| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP190628C00195000 | 2019-06-18 10:41AM EDT | 195.00 | 113.46 | 129.20 | 134.00 | 0.00 | - | 2 | 0 | 426.54% |
| SHOP190628C00200000 | 2019-06-17 12:08AM EDT | 200.00 | 100.50 | 124.30 | 129.00 | 0.00 | - | - | 2 | 410.60% |
| SHOP190628C00220000 | 2019-06-18 10:41AM EDT | 220.00 | 88.69 | 104.50 | 109.00 | 0.00 | - | 2 | 0 | 348.71% |
| SHOP190628C00225000 | 2019-06-07 11:17AM EDT | 225.00 | 54.40 | 100.90 | 102.70 | 0.00 | - | - | 1 | 334.23% |
| SHOP190628C00230000 | 2019-05-31 11:45AM EDT | 230.00 | 51.50 | 96.20 | 98.40 | 0.00 | - | 1 | 1 | 325.12% |
| SHOP190628C00235000 | 2019-06-19 2:52PM EDT | 235.00 | 86.00 | 89.50 | 94.00 | 0.00 | - | 1 | 2 | 304.20% |
| SHOP190628C00240000 | 2019-06-21 3:50PM EDT | 240.00 | 87.19 | 84.50 | 89.00 | +51.29 | +142.87% | 2 | 11 | 289.80% |
| SHOP190628C00242500 | 2019-06-17 12:08AM EDT | 242.50 | 61.60 | 82.00 | 86.60 | 0.00 | - | - | 10 | 283.20% |
| SHOP190628C00250000 | 2019-06-21 3:40PM EDT | 250.00 | 76.75 | 75.60 | 78.20 | +51.82 | +207.86% | 4 | 5 | 263.09% |
| SHOP190628C00252500 | 2019-05-20 2:58PM EDT | 252.50 | 23.33 | 73.70 | 77.20 | 0.00 | - | 4 | 4 | 266.61% |
| SHOP190628C00255000 | 2019-06-03 12:45PM EDT | 255.00 | 20.15 | 69.50 | 74.40 | 0.00 | - | 6 | 4 | 249.62% |
| SHOP190628C00257500 | 2019-05-30 2:01PM EDT | 257.50 | 25.50 | 67.90 | 70.90 | 0.00 | - | - | 1 | 242.19% |
| SHOP190628C00260000 | 2019-06-21 12:31PM EDT | 260.00 | 70.00 | 64.50 | 69.30 | +22.00 | +45.83% | 1 | 18 | 235.28% |
| SHOP190628C00262500 | 2019-06-03 1:07PM EDT | 262.50 | 16.38 | 62.00 | 66.80 | 0.00 | - | 1 | 0 | 228.39% |
| SHOP190628C00265000 | 2019-06-11 1:08PM EDT | 265.00 | 42.00 | 59.70 | 64.20 | 0.00 | - | 6 | 37 | 222.00% |
| SHOP190628C00267500 | 2019-06-04 12:04PM EDT | 267.50 | 16.52 | 57.20 | 61.80 | 0.00 | - | 7 | 7 | 215.60% |
| SHOP190628C00270000 | 2019-06-21 3:54PM EDT | 270.00 | 57.20 | 55.10 | 59.10 | -5.25 | -8.41% | 8 | 64 | 209.66% |
| SHOP190628C00272500 | 2019-06-18 9:39AM EDT | 272.50 | 39.17 | 52.40 | 56.80 | 0.00 | - | 1 | 27 | 202.80% |
| SHOP190628C00275000 | 2019-06-18 9:38AM EDT | 275.00 | 35.90 | 49.90 | 54.40 | 0.00 | - | 1 | 230 | 196.39% |
| SHOP190628C00277500 | 2019-06-20 10:23AM EDT | 277.50 | 58.40 | 47.40 | 51.80 | 0.00 | - | 1 | 45 | 189.09% |
| SHOP190628C00280000 | 2019-06-19 3:42PM EDT | 280.00 | 47.00 | 45.00 | 49.50 | 0.00 | - | 16 | 42 | 183.50% |
| SHOP190628C00282500 | 2019-06-17 3:59PM EDT | 282.50 | 27.00 | 42.80 | 47.10 | 0.00 | - | 4 | 40 | 178.25% |
| SHOP190628C00285000 | 2019-06-21 3:08PM EDT | 285.00 | 42.30 | 40.20 | 44.70 | -5.47 | -11.45% | 3 | 38 | 171.31% |
| SHOP190628C00287500 | 2019-06-21 12:46PM EDT | 287.50 | 40.90 | 38.00 | 42.20 | +18.45 | +82.18% | 3 | 34 | 165.54% |
| SHOP190628C00290000 | 2019-06-21 12:46PM EDT | 290.00 | 38.50 | 35.50 | 39.80 | -5.55 | -12.60% | 2 | 156 | 158.91% |
| SHOP190628C00292500 | 2019-06-19 3:34PM EDT | 292.50 | 32.40 | 32.90 | 37.40 | +32.40 | +∞% | - | 1 | 151.83% |
| SHOP190628C00295000 | 2019-06-21 11:03AM EDT | 295.00 | 33.10 | 30.30 | 35.00 | -4.90 | -12.89% | 1 | 40 | 144.69% |
| SHOP190628C00297500 | 2019-06-19 3:34PM EDT | 297.50 | 28.45 | 28.00 | 32.50 | +28.45 | +∞% | - | 1 | 138.24% |
| SHOP190628C00300000 | 2019-06-21 3:56PM EDT | 300.00 | 28.00 | 27.00 | 28.90 | -3.70 | -11.67% | 16 | 127 | 132.42% |
| SHOP190628C00302500 | 2019-06-21 11:06AM EDT | 302.50 | 26.70 | 24.40 | 26.90 | -3.00 | -10.10% | 10 | 8 | 126.44% |
| SHOP190628C00305000 | 2019-06-21 3:58PM EDT | 305.00 | 23.00 | 22.40 | 24.50 | -5.63 | -19.66% | 14 | 139 | 121.02% |
| SHOP190628C00307500 | 2019-06-20 3:52PM EDT | 307.50 | 23.07 | 20.20 | 22.20 | 0.00 | - | 13 | 81 | 115.02% |
| SHOP190628C00310000 | 2019-06-21 3:01PM EDT | 310.00 | 18.70 | 17.80 | 19.50 | -2.41 | -11.42% | 22 | 224 | 106.70% |
| SHOP190628C00312500 | 2019-06-21 12:31PM EDT | 312.50 | 18.00 | 16.60 | 17.40 | -0.40 | -2.17% | 1 | 17 | 104.32% |
| SHOP190628C00315000 | 2019-06-21 1:51PM EDT | 315.00 | 15.50 | 14.60 | 15.20 | -2.64 | -14.55% | 23 | 116 | 98.49% |
| SHOP190628C00317500 | 2019-06-21 3:22PM EDT | 317.50 | 12.95 | 12.70 | 13.50 | -2.37 | -15.47% | 19 | 78 | 94.29% |
| SHOP190628C00320000 | 2019-06-21 3:49PM EDT | 320.00 | 11.60 | 11.00 | 11.70 | -1.93 | -14.26% | 53 | 137 | 89.94% |
| SHOP190628C00322500 | 2019-06-21 3:49PM EDT | 322.50 | 9.90 | 9.40 | 9.90 | +9.90 | +∞% | 20 | 51 | 85.40% |
| SHOP190628C00325000 | 2019-06-21 3:33PM EDT | 325.00 | 8.00 | 7.90 | 8.50 | -1.61 | -16.75% | 77 | 113 | 81.95% |
| SHOP190628C00327500 | 2019-06-21 3:59PM EDT | 327.50 | 6.80 | 6.60 | 7.10 | +6.80 | +∞% | 52 | 90 | 78.52% |
| SHOP190628C00330000 | 2019-06-21 3:56PM EDT | 330.00 | 5.90 | 5.50 | 5.90 | -1.10 | -15.71% | 125 | 284 | 75.81% |
| SHOP190628C00332500 | 2019-06-21 3:53PM EDT | 332.50 | 4.91 | 4.50 | 5.00 | +4.91 | +∞% | 82 | 157 | 73.84% |
| SHOP190628C00335000 | 2019-06-21 3:55PM EDT | 335.00 | 4.10 | 3.70 | 4.10 | -1.01 | -19.77% | 115 | 252 | 71.90% |
| SHOP190628C00337500 | 2019-06-21 3:59PM EDT | 337.50 | 3.02 | 2.95 | 3.40 | -1.04 | -25.62% | 72 | 100 | 70.22% |
| SHOP190628C00340000 | 2019-06-21 3:58PM EDT | 340.00 | 2.45 | 2.35 | 2.60 | -0.85 | -25.76% | 149 | 242 | 67.87% |
| SHOP190628C00342500 | 2019-06-21 3:59PM EDT | 342.50 | 1.97 | 1.85 | 2.15 | +1.97 | +∞% | 50 | 81 | 66.91% |
| SHOP190628C00345000 | 2019-06-21 3:55PM EDT | 345.00 | 1.30 | 1.40 | 1.95 | -0.85 | -39.53% | 56 | 146 | 66.94% |
| SHOP190628C00347500 | 2019-06-21 3:25PM EDT | 347.50 | 1.24 | 0.85 | 1.55 | +1.24 | +∞% | 42 | 34 | 64.21% |
| SHOP190628C00350000 | 2019-06-21 3:50PM EDT | 350.00 | 1.00 | 0.80 | 1.10 | -0.50 | -33.33% | 101 | 153 | 63.67% |
| SHOP190628C00352500 | 2019-06-21 3:49PM EDT | 352.50 | 0.80 | 0.65 | 0.90 | -0.70 | -46.67% | 23 | 66 | 63.77% |
| SHOP190628C00355000 | 2019-06-21 3:47PM EDT | 355.00 | 0.60 | 0.50 | 0.70 | -0.45 | -42.86% | 17 | 25 | 63.18% |
| SHOP190628C00357500 | 2019-06-21 3:45PM EDT | 357.50 | 0.50 | 0.40 | 0.55 | +0.50 | +∞% | 22 | - | 63.04% |
| SHOP190628C00360000 | 2019-06-21 3:40PM EDT | 360.00 | 0.45 | 0.30 | 0.45 | -0.20 | -30.77% | 55 | 118 | 62.99% |
| SHOP190628C00362500 | 2019-06-21 11:59AM EDT | 362.50 | 0.36 | 0.20 | 0.50 | +0.36 | +∞% | 14 | - | 64.84% |
| SHOP190628C00365000 | 2019-06-21 3:58PM EDT | 365.00 | 0.25 | 0.10 | 0.35 | -0.15 | -37.50% | 29 | 152 | 62.60% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SHOP190628P00185000 | 2019-06-14 3:09PM EDT | 185.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 9 | 25 | 157.81% |
| SHOP190628P00190000 | 2019-06-07 11:02AM EDT | 190.00 | 1.70 | 0.00 | 0.05 | 0.00 | - | - | 3 | 150.78% |
| SHOP190628P00195000 | 2019-06-11 9:30AM EDT | 195.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 143.75% |
| SHOP190628P00200000 | 2019-06-14 3:09PM EDT | 200.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 9 | 51 | 136.72% |
| SHOP190628P00205000 | 2019-06-20 9:47AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 42 | 129.69% |
| SHOP190628P00210000 | 2019-06-19 12:38PM EDT | 210.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 122.66% |
| SHOP190628P00215000 | 2019-06-14 3:49PM EDT | 215.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 116.41% |
| SHOP190628P00220000 | 2019-06-14 3:49PM EDT | 220.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 110.16% |
| SHOP190628P00225000 | 2019-06-18 9:51AM EDT | 225.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 103.91% |
| SHOP190628P00230000 | 2019-06-21 3:14PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 17 | 74 | 97.66% |
| SHOP190628P00232500 | 2019-06-07 9:44AM EDT | 232.50 | 1.55 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 112.89% |
| SHOP190628P00235000 | 2019-06-17 10:33AM EDT | 235.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 3 | 25 | 112.11% |
| SHOP190628P00237500 | 2019-06-17 2:16PM EDT | 237.50 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 9 | 108.59% |
| SHOP190628P00240000 | 2019-06-21 1:33PM EDT | 240.00 | 0.05 | 0.00 | 0.25 | -0.08 | -61.54% | 37 | 107 | 102.54% |
| SHOP190628P00242500 | 2019-06-19 12:33PM EDT | 242.50 | 0.22 | 0.00 | 0.35 | 0.00 | - | 1 | 19 | 103.71% |
| SHOP190628P00245000 | 2019-06-21 3:56PM EDT | 245.00 | 0.05 | 0.05 | 0.15 | -0.41 | -89.13% | 30 | 49 | 92.97% |
| SHOP190628P00247500 | 2019-06-19 11:52AM EDT | 247.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 3 | 20 | 98.44% |
| SHOP190628P00250000 | 2019-06-20 11:46AM EDT | 250.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 2 | 67 | 86.33% |
| SHOP190628P00252500 | 2019-06-07 10:46AM EDT | 252.50 | 2.50 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 94.53% |
| SHOP190628P00255000 | 2019-06-20 11:46AM EDT | 255.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 2 | 245 | 82.23% |
| SHOP190628P00257500 | 2019-06-13 12:14PM EDT | 257.50 | 1.47 | 0.00 | 0.65 | 0.00 | - | 3 | 34 | 91.16% |
| SHOP190628P00260000 | 2019-06-21 2:59PM EDT | 260.00 | 0.15 | 0.00 | 0.25 | -0.15 | -50.00% | 1 | 122 | 75.59% |
| SHOP190628P00262500 | 2019-06-20 9:47AM EDT | 262.50 | 0.23 | 0.00 | 0.70 | 0.00 | - | 6 | 47 | 84.86% |
| SHOP190628P00265000 | 2019-06-21 11:55AM EDT | 265.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 2 | 74 | 70.90% |
| SHOP190628P00267500 | 2019-06-21 2:07PM EDT | 267.50 | 0.20 | 0.05 | 0.30 | -0.70 | -77.78% | 3 | 18 | 69.24% |
| SHOP190628P00270000 | 2019-06-21 12:03PM EDT | 270.00 | 0.31 | 0.10 | 0.40 | -0.04 | -11.43% | 1 | 145 | 69.73% |
| SHOP190628P00272500 | 2019-06-19 2:27PM EDT | 272.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 71.14% |
| SHOP190628P00275000 | 2019-06-20 3:57PM EDT | 275.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 40 | 120 | 59.18% |
| SHOP190628P00277500 | 2019-06-20 11:13AM EDT | 277.50 | 0.30 | 0.10 | 1.05 | 0.00 | - | 2 | 42 | 69.53% |
| SHOP190628P00280000 | 2019-06-21 3:31PM EDT | 280.00 | 0.30 | 0.20 | 0.40 | -0.05 | -14.29% | 12 | 121 | 57.72% |
| SHOP190628P00282500 | 2019-06-21 3:33PM EDT | 282.50 | 0.35 | 0.10 | 0.45 | -0.05 | -12.50% | 3 | 22 | 53.32% |
| SHOP190628P00285000 | 2019-06-21 3:22PM EDT | 285.00 | 0.40 | 0.35 | 0.60 | -0.05 | -11.11% | 91 | 746 | 55.52% |
| SHOP190628P00287500 | 2019-06-21 10:22AM EDT | 287.50 | 0.25 | 0.35 | 0.75 | -0.35 | -58.33% | 11 | 41 | 53.42% |
| SHOP190628P00290000 | 2019-06-21 3:59PM EDT | 290.00 | 0.50 | 0.45 | 0.60 | -0.09 | -15.25% | 177 | 149 | 50.54% |
| SHOP190628P00292500 | 2019-06-21 2:09PM EDT | 292.50 | 0.57 | 0.50 | 0.65 | +0.57 | +∞% | 18 | 30 | 47.51% |
| SHOP190628P00295000 | 2019-06-21 3:59PM EDT | 295.00 | 0.71 | 0.60 | 0.75 | -0.05 | -6.58% | 16 | 81 | 45.14% |
| SHOP190628P00297500 | 2019-06-21 10:56AM EDT | 297.50 | 0.87 | 0.70 | 0.90 | -0.03 | -3.33% | 33 | 94 | 43.14% |
| SHOP190628P00300000 | 2019-06-21 3:59PM EDT | 300.00 | 0.90 | 0.80 | 1.15 | -0.10 | -10.00% | 153 | 159 | 41.90% |
| SHOP190628P00302500 | 2019-06-21 3:59PM EDT | 302.50 | 1.10 | 1.00 | 1.20 | -0.10 | -8.33% | 14 | 25 | 37.79% |
| SHOP190628P00305000 | 2019-06-21 3:33PM EDT | 305.00 | 1.37 | 1.20 | 1.50 | -0.11 | -7.43% | 22 | 219 | 35.99% |
| SHOP190628P00307500 | 2019-06-21 3:59PM EDT | 307.50 | 1.66 | 1.65 | 1.80 | +0.03 | +1.84% | 6 | 66 | 33.44% |
| SHOP190628P00310000 | 2019-06-21 3:57PM EDT | 310.00 | 1.95 | 1.85 | 2.40 | -0.20 | -9.30% | 689 | 122 | 32.50% |
| SHOP190628P00312500 | 2019-06-21 3:50PM EDT | 312.50 | 2.42 | 2.30 | 2.55 | +2.42 | +∞% | 15 | 21 | 27.16% |
| SHOP190628P00315000 | 2019-06-21 3:59PM EDT | 315.00 | 3.00 | 2.80 | 3.10 | 0.00 | - | 144 | 51 | 23.67% |
| SHOP190628P00317500 | 2019-06-21 1:34PM EDT | 317.50 | 3.46 | 3.30 | 3.70 | +3.46 | +∞% | 51 | 33 | 18.71% |
| SHOP190628P00320000 | 2019-06-21 3:59PM EDT | 320.00 | 4.30 | 4.20 | 4.50 | -0.30 | -6.52% | 167 | 93 | 10.72% |
| SHOP190628P00322500 | 2019-06-21 3:19PM EDT | 322.50 | 5.37 | 4.90 | 5.40 | +5.37 | +∞% | 44 | 27 | 0.00% |
| SHOP190628P00325000 | 2019-06-21 3:56PM EDT | 325.00 | 6.15 | 6.00 | 6.50 | +6.15 | +∞% | 240 | 75 | 0.00% |
| SHOP190628P00327500 | 2019-06-21 3:56PM EDT | 327.50 | 7.22 | 7.10 | 7.60 | +7.22 | +∞% | 114 | 60 | 0.00% |
| SHOP190628P00330000 | 2019-06-21 3:58PM EDT | 330.00 | 8.60 | 8.10 | 9.00 | -0.10 | -1.15% | 89 | 73 | 0.00% |
| SHOP190628P00332500 | 2019-06-21 3:31PM EDT | 332.50 | 10.60 | 9.90 | 10.50 | +10.60 | +∞% | 31 | 21 | 0.00% |
| SHOP190628P00335000 | 2019-06-21 3:59PM EDT | 335.00 | 11.90 | 11.60 | 12.20 | +0.50 | +4.39% | 44 | 49 | 0.00% |
| SHOP190628P00337500 | 2019-06-21 2:51PM EDT | 337.50 | 13.73 | 13.20 | 13.90 | +13.73 | +∞% | 9 | 9 | 0.00% |
| SHOP190628P00340000 | 2019-06-21 2:32PM EDT | 340.00 | 16.00 | 15.00 | 15.90 | +16.00 | +∞% | 8 | 44 | 0.00% |
| SHOP190628P00342500 | 2019-06-21 9:58AM EDT | 342.50 | 15.70 | 17.00 | 17.90 | +15.70 | +∞% | 3 | 0 | 0.00% |
| SHOP190628P00345000 | 2019-06-21 12:56PM EDT | 345.00 | 18.60 | 18.90 | 20.70 | +1.60 | +9.41% | 9 | 13 | 0.00% |
| SHOP190628P00347500 | 2019-06-20 12:23PM EDT | 347.50 | 19.70 | 20.60 | 23.70 | +19.70 | +∞% | - | 2 | 0.00% |
| SHOP190628P00350000 | 2019-06-21 10:32AM EDT | 350.00 | 26.20 | 23.10 | 25.30 | +26.20 | +∞% | 2 | 4 | 0.00% |
| SHOP190628P00352500 | 2019-06-21 3:33PM EDT | 352.50 | 27.00 | 24.20 | 27.00 | +27.00 | +∞% | 1 | 9 | 0.00% |
| SHOP190628P00355000 | 2019-06-20 11:35AM EDT | 355.00 | 26.00 | 26.60 | 31.10 | +26.00 | +∞% | - | 6 | 0.00% |
| SHOP190628P00365000 | 2019-06-20 3:03PM EDT | 365.00 | 35.80 | 36.10 | 40.70 | +35.80 | +∞% | - | 3 | 0.00% |