Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDS230317C00270000 | 2023-02-01 3:22PM EST | 270.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
FDS230317C00330000 | 2022-08-05 10:47AM EST | 330.00 | 98.40 | 104.50 | 113.50 | 0.00 | - | 1 | 1 | 69.60% |
FDS230317C00350000 | 2023-01-06 2:55PM EST | 350.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FDS230317C00380000 | 2023-01-20 12:18PM EST | 380.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
FDS230317C00390000 | 2023-01-25 1:54PM EST | 390.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
FDS230317C00400000 | 2022-12-06 10:10AM EST | 400.00 | 67.99 | 16.20 | 24.90 | 0.00 | - | 1 | 2 | 0.00% |
FDS230317C00410000 | 2022-11-08 2:28PM EST | 410.00 | 35.07 | 51.30 | 59.00 | 0.00 | - | - | 1 | 73.80% |
FDS230317C00420000 | 2022-12-20 11:32AM EST | 420.00 | 15.35 | 15.00 | 24.20 | 0.00 | - | 1 | 100 | 28.62% |
FDS230317C00430000 | 2023-01-18 11:16AM EST | 430.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
FDS230317C00440000 | 2023-02-02 3:06PM EST | 440.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
FDS230317C00450000 | 2023-01-31 9:34AM EST | 450.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
FDS230317C00460000 | 2023-02-02 3:54PM EST | 460.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
FDS230317C00470000 | 2023-02-02 3:54PM EST | 470.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
FDS230317C00480000 | 2022-12-15 2:37PM EST | 480.00 | 6.26 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 32.15% |
FDS230317C00490000 | 2023-01-24 1:11PM EST | 490.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
FDS230317C00500000 | 2023-01-24 1:11PM EST | 500.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
FDS230317C00510000 | 2023-01-03 12:15PM EST | 510.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 43.25% |
FDS230317C00520000 | 2022-12-20 12:13PM EST | 520.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 46.61% |
FDS230317C00530000 | 2022-07-21 2:31PM EST | 530.00 | 4.00 | 5.00 | 12.50 | 0.00 | - | 1 | 1 | 60.51% |
FDS230317C00540000 | 2022-08-03 8:30AM EST | 540.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
FDS230317P00195000 | 2022-12-15 3:24PM EST | 195.00 | 0.40 | 0.00 | 4.70 | 0.00 | - | 2 | 16 | 135.78% |
FDS230317P00200000 | 2022-12-15 3:25PM EST | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 132.50% |
FDS230317P00210000 | 2022-11-17 1:32PM EST | 210.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 125.07% |
FDS230317P00290000 | 2023-01-23 11:19AM EST | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
FDS230317P00300000 | 2022-07-18 10:53AM EST | 300.00 | 5.68 | 1.10 | 2.60 | 0.00 | - | - | 1 | 66.46% |
FDS230317P00320000 | 2023-01-20 12:16PM EST | 320.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
FDS230317P00330000 | 2022-11-09 1:39PM EST | 330.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 55.15% |
FDS230317P00340000 | 2023-01-09 12:50PM EST | 340.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
FDS230317P00350000 | 2023-01-09 12:50PM EST | 350.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
FDS230317P00360000 | 2022-10-12 9:17AM EST | 360.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
FDS230317P00370000 | 2022-11-16 1:30PM EST | 370.00 | 4.90 | 2.15 | 6.90 | 0.00 | - | 1 | 1 | 50.74% |
FDS230317P00380000 | 2023-01-30 1:45PM EST | 380.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
FDS230317P00390000 | 2023-02-01 10:21AM EST | 390.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
FDS230317P00400000 | 2023-01-30 11:55AM EST | 400.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
FDS230317P00410000 | 2023-01-24 2:05PM EST | 410.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
FDS230317P00420000 | 2022-12-19 11:58AM EST | 420.00 | 19.70 | 6.40 | 14.20 | 0.00 | - | 10 | 101 | 34.53% |
FDS230317P00430000 | 2022-12-20 9:32AM EST | 430.00 | 28.60 | 13.40 | 22.00 | 0.00 | - | 1 | 2 | 39.99% |
FDS230317P00440000 | 2022-12-21 10:57AM EST | 440.00 | 41.00 | 20.00 | 28.00 | 0.00 | - | 1 | 1 | 41.02% |
FDS230317P00450000 | 2022-12-09 11:47AM EST | 450.00 | 22.20 | 43.40 | 52.00 | 0.00 | - | 1 | 4 | 64.27% |
FDS230317P00480000 | 2023-01-17 9:56AM EST | 480.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
FDS230317P00490000 | 2023-01-17 9:56AM EST | 490.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
FDS230317P00530000 | 2022-12-12 2:18PM EST | 530.00 | 81.00 | 112.70 | 122.00 | 0.00 | - | - | 0 | 85.93% |