29 9:50AM EST | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW231208P00535000 | 2023-12-04 12:04PM EST | 535.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NOW231208P00540000 | 2023-11-30 11:49AM EST | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW231208P00545000 | 2023-11-29 9:51AM EST | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NOW231208P00550000 | 2023-11-17 12:00PM EST | 550.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NOW231208P00555000 | 2023-11-13 12:11PM EST | 555.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NOW231208P00560000 | 2023-11-29 10:44AM EST | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW231208P00565000 | 2023-11-17 3:17PM EST | 565.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NOW231208P00570000 | 2023-11-20 12:47PM EST | 570.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW231208P00575000 | 2023-11-30 12:59PM EST | 575.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW231208P00580000 | 2023-12-01 11:57AM EST | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW231208P00585000 | 2023-11-14 10:17AM EST | 585.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NOW231208P00590000 | 2023-12-01 2:43PM EST | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW231208P00595000 | 2023-12-01 2:43PM EST | 595.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW231208P00600000 | 2023-12-04 9:51AM EST | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NOW231208P00605000 | 2023-11-28 2:30PM EST | 605.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW231208P00610000 | 2023-11-21 10:36AM EST | 610.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NOW231208P00615000 | 2023-11-29 9:34AM EST | 615.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NOW231208P00620000 | 2023-12-04 10:29AM EST | 620.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NOW231208P00625000 | 2023-12-04 10:29AM EST | 625.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NOW231208P00630000 | 2023-12-04 3:57PM EST | 630.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| NOW231208P00635000 | 2023-12-04 1:05PM EST | 635.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NOW231208P00640000 | 2023-12-04 3:36PM EST | 640.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| NOW231208P00645000 | 2023-12-04 11:02AM EST | 645.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NOW231208P00650000 | 2023-12-04 3:55PM EST | 650.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| NOW231208P00655000 | 2023-12-04 3:09PM EST | 655.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| NOW231208P00657500 | 2023-12-04 2:06PM EST | 657.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NOW231208P00660000 | 2023-12-04 3:57PM EST | 660.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| NOW231208P00662500 | 2023-12-04 3:10PM EST | 662.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| NOW231208P00665000 | 2023-12-04 3:10PM EST | 665.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| NOW231208P00667500 | 2023-12-04 3:10PM EST | 667.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| NOW231208P00670000 | 2023-12-04 3:17PM EST | 670.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| NOW231208P00672500 | 2023-12-04 3:36PM EST | 672.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NOW231208P00675000 | 2023-12-04 3:52PM EST | 675.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| NOW231208P00677500 | 2023-12-04 3:36PM EST | 677.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NOW231208P00680000 | 2023-12-04 3:59PM EST | 680.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| NOW231208P00682500 | 2023-12-04 3:54PM EST | 682.50 | 5.34 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| NOW231208P00685000 | 2023-12-04 3:31PM EST | 685.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.78% |
| NOW231208P00687500 | 2023-12-04 2:34PM EST | 687.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.05% |
| NOW231208P00690000 | 2023-12-04 12:40PM EST | 690.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NOW231208P00692500 | 2023-12-04 3:54PM EST | 692.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NOW231208P00695000 | 2023-12-04 12:13PM EST | 695.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NOW231208P00700000 | 2023-12-04 1:05PM EST | 700.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NOW231208P00705000 | 2023-12-01 3:02PM EST | 705.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NOW231208P00710000 | 2023-12-04 11:32AM EST | 710.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW231208P00725000 | 2023-12-04 9:38AM EST | 725.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NOW231208P00760000 | 2023-12-01 11:41AM EST | 760.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NOW231208P00770000 | 2023-12-01 2:46PM EST | 770.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.