Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDB240405C00460000 | 2024-03-22 12:55PM EDT | 2024-04-05 | 0.18 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 86.18% |
MDB240412C00460000 | 2024-03-20 2:53PM EDT | 2024-04-12 | 0.47 | 0.03 | 1.27 | 0.00 | - | 2 | 30 | 65.75% |
MDB240419C00460000 | 2024-03-28 1:51PM EDT | 2024-04-19 | 0.28 | 0.19 | 0.34 | -0.05 | -15.15% | 25 | 143 | 48.93% |
MDB240426C00460000 | 2024-03-22 11:55AM EDT | 2024-04-26 | 0.89 | 0.42 | 0.79 | 0.00 | - | 31 | 12 | 48.95% |
MDB240517C00460000 | 2024-03-28 10:25AM EDT | 2024-05-17 | 2.59 | 1.96 | 2.21 | +0.01 | +0.39% | 2 | 319 | 46.03% |
MDB240621C00460000 | 2024-03-28 10:28AM EDT | 2024-06-21 | 10.84 | 9.55 | 9.85 | +1.09 | +11.18% | 1 | 318 | 54.31% |
MDB240719C00460000 | 2024-03-14 3:14PM EDT | 2024-07-19 | 17.45 | 12.30 | 12.80 | 0.00 | - | 1 | 14 | 51.90% |
MDB240816C00460000 | 2024-03-08 3:43PM EDT | 2024-08-16 | 32.62 | 15.50 | 16.00 | 0.00 | - | 2 | 32 | 50.97% |
MDB240920C00460000 | 2024-03-28 10:53AM EDT | 2024-09-20 | 25.03 | 19.30 | 23.50 | +2.18 | +9.54% | 1 | 8 | 52.29% |
MDB241115C00460000 | 2024-03-25 11:52AM EDT | 2024-11-15 | 29.85 | 27.85 | 30.10 | 0.00 | - | 4 | 4 | 52.86% |
MDB241220C00460000 | 2024-03-27 3:55PM EDT | 2024-12-20 | 36.75 | 34.40 | 36.90 | 0.00 | - | 11 | 43 | 55.05% |
MDB250117C00460000 | 2024-03-27 3:55PM EDT | 2025-01-17 | 39.65 | 37.25 | 40.45 | 0.00 | - | 6 | 76 | 54.95% |
MDB251219C00460000 | 2024-03-07 3:34PM EDT | 2025-12-19 | 114.51 | 72.10 | 76.50 | 0.00 | - | 28 | 24 | 56.57% |
MDB260116C00460000 | 2024-03-19 3:50PM EDT | 2026-01-16 | 74.95 | 74.85 | 78.40 | 0.00 | - | 2 | 28 | 56.56% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MDB240419P00460000 | 2024-03-22 1:20PM EDT | 2024-04-19 | 101.29 | 96.00 | 104.95 | 0.00 | - | 35 | 0 | 78.36% |
MDB240426P00460000 | 2024-03-19 11:38AM EDT | 2024-04-26 | 113.89 | 96.25 | 104.45 | 0.00 | - | 1 | 0 | 65.63% |
MDB240517P00460000 | 2024-03-19 11:38AM EDT | 2024-05-17 | 114.14 | 97.65 | 104.55 | 0.00 | - | 1 | 400 | 50.40% |
MDB240621P00460000 | 2024-03-15 11:44AM EDT | 2024-06-21 | 108.60 | 103.35 | 107.80 | 0.00 | - | 3 | 73 | 47.29% |
MDB240719P00460000 | 2024-03-01 11:06AM EDT | 2024-07-19 | 72.05 | 106.20 | 109.20 | 0.00 | - | 2 | 23 | 43.75% |
MDB240816P00460000 | 2024-03-08 4:50PM EDT | 2024-08-16 | 97.00 | 108.25 | 112.00 | 0.00 | - | 4 | 11 | 43.65% |
MDB240920P00460000 | 2024-03-11 3:11PM EDT | 2024-09-20 | 110.95 | 113.10 | 117.50 | 0.00 | - | 4 | 14 | 46.13% |
MDB250117P00460000 | 2024-03-26 9:42AM EDT | 2025-01-17 | 130.05 | 123.40 | 128.70 | 0.00 | - | 8 | 22 | 45.53% |
MDB251219P00460000 | 2023-09-07 11:26AM EDT | 2025-12-19 | 155.15 | 158.55 | 164.10 | 0.00 | - | - | 14 | 50.46% |
MDB260116P00460000 | 2024-03-06 1:53PM EDT | 2026-01-16 | 131.20 | 144.05 | 149.55 | 0.00 | - | 2 | 3 | 41.77% |