Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDAQ240419C00042500 | 2024-03-20 3:59PM EDT | 42.50 | 18.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NDAQ240419C00050000 | 2024-03-18 9:54AM EDT | 50.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
NDAQ240419C00052500 | 2024-03-22 9:50AM EDT | 52.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
NDAQ240419C00055000 | 2024-03-26 12:08PM EDT | 55.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
NDAQ240419C00057500 | 2024-03-27 2:31PM EDT | 57.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 0.00% |
NDAQ240419C00060000 | 2024-03-27 3:38PM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 27 | 526 | 0.00% |
NDAQ240419C00062500 | 2024-03-27 3:34PM EDT | 62.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 47 | 1,411 | 0.00% |
NDAQ240419C00065000 | 2024-03-27 3:57PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 66 | 273 | 3.13% |
NDAQ240419C00067500 | 2024-03-27 12:23PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 6.25% |
NDAQ240419C00070000 | 2024-03-18 1:50PM EDT | 70.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
NDAQ240419C00075000 | 2024-03-12 12:05PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 40 | 12.50% |
NDAQ240419C00085000 | 2024-03-19 3:05PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDAQ240419P00040000 | 2024-03-05 2:26PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
NDAQ240419P00042500 | 2024-02-16 10:30AM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 66.02% |
NDAQ240419P00047500 | 2024-02-20 10:49AM EDT | 47.50 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.91% |
NDAQ240419P00050000 | 2024-03-19 11:15AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 25.00% |
NDAQ240419P00052500 | 2024-03-26 3:23PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 212 | 12.50% |
NDAQ240419P00055000 | 2024-03-27 11:47AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 84 | 12.50% |
NDAQ240419P00057500 | 2024-03-27 9:46AM EDT | 57.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 342 | 12.50% |
NDAQ240419P00060000 | 2024-03-27 3:46PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 38 | 296 | 6.25% |
NDAQ240419P00062500 | 2024-03-27 3:52PM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 37 | 314 | 0.78% |
NDAQ240419P00065000 | 2024-03-27 3:11PM EDT | 65.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
NDAQ240419P00070000 | 2024-03-22 3:03PM EDT | 70.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NDAQ240419P00075000 | 2024-03-21 10:41AM EDT | 75.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
NDAQ240419P00080000 | 2024-03-25 10:44AM EDT | 80.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
NDAQ240419P00090000 | 2024-03-18 11:25AM EDT | 90.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |