Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240328C00230000 | 2024-03-08 10:43AM EDT | 230.00 | 239.84 | 249.65 | 252.65 | 0.00 | - | 4 | 0 | 671.68% |
MA240328C00360000 | 2024-03-28 2:36PM EDT | 360.00 | 120.49 | 119.60 | 122.25 | +2.80 | +2.38% | 1 | 4 | 261.72% |
MA240328C00380000 | 2024-02-27 1:10PM EDT | 380.00 | 93.35 | 98.30 | 101.20 | 0.00 | - | 1 | 1 | 0.00% |
MA240328C00395000 | 2024-03-27 3:55PM EDT | 395.00 | 82.99 | 84.85 | 87.65 | 0.00 | - | 1 | 3 | 213.97% |
MA240328C00400000 | 2024-03-28 9:44AM EDT | 400.00 | 78.85 | 79.90 | 82.65 | +2.11 | +2.75% | 1 | 1 | 202.64% |
MA240328C00425000 | 2024-03-19 10:21AM EDT | 425.00 | 57.00 | 54.60 | 58.00 | 0.00 | - | 1 | 3 | 159.38% |
MA240328C00430000 | 2024-03-26 9:48AM EDT | 430.00 | 43.41 | 49.90 | 52.80 | 0.00 | - | 6 | 11 | 141.02% |
MA240328C00435000 | 2024-03-28 2:49PM EDT | 435.00 | 45.49 | 44.90 | 47.45 | -0.86 | -1.86% | 1 | 2 | 116.60% |
MA240328C00440000 | 2024-03-25 2:25PM EDT | 440.00 | 37.19 | 39.90 | 42.30 | 0.00 | - | 5 | 5 | 99.41% |
MA240328C00445000 | 2024-03-26 1:27PM EDT | 445.00 | 33.46 | 34.80 | 37.80 | 0.00 | - | 1 | 1 | 106.59% |
MA240328C00450000 | 2024-03-25 9:41AM EDT | 450.00 | 25.90 | 29.95 | 32.55 | 0.00 | - | 1 | 5 | 87.79% |
MA240328C00455000 | 2024-03-25 3:33PM EDT | 455.00 | 21.97 | 24.95 | 27.80 | 0.00 | - | 13 | 58 | 83.20% |
MA240328C00457500 | 2024-03-18 9:30AM EDT | 457.50 | 22.68 | 22.20 | 25.35 | 0.00 | - | 1 | 1 | 78.37% |
MA240328C00460000 | 2024-03-28 2:21PM EDT | 460.00 | 20.50 | 19.70 | 22.55 | +4.11 | +25.08% | 1 | 167 | 65.23% |
MA240328C00462500 | 2024-03-19 2:55PM EDT | 462.50 | 20.70 | 17.45 | 19.80 | 0.00 | - | 4 | 3 | 52.69% |
MA240328C00465000 | 2024-03-28 2:30PM EDT | 465.00 | 16.01 | 14.20 | 16.55 | +3.29 | +25.86% | 1 | 35 | 0.00% |
MA240328C00467500 | 2024-03-28 3:00PM EDT | 467.50 | 13.90 | 12.45 | 15.55 | +4.44 | +46.93% | 24 | 27 | 56.98% |
MA240328C00470000 | 2024-03-28 2:18PM EDT | 470.00 | 10.40 | 10.65 | 12.20 | +2.75 | +35.95% | 99 | 154 | 33.55% |
MA240328C00472500 | 2024-03-28 1:15PM EDT | 472.50 | 7.31 | 7.35 | 10.10 | +1.13 | +18.28% | 4 | 31 | 36.08% |
MA240328C00475000 | 2024-03-28 3:00PM EDT | 475.00 | 6.40 | 5.85 | 7.55 | +2.85 | +80.28% | 74 | 216 | 28.64% |
MA240328C00477500 | 2024-03-28 1:06PM EDT | 477.50 | 3.04 | 2.71 | 4.75 | +1.15 | +60.85% | 40 | 86 | 17.09% |
MA240328C00480000 | 2024-03-28 2:58PM EDT | 480.00 | 1.66 | 1.47 | 2.02 | +0.74 | +80.43% | 146 | 338 | 6.74% |
MA240328C00482500 | 2024-03-28 3:03PM EDT | 482.50 | 0.21 | 0.16 | 0.25 | -0.08 | -25.00% | 141 | 222 | 4.86% |
MA240328C00485000 | 2024-03-28 3:01PM EDT | 485.00 | 0.01 | 0.01 | 0.04 | -0.05 | -71.43% | 33 | 404 | 7.42% |
MA240328C00487500 | 2024-03-28 1:54PM EDT | 487.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 9 | 219 | 11.43% |
MA240328C00490000 | 2024-03-28 1:10PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 421 | 13.28% |
MA240328C00495000 | 2024-03-28 11:47AM EDT | 495.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 22 | 175 | 23.44% |
MA240328C00500000 | 2024-03-28 11:58AM EDT | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 198 | 29.30% |
MA240328C00505000 | 2024-03-27 9:34AM EDT | 505.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 91 | 35.94% |
MA240328C00510000 | 2024-03-20 3:12PM EDT | 510.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 16 | 123 | 44.92% |
MA240328C00515000 | 2024-03-12 2:37PM EDT | 515.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 10 | 2 | 49.22% |
MA240328C00520000 | 2024-03-20 3:12PM EDT | 520.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 2 | 41 | 51.56% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240328P00230000 | 2024-02-26 12:38PM EDT | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 462.50% |
MA240328P00355000 | 2024-02-20 1:25PM EDT | 355.00 | 0.22 | 0.00 | 0.44 | 0.00 | - | - | 1 | 257.03% |
MA240328P00380000 | 2024-03-20 1:08PM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 140.63% |
MA240328P00385000 | 2024-02-15 11:29AM EDT | 385.00 | 0.45 | 0.00 | 0.44 | 0.00 | - | 3 | 3 | 195.70% |
MA240328P00400000 | 2024-03-07 12:31PM EDT | 400.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 4 | 17 | 118.75% |
MA240328P00410000 | 2024-03-18 10:43AM EDT | 410.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 107.81% |
MA240328P00415000 | 2024-03-18 12:29PM EDT | 415.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 100.00% |
MA240328P00420000 | 2024-03-20 3:54PM EDT | 420.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 4 | 14 | 92.97% |
MA240328P00425000 | 2024-03-18 10:42AM EDT | 425.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 78.13% |
MA240328P00430000 | 2024-03-27 3:21PM EDT | 430.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 89 | 78.13% |
MA240328P00435000 | 2024-03-27 3:21PM EDT | 435.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 5 | 114 | 71.09% |
MA240328P00440000 | 2024-03-27 11:19AM EDT | 440.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 84 | 64.06% |
MA240328P00445000 | 2024-03-26 9:47AM EDT | 445.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 241 | 56.25% |
MA240328P00450000 | 2024-03-28 10:21AM EDT | 450.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 1 | 250 | 53.13% |
MA240328P00452500 | 2024-03-27 10:01AM EDT | 452.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 376 | 49.61% |
MA240328P00455000 | 2024-03-28 10:21AM EDT | 455.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 146 | 45.70% |
MA240328P00457500 | 2024-03-28 12:40PM EDT | 457.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 43 | 411 | 41.80% |
MA240328P00460000 | 2024-03-28 3:00PM EDT | 460.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 58 | 439 | 37.89% |
MA240328P00462500 | 2024-03-28 2:59PM EDT | 462.50 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 3 | 362 | 33.99% |
MA240328P00465000 | 2024-03-28 3:00PM EDT | 465.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 21 | 280 | 28.52% |
MA240328P00467500 | 2024-03-28 2:40PM EDT | 467.50 | 0.02 | 0.00 | 0.03 | -0.14 | -87.50% | 74 | 503 | 26.17% |
MA240328P00470000 | 2024-03-28 1:02PM EDT | 470.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 70 | 463 | 22.07% |
MA240328P00472500 | 2024-03-28 12:08PM EDT | 472.50 | 0.02 | 0.00 | 0.03 | -0.21 | -91.30% | 103 | 211 | 17.97% |
MA240328P00475000 | 2024-03-28 2:44PM EDT | 475.00 | 0.01 | 0.01 | 0.03 | -0.58 | -98.31% | 194 | 206 | 13.87% |
MA240328P00477500 | 2024-03-28 2:57PM EDT | 477.50 | 0.02 | 0.00 | 0.04 | -1.40 | -98.59% | 175 | 202 | 9.96% |
MA240328P00480000 | 2024-03-28 2:57PM EDT | 480.00 | 0.12 | 0.06 | 0.09 | -2.75 | -95.82% | 145 | 176 | 6.35% |
MA240328P00482500 | 2024-03-28 2:57PM EDT | 482.50 | 1.48 | 0.85 | 1.15 | -3.32 | -69.17% | 49 | 76 | 8.16% |
MA240328P00485000 | 2024-03-27 1:01PM EDT | 485.00 | 8.67 | 2.26 | 4.95 | 0.00 | - | 24 | 64 | 31.38% |
MA240328P00487500 | 2024-03-27 3:46PM EDT | 487.50 | 10.20 | 5.10 | 7.65 | 0.00 | - | 56 | 30 | 42.36% |
MA240328P00490000 | 2024-03-27 3:20PM EDT | 490.00 | 15.00 | 7.70 | 10.20 | 0.00 | - | 1 | 4 | 51.05% |
MA240328P00495000 | 2024-03-28 1:18PM EDT | 495.00 | 14.77 | 12.40 | 15.55 | -2.08 | -12.34% | 14 | 18 | 70.48% |
MA240328P00500000 | 2024-03-22 10:06AM EDT | 500.00 | 14.59 | 17.60 | 20.35 | 0.00 | - | 1 | 0 | 59.47% |