Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GWW240419C00590000 | 2023-10-16 3:01PM EDT | 590.00 | 162.21 | 214.60 | 224.00 | 0.00 | - | - | 4 | 0.00% |
GWW240419C00610000 | 2024-03-08 4:20PM EDT | 610.00 | 368.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GWW240419C00620000 | 2024-03-11 11:42AM EDT | 620.00 | 339.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GWW240419C00630000 | 2024-01-02 12:42PM EDT | 630.00 | 196.58 | 292.00 | 300.00 | 0.00 | - | - | 4 | 0.00% |
GWW240419C00640000 | 2024-01-05 4:52PM EDT | 640.00 | 186.00 | 333.30 | 342.50 | 0.00 | - | 5 | 5 | 0.00% |
GWW240419C00650000 | 2024-02-23 1:13PM EDT | 650.00 | 311.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
GWW240419C00680000 | 2023-10-31 2:24PM EDT | 680.00 | 89.20 | 125.20 | 127.60 | 0.00 | - | 1 | 1 | 0.00% |
GWW240419C00700000 | 2024-01-17 12:03PM EDT | 700.00 | 150.10 | 250.00 | 258.50 | 0.00 | - | 1 | 3 | 0.00% |
GWW240419C00710000 | 2023-11-01 12:49PM EDT | 710.00 | 71.60 | 114.40 | 116.70 | 0.00 | - | 1 | 2 | 0.00% |
GWW240419C00720000 | 2024-02-01 11:43AM EDT | 720.00 | 192.13 | 261.20 | 270.60 | 0.00 | - | 10 | 6 | 0.00% |
GWW240419C00730000 | 2024-02-01 12:44PM EDT | 730.00 | 183.16 | 251.60 | 260.80 | 0.00 | - | 27 | 1 | 0.00% |
GWW240419C00740000 | 2024-02-07 4:48PM EDT | 740.00 | 213.02 | 231.10 | 240.00 | 0.00 | - | 5 | 8 | 0.00% |
GWW240419C00750000 | 2024-02-08 2:36PM EDT | 750.00 | 201.38 | 220.90 | 230.00 | 0.00 | - | 40 | 11 | 0.00% |
GWW240419C00760000 | 2024-02-02 11:42AM EDT | 760.00 | 202.55 | 222.60 | 231.00 | 0.00 | - | 31 | 19 | 0.00% |
GWW240419C00770000 | 2024-02-08 4:35PM EDT | 770.00 | 187.98 | 202.10 | 210.00 | 0.00 | - | 214 | 89 | 0.00% |
GWW240419C00780000 | 2024-02-08 4:45PM EDT | 780.00 | 178.10 | 191.40 | 199.90 | 0.00 | - | 469 | 153 | 0.00% |
GWW240419C00790000 | 2024-02-08 4:54PM EDT | 790.00 | 169.20 | 181.30 | 190.00 | 0.00 | - | 147 | 80 | 0.00% |
GWW240419C00800000 | 2024-03-05 4:33PM EDT | 800.00 | 190.60 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
GWW240419C00810000 | 2024-03-07 2:44PM EDT | 810.00 | 185.75 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
GWW240419C00820000 | 2024-03-07 11:25AM EDT | 820.00 | 175.50 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
GWW240419C00830000 | 2024-03-14 2:19PM EDT | 830.00 | 166.29 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
GWW240419C00840000 | 2024-03-15 10:22AM EDT | 840.00 | 156.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
GWW240419C00850000 | 2024-03-15 1:45PM EDT | 850.00 | 144.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
GWW240419C00860000 | 2024-01-03 12:02PM EDT | 860.00 | 22.80 | 122.00 | 130.00 | 0.00 | - | 1 | 31 | 0.00% |
GWW240419C00870000 | 2024-02-01 11:37AM EDT | 870.00 | 62.86 | 115.40 | 124.00 | 0.00 | - | 1 | 32 | 0.00% |
GWW240419C00880000 | 2024-02-02 11:26AM EDT | 880.00 | 91.40 | 107.60 | 115.00 | 0.00 | - | 1 | 66 | 20.76% |
GWW240419C00890000 | 2024-02-08 3:08PM EDT | 890.00 | 75.03 | 87.10 | 94.00 | 0.00 | - | 35 | 86 | 0.00% |
GWW240419C00900000 | 2024-03-14 9:37AM EDT | 900.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GWW240419C00910000 | 2024-03-14 11:21AM EDT | 910.00 | 83.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GWW240419C00920000 | 2024-03-12 9:47AM EDT | 920.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GWW240419C00930000 | 2024-03-18 3:27PM EDT | 930.00 | 77.00 | 0.00 | 0.00 | +3.90 | +5.34% | 2 | 0 | 0.00% |
GWW240419C00940000 | 2024-03-11 10:53AM EDT | 940.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
GWW240419C00950000 | 2024-03-18 10:14AM EDT | 950.00 | 71.43 | 0.00 | 0.00 | +20.63 | +40.61% | 1 | 0 | 0.00% |
GWW240419C00960000 | 2024-03-14 9:48AM EDT | 960.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GWW240419C00970000 | 2024-03-18 9:37AM EDT | 970.00 | 49.64 | 0.00 | 0.00 | +7.97 | +19.13% | 5 | 0 | 0.00% |
GWW240419C00980000 | 2024-03-18 12:48PM EDT | 980.00 | 42.30 | 0.00 | 0.00 | +6.30 | +17.50% | 1 | 0 | 0.00% |
GWW240419C00990000 | 2024-03-15 3:23PM EDT | 990.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
GWW240419C01000000 | 2024-03-15 2:27PM EDT | 1,000.00 | 21.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
GWW240419C01010000 | 2024-03-15 3:59PM EDT | 1,010.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
GWW240419C01020000 | 2024-03-18 3:43PM EDT | 1,020.00 | 17.00 | 0.00 | 0.00 | +6.95 | +69.15% | 41 | 0 | 1.56% |
GWW240419C01030000 | 2024-03-12 11:37AM EDT | 1,030.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
GWW240419C01040000 | 2024-03-18 12:27PM EDT | 1,040.00 | 12.60 | 0.00 | 0.00 | +3.69 | +41.41% | 3 | 0 | 3.13% |
GWW240419C01050000 | 2024-03-18 9:37AM EDT | 1,050.00 | 6.00 | 0.00 | 0.00 | -0.46 | -7.12% | 2 | 0 | 3.13% |
GWW240419C01060000 | 2024-03-18 11:52AM EDT | 1,060.00 | 7.10 | 0.00 | 0.00 | +2.76 | +63.59% | 2 | 0 | 3.13% |
GWW240419C01080000 | 2024-02-02 10:33AM EDT | 1,080.00 | 2.95 | 3.60 | 4.80 | 0.00 | - | 2 | 5 | 24.52% |
GWW240419C01090000 | 2024-03-11 1:38PM EDT | 1,090.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
GWW240419C01100000 | 2024-03-18 3:30PM EDT | 1,100.00 | 2.20 | 0.00 | 0.00 | -0.30 | -12.00% | 16 | 0 | 6.25% |
GWW240419C01110000 | 2024-03-18 12:21PM EDT | 1,110.00 | 1.82 | 0.00 | 0.00 | +0.92 | +102.22% | 26 | 0 | 6.25% |
GWW240419C01120000 | 2024-03-18 12:21PM EDT | 1,120.00 | 1.52 | 0.00 | 0.00 | +0.07 | +4.83% | 12 | 0 | 6.25% |
GWW240419C01140000 | 2024-02-01 2:06PM EDT | 1,140.00 | 1.49 | 0.40 | 2.50 | 0.00 | - | - | 1 | 29.89% |
GWW240419C01180000 | 2024-03-06 10:36AM EDT | 1,180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
GWW240419P00360000 | 2023-10-17 10:22AM EDT | 360.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
GWW240419P00370000 | 2023-10-24 11:01AM EDT | 370.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 4 | 1 | 116.41% |
GWW240419P00380000 | 2023-10-23 11:29AM EDT | 380.00 | 0.51 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 113.48% |
GWW240419P00400000 | 2023-10-05 9:34AM EDT | 400.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | - | 1 | 107.62% |
GWW240419P00420000 | 2023-10-23 11:31AM EDT | 420.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 102.15% |
GWW240419P00430000 | 2023-10-23 11:28AM EDT | 430.00 | 1.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 99.61% |
GWW240419P00440000 | 2023-10-19 11:58AM EDT | 440.00 | 1.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 96.97% |
GWW240419P00450000 | 2023-12-08 3:37PM EDT | 450.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
GWW240419P00460000 | 2023-10-30 3:54PM EDT | 460.00 | 1.29 | 0.00 | 0.30 | 0.00 | - | 4 | 3 | 93.55% |
GWW240419P00470000 | 2024-01-10 3:09PM EDT | 470.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 109.03% |
GWW240419P00550000 | 2024-02-07 11:13AM EDT | 550.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 94.85% |
GWW240419P00560000 | 2024-01-12 10:37AM EDT | 560.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 99.74% |
GWW240419P00570000 | 2023-12-12 10:30AM EDT | 570.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 1 | 7 | 74.95% |
GWW240419P00580000 | 2023-12-12 10:30AM EDT | 580.00 | 0.95 | 0.15 | 0.65 | 0.00 | - | - | 1 | 74.56% |
GWW240419P00590000 | 2023-12-11 10:30AM EDT | 590.00 | 1.35 | 0.25 | 0.70 | 0.00 | - | 1 | 1 | 73.93% |
GWW240419P00600000 | 2023-12-28 3:57PM EDT | 600.00 | 1.15 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 65.04% |
GWW240419P00610000 | 2023-12-11 10:30AM EDT | 610.00 | 1.95 | 0.45 | 0.90 | 0.00 | - | - | 3 | 72.83% |
GWW240419P00620000 | 2023-11-29 3:34PM EDT | 620.00 | 3.60 | 0.95 | 1.45 | 0.00 | - | 1 | 1 | 76.60% |
GWW240419P00630000 | 2023-12-08 3:37PM EDT | 630.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GWW240419P00640000 | 2024-01-02 4:17PM EDT | 640.00 | 2.51 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 80.60% |
GWW240419P00650000 | 2024-02-28 12:47PM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GWW240419P00660000 | 2024-01-10 3:09PM EDT | 660.00 | 2.36 | 0.00 | 4.40 | 0.00 | - | 1 | 12 | 74.57% |
GWW240419P00670000 | 2023-12-08 2:13PM EDT | 670.00 | 5.50 | 3.50 | 4.10 | 0.00 | - | 2 | 14 | 79.97% |
GWW240419P00680000 | 2024-02-02 3:05PM EDT | 680.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 462 | 59.01% |
GWW240419P00690000 | 2024-02-28 11:06AM EDT | 690.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GWW240419P00700000 | 2024-03-18 9:52AM EDT | 700.00 | 0.20 | 0.00 | 0.00 | -0.30 | -60.00% | 1 | 0 | 25.00% |
GWW240419P00710000 | 2024-01-30 12:31PM EDT | 710.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 120 | 53.04% |
GWW240419P00720000 | 2024-03-08 4:48PM EDT | 720.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
GWW240419P00730000 | 2024-02-02 10:33AM EDT | 730.00 | 1.22 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 54.79% |
GWW240419P00740000 | 2024-03-12 3:49PM EDT | 740.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GWW240419P00750000 | 2024-01-02 1:45PM EDT | 750.00 | 12.80 | 0.60 | 4.80 | 0.00 | - | 8 | 8 | 56.41% |
GWW240419P00760000 | 2024-01-31 3:04PM EDT | 760.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
GWW240419P00770000 | 2024-01-31 3:04PM EDT | 770.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 12.50% |
GWW240419P00780000 | 2024-01-29 11:03AM EDT | 780.00 | 5.30 | 0.05 | 1.50 | 0.00 | - | 2 | 25 | 44.61% |
GWW240419P00790000 | 2024-01-30 4:52PM EDT | 790.00 | 3.80 | 0.05 | 0.00 | 0.00 | - | 4 | 112 | 12.50% |
GWW240419P00800000 | 2024-02-01 3:58PM EDT | 800.00 | 4.80 | 0.10 | 1.50 | 0.00 | - | 3 | 22 | 40.65% |
GWW240419P00810000 | 2024-02-05 11:08AM EDT | 810.00 | 2.40 | 0.15 | 4.70 | 0.00 | - | 1 | 20 | 49.21% |
GWW240419P00820000 | 2024-02-22 11:19AM EDT | 820.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GWW240419P00830000 | 2024-03-05 10:32AM EDT | 830.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GWW240419P00840000 | 2024-03-07 10:51AM EDT | 840.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GWW240419P00850000 | 2024-02-22 11:19AM EDT | 850.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
GWW240419P00860000 | 2024-02-21 2:20PM EDT | 860.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
GWW240419P00870000 | 2024-03-11 3:40PM EDT | 870.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
GWW240419P00880000 | 2024-03-18 10:53AM EDT | 880.00 | 1.54 | 0.00 | 0.00 | -1.91 | -55.36% | 2 | 0 | 6.25% |
GWW240419P00890000 | 2024-03-15 3:51PM EDT | 890.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
GWW240419P00900000 | 2024-03-15 3:24PM EDT | 900.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
GWW240419P00910000 | 2024-03-18 3:50PM EDT | 910.00 | 2.56 | 0.00 | 0.00 | -0.04 | -1.54% | 8 | 0 | 6.25% |
GWW240419P00920000 | 2024-03-14 2:12PM EDT | 920.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
GWW240419P00930000 | 2024-03-11 2:53PM EDT | 930.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
GWW240419P00940000 | 2024-03-18 3:50PM EDT | 940.00 | 5.16 | 0.00 | 0.00 | -2.19 | -29.80% | 1 | 0 | 3.13% |
GWW240419P00950000 | 2024-03-18 3:50PM EDT | 950.00 | 7.53 | 0.00 | 0.00 | -0.97 | -11.41% | 10 | 0 | 3.13% |
GWW240419P00960000 | 2024-03-15 3:51PM EDT | 960.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
GWW240419P00970000 | 2024-03-18 11:04AM EDT | 970.00 | 9.50 | 0.00 | 0.00 | -6.88 | -42.00% | 2 | 0 | 1.56% |
GWW240419P00980000 | 2024-03-18 3:07PM EDT | 980.00 | 13.90 | 0.00 | 0.00 | -4.10 | -22.78% | 11 | 0 | 1.56% |
GWW240419P00990000 | 2024-03-18 9:50AM EDT | 990.00 | 16.10 | 0.00 | 0.00 | -4.90 | -23.33% | 1 | 0 | 0.39% |
GWW240419P01000000 | 2024-03-18 12:01PM EDT | 1,000.00 | 21.50 | 0.00 | 0.00 | -5.92 | -21.59% | 1 | 0 | 0.00% |
GWW240419P01010000 | 2024-03-18 2:48PM EDT | 1,010.00 | 27.50 | 0.00 | 0.00 | -18.30 | -39.96% | 10 | 0 | 0.00% |
GWW240419P01050000 | 2024-03-15 3:02PM EDT | 1,050.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GWW240419P01060000 | 2024-02-05 1:13PM EDT | 1,060.00 | 119.00 | 75.50 | 83.80 | 0.00 | - | 1 | 0 | 35.81% |