U.S. markets open in 7 hours 39 minutes
S&P Futures
4,239.75+8.25(+0.19%)Dow Futures
33,829.00+70.00(+0.21%)Nasdaq Futures
14,298.00+35.00(+0.25%)
234.68-1.25 (-0.53%)
At close: 4:00PM EDT
CallsforJune 25, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V210625C00190000 | 2021-05-21 11:26AM EDT | 190.00 | 38.63 | 39.00 | 42.90 | 0.00 | - | 1 | 2 | 0.00% |
| V210625C00195000 | 2021-06-10 2:11PM EDT | 195.00 | 38.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V210625C00200000 | 2021-06-04 3:40PM EDT | 200.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V210625C00210000 | 2021-06-22 3:57PM EDT | 210.00 | 25.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V210625C00212500 | 2021-06-21 3:10PM EDT | 212.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V210625C00215000 | 2021-06-23 2:09PM EDT | 215.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V210625C00217500 | 2021-06-22 2:43PM EDT | 217.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V210625C00220000 | 2021-06-23 1:44PM EDT | 220.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V210625C00222500 | 2021-06-23 1:46PM EDT | 222.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V210625C00225000 | 2021-06-23 1:47PM EDT | 225.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V210625C00227500 | 2021-06-23 12:41PM EDT | 227.50 | 7.39 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| V210625C00230000 | 2021-06-23 2:37PM EDT | 230.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| V210625C00232500 | 2021-06-23 3:36PM EDT | 232.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 0.00% |
| V210625C00235000 | 2021-06-23 3:54PM EDT | 235.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,404 | 0 | 0.78% |
| V210625C00237500 | 2021-06-23 3:57PM EDT | 237.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,329 | 0 | 3.13% |
| V210625C00240000 | 2021-06-23 3:42PM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 6.25% |
| V210625C00242500 | 2021-06-23 3:41PM EDT | 242.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| V210625C00245000 | 2021-06-23 3:40PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| V210625C00247500 | 2021-06-23 1:15PM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| V210625C00250000 | 2021-06-23 3:38PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| V210625C00252500 | 2021-06-23 2:19PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V210625C00255000 | 2021-06-22 2:59PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| V210625C00257500 | 2021-06-17 2:18PM EDT | 257.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| V210625C00260000 | 2021-06-21 9:40AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| V210625C00262500 | 2021-06-18 3:55PM EDT | 262.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| V210625C00265000 | 2021-06-21 10:11AM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| V210625C00270000 | 2021-06-18 3:55PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| V210625C00275000 | 2021-06-15 9:59AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| V210625C00285000 | 2021-06-16 3:52PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJune 25, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V210625P00115000 | 2021-06-01 12:03PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V210625P00150000 | 2021-06-17 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| V210625P00160000 | 2021-05-26 11:34AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V210625P00170000 | 2021-05-19 10:12AM EDT | 170.00 | 0.50 | 0.00 | 1.27 | 0.00 | - | - | 1 | 252.15% |
| V210625P00180000 | 2021-06-18 2:33PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V210625P00185000 | 2021-06-21 10:26AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| V210625P00190000 | 2021-06-21 10:13AM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| V210625P00195000 | 2021-06-22 12:29PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V210625P00197500 | 2021-06-22 12:29PM EDT | 197.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| V210625P00200000 | 2021-06-23 3:46PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| V210625P00202500 | 2021-06-22 3:17PM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| V210625P00205000 | 2021-06-23 2:10PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| V210625P00207500 | 2021-06-21 12:09PM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| V210625P00210000 | 2021-06-23 2:03PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V210625P00212500 | 2021-06-23 12:29PM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| V210625P00215000 | 2021-06-23 1:10PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| V210625P00217500 | 2021-06-22 2:24PM EDT | 217.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| V210625P00220000 | 2021-06-23 3:48PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| V210625P00222500 | 2021-06-23 12:39PM EDT | 222.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| V210625P00225000 | 2021-06-23 2:51PM EDT | 225.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| V210625P00227500 | 2021-06-23 3:37PM EDT | 227.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| V210625P00230000 | 2021-06-23 3:24PM EDT | 230.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| V210625P00232500 | 2021-06-23 3:58PM EDT | 232.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 3.13% |
| V210625P00235000 | 2021-06-23 3:59PM EDT | 235.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.00% |
| V210625P00237500 | 2021-06-23 1:16PM EDT | 237.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| V210625P00240000 | 2021-06-22 3:38PM EDT | 240.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V210625P00242500 | 2021-06-23 10:28AM EDT | 242.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V210625P00245000 | 2021-06-22 9:38AM EDT | 245.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V210625P00247500 | 2021-06-14 9:40AM EDT | 247.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V210625P00262500 | 2021-06-15 9:45AM EDT | 262.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
