| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA200221C00200000 | 2020-02-04 3:40PM EST | 200.00 | 129.56 | 138.50 | 142.85 | 0.00 | - | 1 | 1 | 314.94% |
| MA200221C00210000 | 2020-01-09 2:04PM EST | 210.00 | 99.83 | 114.90 | 119.50 | 0.00 | - | - | 3 | 0.00% |
| MA200221C00220000 | 2020-01-31 10:55AM EST | 220.00 | 100.95 | 116.60 | 120.25 | 0.00 | - | 1 | 1 | 0.00% |
| MA200221C00230000 | 2020-02-07 11:37AM EST | 230.00 | 99.47 | 108.50 | 112.85 | 0.00 | - | 5 | 5 | 244.09% |
| MA200221C00240000 | 2020-02-06 11:43AM EST | 240.00 | 89.45 | 98.50 | 102.85 | 0.00 | - | 2 | 2 | 222.22% |
| MA200221C00245000 | 2020-01-21 9:30AM EST | 245.00 | 77.75 | 93.50 | 97.70 | 0.00 | - | 3 | 23 | 207.62% |
| MA200221C00250000 | 2020-02-05 11:10AM EST | 250.00 | 76.82 | 88.50 | 92.85 | 0.00 | - | 2 | 7 | 200.98% |
| MA200221C00255000 | 2020-02-04 2:29PM EST | 255.00 | 75.89 | 83.50 | 87.90 | 0.00 | - | 1 | 2 | 191.80% |
| MA200221C00260000 | 2020-02-10 2:37PM EST | 260.00 | 68.99 | 78.55 | 82.80 | 0.00 | - | 6 | 25 | 179.25% |
| MA200221C00265000 | 2020-02-12 3:19PM EST | 265.00 | 68.95 | 73.50 | 77.85 | 0.00 | - | 1 | 11 | 170.26% |
| MA200221C00270000 | 2020-02-06 12:14PM EST | 270.00 | 59.84 | 68.50 | 72.85 | 0.00 | - | 2 | 22 | 160.25% |
| MA200221C00275000 | 2020-02-10 1:09PM EST | 275.00 | 53.27 | 63.55 | 67.75 | 0.00 | - | 6 | 25 | 148.32% |
| MA200221C00280000 | 2020-02-14 3:33PM EST | 280.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MA200221C00285000 | 2020-02-14 1:55PM EST | 285.00 | 53.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MA200221C00290000 | 2020-02-14 3:44PM EST | 290.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MA200221C00295000 | 2020-02-14 12:58PM EST | 295.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MA200221C00297500 | 2020-02-04 2:22PM EST | 297.50 | 33.80 | 41.00 | 45.50 | 0.00 | - | 1 | 67 | 108.86% |
| MA200221C00300000 | 2020-02-14 2:55PM EST | 300.00 | 38.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MA200221C00302500 | 2020-02-06 1:22PM EST | 302.50 | 28.51 | 36.10 | 40.70 | 0.00 | - | 1 | 11 | 101.90% |
| MA200221C00305000 | 2020-02-14 1:07PM EST | 305.00 | 34.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MA200221C00307500 | 2020-02-05 11:36AM EST | 307.50 | 19.65 | 31.10 | 35.50 | 0.00 | - | 15 | 25 | 89.21% |
| MA200221C00310000 | 2020-02-14 3:09PM EST | 310.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MA200221C00312500 | 2020-02-14 1:45PM EST | 312.50 | 26.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MA200221C00315000 | 2020-02-14 3:51PM EST | 315.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MA200221C00317500 | 2020-02-14 12:09PM EST | 317.50 | 21.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MA200221C00320000 | 2020-02-14 3:52PM EST | 320.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| MA200221C00322500 | 2020-02-14 3:52PM EST | 322.50 | 18.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MA200221C00325000 | 2020-02-14 3:54PM EST | 325.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| MA200221C00327500 | 2020-02-14 3:53PM EST | 327.50 | 13.28 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| MA200221C00330000 | 2020-02-14 3:51PM EST | 330.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| MA200221C00332500 | 2020-02-14 3:58PM EST | 332.50 | 8.93 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| MA200221C00335000 | 2020-02-14 3:59PM EST | 335.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 0.00% |
| MA200221C00337500 | 2020-02-14 3:59PM EST | 337.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| MA200221C00340000 | 2020-02-14 3:59PM EST | 340.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,970 | 0 | 0.00% |
| MA200221C00345000 | 2020-02-14 3:59PM EST | 345.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 3.13% |
| MA200221C00350000 | 2020-02-14 3:59PM EST | 350.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 932 | 0 | 6.25% |
| MA200221C00355000 | 2020-02-14 3:31PM EST | 355.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 6.25% |
| MA200221C00360000 | 2020-02-14 3:59PM EST | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 12.50% |
| MA200221C00365000 | 2020-02-14 10:27AM EST | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA200221C00370000 | 2020-02-14 2:09PM EST | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MA200221C00375000 | 2020-02-11 12:01PM EST | 375.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 14 | 42.97% |
| MA200221C00385000 | 2020-01-27 11:17AM EST | 385.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 4 | 48.44% |
| MA200221C00390000 | 2020-01-31 10:48AM EST | 390.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 52.73% |
| MA200221C00395000 | 2020-02-14 9:43AM EST | 395.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MA200221P00195000 | 2020-01-08 1:36PM EST | 195.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 782 | 195.31% |
| MA200221P00200000 | 2020-01-14 12:55PM EST | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 50.00% |
| MA200221P00205000 | 2020-02-10 11:28AM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 677 | 50.00% |
| MA200221P00210000 | 2020-01-07 3:05PM EST | 210.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 2 | 171.09% |
| MA200221P00215000 | 2020-02-14 12:40PM EST | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| MA200221P00220000 | 2020-02-14 3:09PM EST | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| MA200221P00225000 | 2020-02-14 3:10PM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MA200221P00230000 | 2020-01-30 10:02AM EST | 230.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 266 | 129.69% |
| MA200221P00235000 | 2020-01-21 3:26PM EST | 235.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 134.38% |
| MA200221P00240000 | 2020-02-12 12:59PM EST | 240.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 127.34% |
| MA200221P00245000 | 2020-02-11 10:39AM EST | 245.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 66 | 116 | 110.16% |
| MA200221P00250000 | 2020-02-12 12:21PM EST | 250.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 14 | 394 | 107.81% |
| MA200221P00255000 | 2020-01-22 1:33PM EST | 255.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 6 | 44 | 107.03% |
| MA200221P00260000 | 2020-02-14 3:12PM EST | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MA200221P00265000 | 2020-02-04 12:26PM EST | 265.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 10 | 389 | 83.59% |
| MA200221P00270000 | 2020-02-14 2:56PM EST | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA200221P00275000 | 2020-02-12 2:48PM EST | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MA200221P00280000 | 2020-02-14 2:56PM EST | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MA200221P00285000 | 2020-02-13 12:24PM EST | 285.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 4 | 647 | 71.48% |
| MA200221P00290000 | 2020-02-14 3:14PM EST | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| MA200221P00295000 | 2020-02-14 3:07PM EST | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MA200221P00297500 | 2020-02-14 10:37AM EST | 297.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MA200221P00300000 | 2020-02-14 3:54PM EST | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| MA200221P00302500 | 2020-02-14 11:32AM EST | 302.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MA200221P00305000 | 2020-02-14 3:17PM EST | 305.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MA200221P00307500 | 2020-02-13 9:38AM EST | 307.50 | 0.17 | 0.02 | 0.17 | 0.00 | - | 1 | 177 | 50.78% |
| MA200221P00310000 | 2020-02-14 3:34PM EST | 310.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MA200221P00312500 | 2020-02-14 12:42PM EST | 312.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| MA200221P00315000 | 2020-02-14 3:32PM EST | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| MA200221P00317500 | 2020-02-14 3:59PM EST | 317.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| MA200221P00320000 | 2020-02-14 3:14PM EST | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 12.50% |
| MA200221P00322500 | 2020-02-14 3:56PM EST | 322.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| MA200221P00325000 | 2020-02-14 3:55PM EST | 325.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 12.50% |
| MA200221P00327500 | 2020-02-14 3:55PM EST | 327.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| MA200221P00330000 | 2020-02-14 3:55PM EST | 330.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 6.25% |
| MA200221P00332500 | 2020-02-14 3:40PM EST | 332.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| MA200221P00335000 | 2020-02-14 3:59PM EST | 335.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 3.13% |
| MA200221P00337500 | 2020-02-14 3:59PM EST | 337.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 3.13% |
| MA200221P00340000 | 2020-02-14 3:58PM EST | 340.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 0.78% |
| MA200221P00345000 | 2020-02-14 3:21PM EST | 345.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MA200221P00350000 | 2020-02-18 12:09AM EST | 350.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| MA200221P00355000 | 2020-02-18 12:09AM EST | 355.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |