Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DASH240419C00140000 | 2024-04-17 2:24PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.10 | -0.23 | -69.70% | 21 | 997 | 43.75% |
DASH240426C00140000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 0.61 | 0.49 | 0.63 | -0.63 | -50.81% | 130 | 156 | 38.18% |
DASH240503C00140000 | 2024-04-17 2:09PM EDT | 2024-05-03 | 4.19 | 3.60 | 4.10 | -0.61 | -12.71% | 64 | 102 | 64.75% |
DASH240510C00140000 | 2024-04-11 12:04PM EDT | 2024-05-10 | 9.10 | 4.45 | 4.85 | 0.00 | - | 4 | 4 | 60.93% |
DASH240517C00140000 | 2024-04-17 2:58PM EDT | 2024-05-17 | 5.50 | 5.05 | 5.40 | -0.78 | -12.42% | 135 | 7,109 | 57.59% |
DASH240621C00140000 | 2024-04-17 12:51PM EDT | 2024-06-21 | 7.40 | 7.55 | 7.70 | -1.25 | -14.45% | 57 | 655 | 50.65% |
DASH240719C00140000 | 2024-04-17 11:37AM EDT | 2024-07-19 | 9.75 | 9.35 | 9.55 | -0.65 | -6.25% | 15 | 18 | 49.81% |
DASH240816C00140000 | 2024-04-16 11:24AM EDT | 2024-08-16 | 13.59 | 12.30 | 12.50 | 0.00 | - | 2 | 293 | 53.21% |
DASH241115C00140000 | 2024-04-15 12:57PM EDT | 2024-11-15 | 19.60 | 17.50 | 18.00 | 0.00 | - | 1 | 92 | 53.69% |
DASH250117C00140000 | 2024-04-17 1:22PM EDT | 2025-01-17 | 20.10 | 20.05 | 20.60 | -2.10 | -9.46% | 1 | 1,614 | 52.84% |
DASH260116C00140000 | 2024-04-11 3:04PM EDT | 2026-01-16 | 34.15 | 33.50 | 34.45 | -5.96 | -14.86% | 1 | 34 | 54.79% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DASH240419P00140000 | 2024-04-17 3:53PM EDT | 2024-04-19 | 8.90 | 8.35 | 9.80 | +2.65 | +42.40% | 46 | 276 | 72.17% |
DASH240426P00140000 | 2024-04-16 10:38AM EDT | 2024-04-26 | 8.20 | 9.15 | 10.70 | -0.10 | -1.20% | 1 | 30 | 54.30% |
DASH240503P00140000 | 2024-04-15 1:48PM EDT | 2024-05-03 | 11.65 | 12.25 | 12.85 | 0.00 | - | 28 | 228 | 60.86% |
DASH240510P00140000 | 2024-04-15 1:46PM EDT | 2024-05-10 | 12.50 | 12.90 | 13.75 | 0.00 | - | 1 | 45 | 57.53% |
DASH240517P00140000 | 2024-04-17 3:15PM EDT | 2024-05-17 | 13.45 | 13.60 | 13.85 | +1.94 | +16.85% | 59 | 234 | 53.44% |
DASH240524P00140000 | 2024-04-12 12:07PM EDT | 2024-05-24 | 9.71 | 13.80 | 14.40 | 0.00 | - | 1 | 2 | 50.62% |
DASH240531P00140000 | 2024-04-16 2:07PM EDT | 2024-05-31 | 12.45 | 14.00 | 16.25 | 0.00 | - | 5 | 5 | 52.37% |
DASH240621P00140000 | 2024-04-17 11:57AM EDT | 2024-06-21 | 14.50 | 15.35 | 15.70 | +3.15 | +27.75% | 1 | 360 | 45.92% |
DASH240719P00140000 | 2024-04-17 11:46AM EDT | 2024-07-19 | 16.10 | 16.60 | 16.95 | +1.35 | +9.15% | 9 | 22 | 43.32% |
DASH240816P00140000 | 2024-04-16 11:50AM EDT | 2024-08-16 | 17.30 | 19.00 | 19.25 | 0.00 | - | 15 | 107 | 45.74% |
DASH241115P00140000 | 2024-04-17 1:35PM EDT | 2024-11-15 | 22.80 | 22.35 | 23.10 | +2.80 | +14.00% | 2 | 1 | 44.30% |
DASH250117P00140000 | 2024-04-17 12:30PM EDT | 2025-01-17 | 24.45 | 24.15 | 24.60 | +1.45 | +6.30% | 4 | 270 | 42.22% |
DASH260116P00140000 | 2024-04-15 3:21PM EDT | 2026-01-16 | 32.10 | 31.80 | 32.90 | 0.00 | - | 7 | 20 | 39.79% |