Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
W220121C00012500 | 2020-07-09 4:01PM EST | 12.50 | 163.00 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 0.00% |
W220121C00015000 | 2020-08-05 8:37AM EST | 15.00 | 272.90 | 226.90 | 231.00 | 0.00 | - | 1 | 5 | 0.00% |
W220121C00020000 | 2020-08-06 2:08PM EST | 20.00 | 292.66 | 238.50 | 243.50 | 0.00 | - | 2 | 28 | 0.00% |
W220121C00025000 | 2020-07-09 4:01PM EST | 25.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
W220121C00030000 | 2020-07-09 4:01PM EST | 30.00 | 144.79 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
W220121C00035000 | 2020-08-11 9:04AM EST | 35.00 | 275.80 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
W220121C00040000 | 2020-08-04 8:34AM EST | 40.00 | 254.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
W220121C00045000 | 2020-11-05 12:08PM EST | 45.00 | 248.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
W220121C00050000 | 2020-11-10 1:03PM EST | 50.00 | 192.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
W220121C00055000 | 2020-09-17 10:12AM EST | 55.00 | 207.98 | 241.00 | 246.00 | 0.00 | - | 1 | 26 | 86.47% |
W220121C00060000 | 2020-08-21 1:57PM EST | 60.00 | 280.00 | 230.10 | 234.50 | 0.00 | - | 2 | 159 | 0.00% |
W220121C00065000 | 2020-08-10 2:38PM EST | 65.00 | 235.62 | 194.00 | 198.60 | 0.00 | - | 1 | 5 | 0.00% |
W220121C00070000 | 2020-09-21 8:38AM EST | 70.00 | 218.90 | 199.10 | 202.60 | 0.00 | - | 3 | 796 | 0.00% |
W220121C00075000 | 2020-06-22 11:57AM EST | 75.00 | 150.35 | 158.00 | 161.40 | 0.00 | - | 1 | 105 | 0.00% |
W220121C00080000 | 2020-11-09 2:29PM EST | 80.00 | 166.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
W220121C00085000 | 2020-08-10 2:38PM EST | 85.00 | 218.72 | 177.00 | 181.60 | 0.00 | - | 1 | 45 | 0.00% |
W220121C00090000 | 2020-10-30 12:54PM EST | 90.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
W220121C00095000 | 2020-08-12 1:55PM EST | 95.00 | 211.90 | 162.50 | 167.00 | 0.00 | - | 1 | 0 | 0.00% |
W220121C00100000 | 2020-11-09 2:35PM EST | 100.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
W220121C00105000 | 2020-10-01 11:17AM EST | 105.00 | 216.43 | 149.50 | 153.50 | 0.00 | - | 3 | 37 | 0.00% |
W220121C00110000 | 2020-11-09 1:52PM EST | 110.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
W220121C00115000 | 2020-07-22 10:15AM EST | 115.00 | 130.10 | 228.60 | 233.20 | 0.00 | - | 1 | 0 | 167.18% |
W220121C00120000 | 2020-11-10 12:22PM EST | 120.00 | 136.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
W220121C00125000 | 2020-07-29 12:12PM EST | 125.00 | 135.70 | 195.00 | 200.00 | 0.00 | - | 5 | 173 | 107.24% |
W220121C00130000 | 2020-08-13 9:47AM EST | 130.00 | 195.50 | 145.70 | 149.70 | 0.00 | - | 1 | 0 | 0.00% |
W220121C00135000 | 2020-07-22 10:21AM EST | 135.00 | 116.70 | 212.50 | 217.20 | 0.00 | - | 10 | 123 | 150.66% |
W220121C00140000 | 2020-07-15 9:01AM EST | 140.00 | 105.63 | 188.00 | 192.20 | 0.00 | - | 1 | 0 | 109.79% |
W220121C00145000 | 2020-07-22 10:15AM EST | 145.00 | 110.30 | 205.00 | 209.40 | 0.00 | - | 2 | 9 | 144.18% |
W220121C00150000 | 2020-11-05 2:02PM EST | 150.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
W220121C00155000 | 2020-09-21 2:48PM EST | 155.00 | 166.00 | 133.50 | 137.50 | 0.00 | - | 2 | 114 | 0.00% |
W220121C00160000 | 2020-11-09 11:47AM EST | 160.00 | 112.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
W220121C00165000 | 2020-06-17 2:42PM EST | 165.00 | 82.40 | 88.50 | 92.50 | 0.00 | - | 1 | 7 | 0.00% |
W220121C00170000 | 2020-10-29 11:23AM EST | 170.00 | 119.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
W220121C00175000 | 2020-09-22 1:58PM EST | 175.00 | 151.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
W220121C00180000 | 2020-10-19 8:30AM EST | 180.00 | 146.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
W220121C00185000 | 2020-07-31 8:37AM EST | 185.00 | 114.74 | 153.00 | 157.50 | 0.00 | - | 2 | 10 | 93.28% |
W220121C00190000 | 2020-06-23 2:10PM EST | 190.00 | 74.90 | 76.00 | 79.60 | 0.00 | - | 3 | 273 | 0.00% |
W220121C00195000 | 2020-08-12 9:18AM EST | 195.00 | 142.50 | 99.00 | 103.20 | 0.00 | - | 10 | 468 | 0.00% |
W220121C00200000 | 2020-11-10 3:46PM EST | 200.00 | 84.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
W220121C00210000 | 2020-09-16 11:06AM EST | 210.00 | 107.03 | 126.60 | 131.50 | 0.00 | - | 1 | 1,035 | 76.72% |
W220121C00220000 | 2020-10-28 12:17PM EST | 220.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
W220121C00230000 | 2020-11-05 2:29PM EST | 230.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
W220121C00240000 | 2020-11-10 2:14PM EST | 240.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
W220121C00250000 | 2020-11-10 11:33AM EST | 250.00 | 58.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
W220121C00260000 | 2020-11-10 12:13PM EST | 260.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
W220121C00270000 | 2020-11-09 3:59PM EST | 270.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
W220121C00280000 | 2020-11-10 12:22PM EST | 280.00 | 50.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
W220121C00290000 | 2020-11-10 11:10AM EST | 290.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
W220121C00300000 | 2020-11-09 3:52PM EST | 300.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
W220121C00310000 | 2020-11-10 2:14PM EST | 310.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
W220121C00320000 | 2020-11-06 11:54AM EST | 320.00 | 75.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
W220121C00330000 | 2020-11-09 3:26PM EST | 330.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
W220121C00340000 | 2020-10-22 12:50PM EST | 340.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
W220121C00350000 | 2020-11-10 2:02PM EST | 350.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
W220121C00360000 | 2020-11-09 3:08PM EST | 360.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
W220121C00370000 | 2020-11-03 9:50AM EST | 370.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
W220121C00380000 | 2020-10-20 2:36PM EST | 380.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
W220121C00390000 | 2020-10-15 11:27AM EST | 390.00 | 55.00 | 55.60 | 59.40 | 0.00 | - | 1 | 3 | 71.24% |
W220121C00400000 | 2020-11-09 2:26PM EST | 400.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
W220121C00410000 | 2020-10-19 10:56AM EST | 410.00 | 56.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
W220121C00420000 | 2020-11-09 3:26PM EST | 420.00 | 23.00 | 17.50 | 22.00 | -36.80 | -61.54% | 8 | 37 | 46.01% |
W220121C00430000 | 2020-10-13 10:47AM EST | 430.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
W220121C00440000 | 2020-10-26 8:43AM EST | 440.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
W220121C00450000 | 2020-11-05 2:34PM EST | 450.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
W220121C00460000 | 2020-10-08 8:33AM EST | 460.00 | 49.10 | 36.00 | 40.50 | 0.00 | - | 4 | 7 | 66.71% |
W220121C00470000 | 2020-10-23 11:21AM EST | 470.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
W220121C00480000 | 2020-11-04 11:22AM EST | 480.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
W220121C00490000 | 2020-11-10 2:12PM EST | 490.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
W220121C00500000 | 2020-11-10 9:48AM EST | 500.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
W220121P00012500 | 2020-11-05 1:32PM EST | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
W220121P00015000 | 2020-09-14 1:35PM EST | 15.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 67 | 122.66% |
W220121P00017500 | 2020-11-05 10:28AM EST | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
W220121P00020000 | 2020-11-10 12:33PM EST | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
W220121P00022500 | 2020-09-09 2:20PM EST | 22.50 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 53 | 102.93% |
W220121P00025000 | 2020-11-04 10:17AM EST | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
W220121P00030000 | 2020-10-28 1:30PM EST | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
W220121P00035000 | 2020-11-04 10:18AM EST | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
W220121P00040000 | 2020-11-03 12:13PM EST | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
W220121P00045000 | 2020-10-21 9:32AM EST | 45.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
W220121P00050000 | 2020-11-05 3:27PM EST | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
W220121P00055000 | 2020-10-23 12:54PM EST | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
W220121P00060000 | 2020-10-30 8:52AM EST | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
W220121P00065000 | 2020-09-11 8:46AM EST | 65.00 | 3.95 | 0.80 | 2.40 | 0.00 | - | 1 | 71 | 84.81% |
W220121P00070000 | 2020-11-03 1:03PM EST | 70.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
W220121P00075000 | 2020-11-10 10:53AM EST | 75.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
W220121P00080000 | 2020-11-03 11:33AM EST | 80.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
W220121P00085000 | 2020-10-27 1:36PM EST | 85.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
W220121P00090000 | 2020-11-05 9:35AM EST | 90.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
W220121P00095000 | 2020-11-03 3:36PM EST | 95.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
W220121P00100000 | 2020-11-10 10:48AM EST | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
W220121P00105000 | 2020-11-10 9:59AM EST | 105.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
W220121P00110000 | 2020-11-09 3:23PM EST | 110.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
W220121P00115000 | 2020-11-10 9:38AM EST | 115.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
W220121P00120000 | 2020-11-10 2:14PM EST | 120.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
W220121P00125000 | 2020-10-29 11:44AM EST | 125.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
W220121P00130000 | 2020-10-21 9:59AM EST | 130.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
W220121P00135000 | 2020-10-22 12:39PM EST | 135.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
W220121P00140000 | 2020-11-06 11:24AM EST | 140.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
W220121P00145000 | 2020-11-09 10:18AM EST | 145.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
W220121P00150000 | 2020-11-09 3:52PM EST | 150.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
W220121P00155000 | 2020-11-10 9:37AM EST | 155.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
W220121P00160000 | 2020-11-04 9:33AM EST | 160.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
W220121P00165000 | 2020-08-07 12:51PM EST | 165.00 | 25.37 | 28.00 | 32.50 | 0.00 | - | 1 | 13 | 91.99% |
W220121P00170000 | 2020-11-10 2:14PM EST | 170.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
W220121P00175000 | 2020-11-04 9:35AM EST | 175.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
W220121P00180000 | 2020-11-09 3:17PM EST | 180.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
W220121P00185000 | 2020-10-01 12:13PM EST | 185.00 | 26.60 | 35.10 | 39.40 | 0.00 | - | 10 | 14 | 89.25% |
W220121P00190000 | 2020-11-09 12:04PM EST | 190.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
W220121P00195000 | 2020-10-09 11:52AM EST | 195.00 | 33.50 | 25.00 | 29.50 | 0.00 | - | 2 | 22 | 70.13% |
W220121P00200000 | 2020-11-09 3:14PM EST | 200.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
W220121P00210000 | 2020-11-06 2:55PM EST | 210.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
W220121P00220000 | 2020-10-29 11:31AM EST | 220.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
W220121P00230000 | 2020-10-28 1:51PM EST | 230.00 | 60.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
W220121P00240000 | 2020-11-06 3:29PM EST | 240.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
W220121P00250000 | 2020-11-09 1:28PM EST | 250.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
W220121P00260000 | 2020-11-10 3:43PM EST | 260.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
W220121P00270000 | 2020-10-27 11:24AM EST | 270.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
W220121P00280000 | 2020-10-30 10:19AM EST | 280.00 | 91.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
W220121P00290000 | 2020-11-09 3:45PM EST | 290.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
W220121P00300000 | 2020-11-03 10:46AM EST | 300.00 | 95.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
W220121P00310000 | 2020-10-29 2:22PM EST | 310.00 | 105.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
W220121P00320000 | 2020-10-20 12:13PM EST | 320.00 | 98.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
W220121P00330000 | 2020-10-01 12:28PM EST | 330.00 | 100.78 | 124.10 | 128.40 | 0.00 | - | 3 | 18 | 90.79% |
W220121P00340000 | 2020-10-21 10:28AM EST | 340.00 | 120.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
W220121P00350000 | 2020-11-02 11:22AM EST | 350.00 | 138.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
W220121P00360000 | 2020-07-31 9:15AM EST | 360.00 | 144.80 | 120.00 | 125.00 | 0.00 | - | 3 | 0 | 69.13% |
W220121P00370000 | 2020-10-29 10:06AM EST | 370.00 | 145.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
W220121P00380000 | 2020-08-10 8:40AM EST | 380.00 | 141.00 | 163.10 | 167.00 | 0.00 | - | 1 | 4 | 92.38% |
W220121P00390000 | 2020-08-04 2:33PM EST | 390.00 | 161.40 | 164.40 | 169.00 | 0.00 | - | - | 4 | 87.30% |
W220121P00400000 | 2020-10-13 10:16AM EST | 400.00 | 149.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
W220121P00420000 | 2020-10-04 11:12PM EST | 420.00 | 170.26 | 174.00 | 178.50 | 0.00 | - | - | 1 | 75.71% |
W220121P00430000 | 2020-08-10 10:42AM EST | 430.00 | 186.90 | 203.70 | 207.50 | 0.00 | - | 7 | 0 | 93.51% |
W220121P00440000 | 2020-08-10 9:23AM EST | 440.00 | 195.40 | 212.10 | 216.00 | 0.00 | - | 4 | 0 | 93.83% |
W220121P00450000 | 2020-09-14 8:34AM EST | 450.00 | 221.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
W220121P00460000 | 2020-09-02 8:33AM EST | 460.00 | 229.70 | 199.30 | 202.90 | 0.00 | - | 1 | 17 | 69.22% |
W220121P00480000 | 2020-08-23 11:00PM EST | 480.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
W220121P00500000 | 2020-10-12 9:02AM EST | 500.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |