| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP190823C00260000 | 2019-08-12 10:25AM EDT | 260.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP190823C00265000 | 2019-08-01 10:29AM EDT | 265.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP190823C00270000 | 2019-08-07 12:09PM EDT | 270.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP190823C00275000 | 2019-08-15 2:51PM EDT | 275.00 | 75.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP190823C00280000 | 2019-08-21 12:59PM EDT | 280.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP190823C00285000 | 2019-08-19 3:58PM EDT | 285.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP190823C00287500 | 2019-08-06 9:40AM EDT | 287.50 | 44.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SHOP190823C00290000 | 2019-08-07 1:14PM EDT | 290.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP190823C00292500 | 2019-08-05 3:04PM EDT | 292.50 | 30.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SHOP190823C00295000 | 2019-08-09 2:31PM EDT | 295.00 | 76.29 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SHOP190823C00297500 | 2019-08-07 10:26AM EDT | 297.50 | 44.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SHOP190823C00300000 | 2019-08-08 11:34AM EDT | 300.00 | 55.16 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SHOP190823C00302500 | 2019-08-06 3:27PM EDT | 302.50 | 34.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SHOP190823C00305000 | 2019-08-07 1:57PM EDT | 305.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SHOP190823C00307500 | 2019-08-14 12:27PM EDT | 307.50 | 44.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP190823C00310000 | 2019-08-09 2:36PM EDT | 310.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SHOP190823C00312500 | 2019-08-14 11:46AM EDT | 312.50 | 38.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SHOP190823C00315000 | 2019-08-21 9:30AM EDT | 315.00 | 65.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP190823C00317500 | 2019-08-14 2:30PM EDT | 317.50 | 35.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SHOP190823C00320000 | 2019-08-21 12:01PM EDT | 320.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP190823C00322500 | 2019-08-16 9:58AM EDT | 322.50 | 33.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP190823C00325000 | 2019-08-21 3:48PM EDT | 325.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SHOP190823C00327500 | 2019-08-21 1:18PM EDT | 327.50 | 63.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SHOP190823C00330000 | 2019-08-21 2:29PM EDT | 330.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SHOP190823C00332500 | 2019-08-19 9:30AM EDT | 332.50 | 32.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SHOP190823C00335000 | 2019-08-21 11:40AM EDT | 335.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHOP190823C00337500 | 2019-08-20 11:42AM EDT | 337.50 | 35.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SHOP190823C00340000 | 2019-08-21 12:15PM EDT | 340.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SHOP190823C00342500 | 2019-08-21 12:24PM EDT | 342.50 | 46.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SHOP190823C00345000 | 2019-08-21 2:06PM EDT | 345.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SHOP190823C00347500 | 2019-08-21 2:18PM EDT | 347.50 | 42.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SHOP190823C00350000 | 2019-08-21 3:08PM EDT | 350.00 | 38.82 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| SHOP190823C00352500 | 2019-08-21 2:54PM EDT | 352.50 | 37.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SHOP190823C00355000 | 2019-08-21 1:25PM EDT | 355.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SHOP190823C00357500 | 2019-08-21 1:21PM EDT | 357.50 | 33.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SHOP190823C00360000 | 2019-08-21 3:54PM EDT | 360.00 | 28.89 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| SHOP190823C00362500 | 2019-08-21 2:54PM EDT | 362.50 | 27.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SHOP190823C00365000 | 2019-08-21 3:51PM EDT | 365.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SHOP190823C00367500 | 2019-08-21 2:20PM EDT | 367.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SHOP190823C00370000 | 2019-08-21 3:50PM EDT | 370.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| SHOP190823C00372500 | 2019-08-21 3:50PM EDT | 372.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| SHOP190823C00375000 | 2019-08-21 3:59PM EDT | 375.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 0.00% |
| SHOP190823C00377500 | 2019-08-21 3:55PM EDT | 377.50 | 13.29 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| SHOP190823C00380000 | 2019-08-21 3:55PM EDT | 380.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 0.00% |
| SHOP190823C00382500 | 2019-08-21 3:55PM EDT | 382.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 0.00% |
| SHOP190823C00385000 | 2019-08-21 3:59PM EDT | 385.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1,549 | 0 | 0.00% |
| SHOP190823C00387500 | 2019-08-21 3:59PM EDT | 387.50 | 6.63 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 0.00% |
| SHOP190823C00390000 | 2019-08-21 3:59PM EDT | 390.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2,570 | 0 | 0.20% |
| SHOP190823C00392500 | 2019-08-21 3:46PM EDT | 392.50 | 3.66 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 3.13% |
| SHOP190823C00395000 | 2019-08-21 3:55PM EDT | 395.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 3.13% |
| SHOP190823C00397500 | 2019-08-21 3:59PM EDT | 397.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 6.25% |
| SHOP190823C00400000 | 2019-08-21 3:59PM EDT | 400.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3,280 | 0 | 6.25% |
| SHOP190823C00402500 | 2019-08-21 3:55PM EDT | 402.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 12.50% |
| SHOP190823C00405000 | 2019-08-21 3:56PM EDT | 405.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 12.50% |
| SHOP190823C00407500 | 2019-08-21 3:58PM EDT | 407.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| SHOP190823C00410000 | 2019-08-21 3:59PM EDT | 410.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 12.50% |
| SHOP190823C00412500 | 2019-08-21 3:56PM EDT | 412.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| SHOP190823C00415000 | 2019-08-21 3:50PM EDT | 415.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| SHOP190823C00417500 | 2019-08-21 3:39PM EDT | 417.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| SHOP190823C00420000 | 2019-08-21 3:56PM EDT | 420.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| SHOP190823C00425000 | 2019-08-21 1:33PM EDT | 425.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| SHOP190823C00430000 | 2019-08-21 3:56PM EDT | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| SHOP190823C00440000 | 2019-08-09 3:54PM EDT | 440.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SHOP190823C00450000 | 2019-08-21 3:55PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SHOP190823C00455000 | 2019-08-09 2:21PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP190823P00230000 | 2019-08-19 12:01AM EDT | 230.00 | 0.40 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SHOP190823P00240000 | 2019-07-29 10:26AM EDT | 240.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP190823P00245000 | 2019-08-16 9:39AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP190823P00250000 | 2019-08-12 1:55PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SHOP190823P00255000 | 2019-08-09 10:01AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SHOP190823P00260000 | 2019-08-02 1:56PM EDT | 260.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SHOP190823P00265000 | 2019-08-12 11:49AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SHOP190823P00270000 | 2019-08-14 11:14AM EDT | 270.00 | 0.30 | 0.10 | 0.00 | 0.00 | - | 1 | 0 | 185.16% |
| SHOP190823P00275000 | 2019-08-19 2:13PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SHOP190823P00280000 | 2019-08-19 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP190823P00285000 | 2019-08-20 11:27AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP190823P00287500 | 2019-08-15 3:08PM EDT | 287.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP190823P00290000 | 2019-08-16 10:06AM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SHOP190823P00292500 | 2019-08-16 9:48AM EDT | 292.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SHOP190823P00295000 | 2019-08-21 2:24PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SHOP190823P00297500 | 2019-08-15 3:06PM EDT | 297.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP190823P00300000 | 2019-08-21 2:24PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SHOP190823P00302500 | 2019-08-16 10:57AM EDT | 302.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SHOP190823P00305000 | 2019-08-21 10:21AM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SHOP190823P00307500 | 2019-08-21 9:51AM EDT | 307.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SHOP190823P00310000 | 2019-08-20 10:54AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SHOP190823P00312500 | 2019-08-21 9:44AM EDT | 312.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SHOP190823P00315000 | 2019-08-20 1:39PM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SHOP190823P00317500 | 2019-08-21 10:21AM EDT | 317.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SHOP190823P00320000 | 2019-08-21 10:04AM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SHOP190823P00322500 | 2019-08-21 9:49AM EDT | 322.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SHOP190823P00325000 | 2019-08-21 3:43PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SHOP190823P00327500 | 2019-08-21 9:30AM EDT | 327.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SHOP190823P00330000 | 2019-08-21 3:49PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SHOP190823P00332500 | 2019-08-21 1:15PM EDT | 332.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SHOP190823P00335000 | 2019-08-21 3:49PM EDT | 335.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| SHOP190823P00337500 | 2019-08-21 3:04PM EDT | 337.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SHOP190823P00340000 | 2019-08-21 3:17PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| SHOP190823P00342500 | 2019-08-21 3:57PM EDT | 342.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SHOP190823P00345000 | 2019-08-21 2:50PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| SHOP190823P00347500 | 2019-08-21 1:45PM EDT | 347.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| SHOP190823P00350000 | 2019-08-21 3:45PM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| SHOP190823P00352500 | 2019-08-21 3:27PM EDT | 352.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| SHOP190823P00355000 | 2019-08-21 3:27PM EDT | 355.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| SHOP190823P00357500 | 2019-08-21 3:19PM EDT | 357.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| SHOP190823P00360000 | 2019-08-21 3:01PM EDT | 360.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 25.00% |
| SHOP190823P00362500 | 2019-08-21 3:46PM EDT | 362.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| SHOP190823P00365000 | 2019-08-21 3:58PM EDT | 365.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 25.00% |
| SHOP190823P00367500 | 2019-08-21 3:56PM EDT | 367.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| SHOP190823P00370000 | 2019-08-21 3:59PM EDT | 370.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 12.50% |
| SHOP190823P00372500 | 2019-08-21 3:56PM EDT | 372.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| SHOP190823P00375000 | 2019-08-21 3:59PM EDT | 375.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,266 | 0 | 12.50% |
| SHOP190823P00377500 | 2019-08-21 3:59PM EDT | 377.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| SHOP190823P00380000 | 2019-08-21 3:59PM EDT | 380.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1,835 | 0 | 6.25% |
| SHOP190823P00382500 | 2019-08-21 3:59PM EDT | 382.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| SHOP190823P00385000 | 2019-08-21 3:59PM EDT | 385.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 954 | 0 | 3.13% |
| SHOP190823P00387500 | 2019-08-21 3:59PM EDT | 387.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 1.56% |
| SHOP190823P00390000 | 2019-08-21 3:59PM EDT | 390.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 833 | 0 | 0.00% |
| SHOP190823P00392500 | 2019-08-21 3:58PM EDT | 392.50 | 6.91 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| SHOP190823P00395000 | 2019-08-21 3:36PM EDT | 395.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| SHOP190823P00397500 | 2019-08-21 3:13PM EDT | 397.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SHOP190823P00400000 | 2019-08-21 3:54PM EDT | 400.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| SHOP190823P00410000 | 2019-08-21 2:36PM EDT | 410.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SHOP190823P00430000 | 2019-08-19 2:21PM EDT | 430.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |