Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NOW241220C00500000 | 2024-04-26 9:47AM EDT | 500.00 | 252.51 | 283.70 | 297.50 | 0.00 | - | 2 | 6 | 54.88% |
NOW241220C00520000 | 2024-05-13 2:37PM EDT | 520.00 | 236.05 | 265.20 | 277.80 | 0.00 | - | 1 | 1 | 51.94% |
NOW241220C00540000 | 2024-04-25 9:30AM EDT | 540.00 | 202.25 | 248.70 | 259.30 | 0.00 | - | - | 2 | 50.33% |
NOW241220C00560000 | 2024-04-25 9:30AM EDT | 560.00 | 186.00 | 230.50 | 242.10 | 0.00 | - | - | 2 | 52.59% |
NOW241220C00590000 | 2024-04-11 12:14PM EDT | 590.00 | 221.34 | 171.00 | 179.70 | 0.00 | - | - | 2 | 0.00% |
NOW241220C00600000 | 2024-05-22 11:11AM EDT | 600.00 | 214.20 | 196.50 | 206.50 | 0.00 | - | 1 | 6 | 47.82% |
NOW241220C00610000 | 2024-03-15 9:31AM EDT | 610.00 | 196.10 | 201.70 | 212.50 | 0.00 | - | - | 1 | 52.21% |
NOW241220C00620000 | 2024-04-30 3:24PM EDT | 620.00 | 133.10 | 180.00 | 191.50 | 0.00 | - | 1 | 4 | 46.97% |
NOW241220C00630000 | 2024-05-22 11:13AM EDT | 630.00 | 189.40 | 171.20 | 181.30 | 0.00 | - | 6 | 7 | 44.92% |
NOW241220C00640000 | 2024-05-15 1:45PM EDT | 640.00 | 160.50 | 164.20 | 171.70 | 0.00 | - | 2 | 2 | 43.22% |
NOW241220C00650000 | 2024-05-17 2:06PM EDT | 650.00 | 156.30 | 157.30 | 169.10 | 0.00 | - | 9 | 9 | 45.29% |
NOW241220C00660000 | 2024-05-01 1:37PM EDT | 660.00 | 104.00 | 151.00 | 158.20 | 0.00 | - | - | 1 | 42.83% |
NOW241220C00690000 | 2024-05-15 10:49AM EDT | 690.00 | 115.60 | 128.00 | 138.40 | 0.00 | - | 1 | 3 | 41.90% |
NOW241220C00700000 | 2024-05-16 11:38AM EDT | 700.00 | 129.00 | 123.30 | 132.90 | +2.00 | +1.57% | 1 | 8 | 41.97% |
NOW241220C00710000 | 2024-05-01 1:37PM EDT | 710.00 | 77.90 | 117.00 | 127.00 | 0.00 | - | 1 | 7 | 41.77% |
NOW241220C00720000 | 2024-04-25 10:13AM EDT | 720.00 | 83.00 | 111.40 | 117.70 | 0.00 | - | 6 | 11 | 39.94% |
NOW241220C00730000 | 2024-05-02 11:13AM EDT | 730.00 | 67.91 | 105.10 | 111.60 | 0.00 | - | 3 | 8 | 39.53% |
NOW241220C00740000 | 2024-05-20 2:09PM EDT | 740.00 | 103.27 | 99.60 | 105.40 | 0.00 | - | 2 | 6 | 39.01% |
NOW241220C00750000 | 2024-05-16 10:11AM EDT | 750.00 | 94.63 | 93.80 | 99.70 | 0.00 | - | 2 | 12 | 38.64% |
NOW241220C00760000 | 2024-05-02 11:13AM EDT | 760.00 | 58.20 | 88.80 | 94.40 | 0.00 | - | 3 | 13 | 38.38% |
NOW241220C00770000 | 2024-05-20 10:14AM EDT | 770.00 | 87.35 | 84.00 | 88.30 | 0.00 | - | 1 | 5 | 37.69% |
NOW241220C00780000 | 2024-05-23 10:12AM EDT | 780.00 | 84.40 | 79.80 | 83.40 | -4.99 | -5.58% | 3 | 13 | 37.46% |
NOW241220C00790000 | 2024-05-15 11:14AM EDT | 790.00 | 67.90 | 73.70 | 78.60 | 0.00 | - | 2 | 13 | 37.19% |
NOW241220C00800000 | 2024-05-22 10:34AM EDT | 800.00 | 79.00 | 70.70 | 73.40 | 0.00 | - | 13 | 24 | 36.68% |
NOW241220C00810000 | 2024-03-06 2:00PM EDT | 810.00 | 76.27 | 94.10 | 98.70 | 0.00 | - | 1 | 1 | 49.12% |
NOW241220C00820000 | 2024-05-13 2:37PM EDT | 820.00 | 46.05 | 61.90 | 64.60 | 0.00 | - | 1 | 4 | 36.13% |
NOW241220C00840000 | 2024-05-17 10:27AM EDT | 840.00 | 52.50 | 54.00 | 56.50 | 0.00 | - | 1 | 18 | 35.58% |
NOW241220C00850000 | 2024-05-20 11:28AM EDT | 850.00 | 52.84 | 50.30 | 52.90 | 0.00 | - | 1 | 3 | 35.40% |
NOW241220C00870000 | 2024-05-22 3:21PM EDT | 870.00 | 46.40 | 43.70 | 46.40 | 0.00 | - | 1 | 5 | 35.12% |
NOW241220C00880000 | 2024-05-22 2:29PM EDT | 880.00 | 43.60 | 40.40 | 43.30 | 0.00 | - | 6 | 6 | 34.94% |
NOW241220C00900000 | 2024-05-22 10:19AM EDT | 900.00 | 41.15 | 34.60 | 37.30 | 0.00 | - | 2 | 7 | 34.47% |
NOW241220C00920000 | 2024-05-20 12:11PM EDT | 920.00 | 31.50 | 29.80 | 32.00 | 0.00 | - | 4 | 5 | 34.05% |
NOW241220C00940000 | 2024-04-19 3:57PM EDT | 940.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
NOW241220C00960000 | 2024-05-21 10:50AM EDT | 960.00 | 24.76 | 21.20 | 23.30 | 0.00 | - | 2 | 3 | 33.34% |
NOW241220C01000000 | 2024-05-22 10:19AM EDT | 1,000.00 | 19.20 | 15.20 | 17.30 | 0.00 | - | 1 | 21 | 33.14% |
NOW241220C01020000 | 2024-03-19 11:45AM EDT | 1,020.00 | 25.30 | 17.70 | 19.90 | 0.00 | - | 11 | 16 | 36.36% |
NOW241220C01040000 | 2024-05-09 12:41PM EDT | 1,040.00 | 8.60 | 10.70 | 12.50 | 0.00 | - | 1 | 6 | 32.79% |
NOW241220C01100000 | 2024-05-21 2:10PM EDT | 1,100.00 | 8.10 | 6.20 | 7.60 | 0.00 | - | 1 | 3 | 32.43% |
NOW241220C01120000 | 2024-04-04 1:02PM EDT | 1,120.00 | 17.60 | 4.40 | 5.10 | 0.00 | - | 1 | 1 | 30.76% |
NOW241220C01160000 | 2024-05-01 3:55PM EDT | 1,160.00 | 2.40 | 3.40 | 4.70 | 0.00 | - | - | 4 | 32.37% |
NOW241220C01180000 | 2024-05-13 2:54PM EDT | 1,180.00 | 2.40 | 3.00 | 4.50 | 0.00 | - | 2 | 12 | 33.11% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NOW241220P00360000 | 2024-05-22 9:30AM EDT | 360.00 | 1.93 | 0.00 | 2.30 | 0.00 | - | 9 | 43 | 52.58% |
NOW241220P00380000 | 2024-04-12 1:27PM EDT | 380.00 | 3.50 | 1.05 | 2.55 | 0.00 | - | 6 | 54 | 50.10% |
NOW241220P00400000 | 2024-05-14 12:41PM EDT | 400.00 | 2.15 | 0.55 | 2.40 | 0.00 | - | 1 | 7 | 46.36% |
NOW241220P00410000 | 2024-05-01 3:44PM EDT | 410.00 | 3.50 | 0.65 | 2.55 | 0.00 | - | - | 1 | 45.29% |
NOW241220P00480000 | 2024-05-10 1:11PM EDT | 480.00 | 5.30 | 2.40 | 4.40 | 0.00 | - | 1 | 3 | 39.31% |
NOW241220P00490000 | 2024-03-26 2:04PM EDT | 490.00 | 8.00 | 8.70 | 10.00 | 0.00 | - | 1 | 1 | 46.15% |
NOW241220P00500000 | 2024-04-19 10:35AM EDT | 500.00 | 12.70 | 3.10 | 6.40 | 0.00 | - | 1 | 3 | 39.71% |
NOW241220P00520000 | 2024-03-11 3:03PM EDT | 520.00 | 14.20 | 11.20 | 12.40 | 0.00 | - | 1 | 2 | 43.94% |
NOW241220P00540000 | 2024-05-21 10:08AM EDT | 540.00 | 7.00 | 6.00 | 7.10 | 0.00 | - | 1 | 72 | 34.81% |
NOW241220P00560000 | 2024-05-17 3:24PM EDT | 560.00 | 9.75 | 7.40 | 8.90 | 0.00 | - | 11 | 137 | 34.02% |
NOW241220P00580000 | 2024-05-20 3:08PM EDT | 580.00 | 10.75 | 9.80 | 10.90 | 0.00 | - | 68 | 67 | 33.08% |
NOW241220P00600000 | 2024-05-22 9:36AM EDT | 600.00 | 13.10 | 12.30 | 13.60 | 0.00 | - | 10 | 113 | 32.43% |
NOW241220P00610000 | 2024-05-20 12:53PM EDT | 610.00 | 15.07 | 13.80 | 15.30 | 0.00 | - | 66 | 77 | 32.23% |
NOW241220P00620000 | 2024-05-23 10:24AM EDT | 620.00 | 15.86 | 15.10 | 16.80 | -21.14 | -57.14% | 10 | 4 | 31.78% |
NOW241220P00630000 | 2024-05-23 10:24AM EDT | 630.00 | 17.51 | 17.00 | 18.80 | -14.77 | -45.76% | 10 | 2 | 31.59% |
NOW241220P00650000 | 2024-05-15 10:20AM EDT | 650.00 | 29.88 | 21.30 | 23.00 | 0.00 | - | 1 | 2 | 31.02% |
NOW241220P00660000 | 2024-05-09 1:24PM EDT | 660.00 | 37.75 | 22.80 | 25.10 | 0.00 | - | 2 | 0 | 30.59% |
NOW241220P00670000 | 2024-05-20 3:08PM EDT | 670.00 | 27.35 | 26.20 | 27.80 | 0.00 | - | 1 | 3 | 30.40% |
NOW241220P00680000 | 2024-05-15 9:50AM EDT | 680.00 | 38.40 | 28.10 | 30.30 | 0.00 | - | 3 | 69 | 30.01% |
NOW241220P00690000 | 2024-05-15 9:31AM EDT | 690.00 | 45.50 | 31.30 | 33.40 | 0.00 | - | 1 | 24 | 29.84% |
NOW241220P00700000 | 2024-05-22 2:28PM EDT | 700.00 | 35.30 | 33.90 | 36.60 | 0.00 | - | 1 | 37 | 29.61% |
NOW241220P00710000 | 2024-05-14 3:54PM EDT | 710.00 | 57.00 | 37.20 | 39.70 | 0.00 | - | 20 | 9 | 29.23% |
NOW241220P00720000 | 2024-05-16 12:57PM EDT | 720.00 | 45.60 | 40.50 | 43.00 | 0.00 | - | 33 | 36 | 28.85% |
NOW241220P00730000 | 2024-05-15 3:26PM EDT | 730.00 | 51.08 | 44.70 | 46.90 | 0.00 | - | 8 | 15 | 28.65% |
NOW241220P00740000 | 2024-05-16 12:46PM EDT | 740.00 | 53.10 | 48.20 | 50.60 | 0.00 | - | - | 1 | 28.27% |
NOW241220P00750000 | 2024-05-21 10:54AM EDT | 750.00 | 53.80 | 52.20 | 54.90 | 0.00 | - | 33 | 47 | 28.04% |
NOW241220P00760000 | 2024-05-21 10:55AM EDT | 760.00 | 57.62 | 56.90 | 59.40 | 0.00 | - | 33 | 45 | 27.81% |
NOW241220P00770000 | 2024-05-08 9:52AM EDT | 770.00 | 90.00 | 61.40 | 64.00 | 0.00 | - | 15 | 19 | 27.52% |
NOW241220P00780000 | 2024-05-23 10:12AM EDT | 780.00 | 65.48 | 66.40 | 68.90 | -2.32 | -3.42% | 1 | 66 | 27.25% |
NOW241220P00790000 | 2024-05-22 1:38PM EDT | 790.00 | 70.50 | 71.30 | 74.00 | 0.00 | - | 1 | 32 | 26.97% |
NOW241220P00800000 | 2024-05-22 12:58PM EDT | 800.00 | 73.90 | 76.70 | 79.30 | 0.00 | - | 2 | 4 | 26.67% |
NOW241220P00810000 | 2024-05-22 1:38PM EDT | 810.00 | 81.10 | 82.50 | 85.20 | 0.00 | - | 5 | 14 | 26.52% |
NOW241220P00850000 | 2024-05-17 10:46AM EDT | 850.00 | 113.30 | 103.80 | 110.90 | 0.00 | - | 4 | 4 | 25.84% |
NOW241220P00970000 | 2024-04-25 3:43PM EDT | 970.00 | 260.00 | 197.00 | 208.00 | 0.00 | - | - | 0 | 24.67% |