| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS200228C00020000 | 2020-02-24 12:12AM EST | 20.00 | 2.43 | 4.40 | 4.85 | 0.00 | - | - | 5 | 128.91% |
| SDS200228C00021000 | 2020-02-19 2:07PM EST | 21.00 | 1.46 | 3.50 | 3.75 | 0.00 | - | - | 5 | 72.66% |
| SDS200228C00021500 | 2020-02-21 2:26PM EST | 21.50 | 1.74 | 2.54 | 3.35 | 0.00 | - | 5 | 5 | 93.36% |
| SDS200228C00022000 | 2020-02-24 2:46PM EST | 22.00 | 2.60 | 2.49 | 2.78 | +1.40 | +116.67% | 22 | 44 | 65.63% |
| SDS200228C00022500 | 2020-02-24 3:53PM EST | 22.50 | 2.12 | 1.98 | 2.27 | +1.27 | +149.41% | 523 | 210 | 52.73% |
| SDS200228C00023000 | 2020-02-24 3:09PM EST | 23.00 | 1.40 | 1.55 | 1.79 | +0.97 | +225.58% | 126 | 772 | 47.66% |
| SDS200228C00023500 | 2020-02-24 3:51PM EST | 23.50 | 1.23 | 1.24 | 1.33 | +0.98 | +392.00% | 261 | 1,153 | 43.36% |
| SDS200228C00024000 | 2020-02-24 3:51PM EST | 24.00 | 0.89 | 0.88 | 0.98 | +0.74 | +493.33% | 308 | 342 | 47.27% |
| SDS200228C00024500 | 2020-02-24 3:58PM EST | 24.50 | 0.69 | 0.61 | 0.73 | +0.60 | +666.67% | 512 | 0 | 52.93% |
| SDS200228C00025000 | 2020-02-24 3:57PM EST | 25.00 | 0.51 | 0.50 | 0.53 | +0.44 | +628.57% | 1,208 | 264 | 55.27% |
| SDS200228C00025500 | 2020-02-24 3:18PM EST | 25.50 | 0.28 | 0.38 | 0.40 | +0.25 | +833.33% | 133 | 170 | 60.55% |
| SDS200228C00026000 | 2020-02-24 3:15PM EST | 26.00 | 0.20 | 0.27 | 0.32 | +0.17 | +566.67% | 633 | 0 | 64.84% |
| SDS200228C00026500 | 2020-02-24 3:57PM EST | 26.50 | 0.20 | 0.20 | 0.25 | -0.25 | -55.56% | 98 | 5 | 69.14% |
| SDS200228C00027000 | 2020-02-24 3:47PM EST | 27.00 | 0.15 | 0.12 | 0.19 | +0.13 | +650.00% | 23 | 26 | 70.31% |
| SDS200228C00027500 | 2020-02-07 3:52PM EST | 27.50 | 0.08 | 0.00 | 0.81 | 0.00 | - | 4 | 6 | 112.11% |
| SDS200228C00028000 | 2020-02-05 3:01PM EST | 28.00 | 0.05 | 0.05 | 0.97 | 0.00 | - | - | 0 | 134.77% |
| SDS200228C00028500 | 2020-02-24 1:10PM EST | 28.50 | 0.09 | 0.03 | 0.11 | +0.04 | +80.00% | 44 | 0 | 79.69% |
| SDS200228C00029000 | 2020-01-27 2:53PM EST | 29.00 | 0.19 | 0.00 | 1.67 | 0.00 | - | - | 0 | 191.02% |
| SDS200228C00029500 | 2020-01-22 7:08PM EST | 29.50 | 0.06 | 0.00 | 0.29 | 0.00 | - | - | 0 | 111.72% |
| SDS200228C00030000 | 2020-02-24 9:30AM EST | 30.00 | 0.30 | 0.00 | 0.09 | +0.11 | +57.89% | 6 | 0 | 92.97% |
| SDS200228C00031000 | 2020-01-13 9:30AM EST | 31.00 | 0.14 | 0.00 | 0.07 | 0.00 | - | - | 2 | 100.78% |
| SDS200228C00032000 | 2020-01-30 10:20AM EST | 32.00 | 0.13 | 0.00 | 0.87 | 0.00 | - | - | 1 | 198.05% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS200228P00021000 | 2020-02-11 10:13AM EST | 21.00 | 0.06 | 0.00 | 1.66 | 0.00 | - | - | 33 | 208.20% |
| SDS200228P00021500 | 2020-02-20 11:47AM EST | 21.50 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 0 | 86.72% |
| SDS200228P00022000 | 2020-02-21 3:41PM EST | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 48.44% |
| SDS200228P00022500 | 2020-02-24 9:30AM EST | 22.50 | 0.06 | 0.00 | 0.02 | -0.02 | -25.00% | 10 | 579 | 46.09% |
| SDS200228P00023000 | 2020-02-24 3:26PM EST | 23.00 | 0.04 | 0.02 | 0.04 | -0.25 | -86.21% | 265 | 411 | 42.97% |
| SDS200228P00023500 | 2020-02-24 3:53PM EST | 23.50 | 0.11 | 0.09 | 0.13 | -0.47 | -81.03% | 36 | 0 | 47.46% |
| SDS200228P00024000 | 2020-02-24 2:54PM EST | 24.00 | 0.33 | 0.25 | 0.34 | -0.66 | -66.67% | 665 | 0 | 51.76% |
| SDS200228P00024500 | 2020-02-24 3:52PM EST | 24.50 | 0.52 | 0.47 | 0.59 | -0.91 | -63.64% | 24 | 14 | 55.57% |
| SDS200228P00025000 | 2020-02-24 3:49PM EST | 25.00 | 0.93 | 0.80 | 0.92 | -0.95 | -50.53% | 112 | 0 | 61.72% |
| SDS200228P00026000 | 2020-01-30 10:56AM EST | 26.00 | 1.94 | 0.77 | 2.25 | 0.00 | - | - | 0 | 58.98% |
| SDS200228P00026500 | 2020-02-13 2:30PM EST | 26.50 | 3.91 | 1.25 | 2.27 | 0.00 | - | 1 | 1 | 98.83% |