Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DFS240419C00065000 | 2023-12-15 11:09AM EDT | 65.00 | 42.21 | 43.20 | 46.40 | 0.00 | - | 1 | 5 | 0.00% |
DFS240419C00070000 | 2023-11-30 1:02PM EDT | 70.00 | 24.06 | 41.00 | 44.40 | 0.00 | - | 2 | 1 | 0.00% |
DFS240419C00075000 | 2023-12-08 11:26AM EDT | 75.00 | 29.80 | 35.20 | 39.80 | 0.00 | - | 5 | 5 | 0.00% |
DFS240419C00080000 | 2024-01-09 10:30AM EDT | 80.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
DFS240419C00082500 | 2023-11-22 12:13PM EDT | 82.50 | 9.70 | 29.70 | 30.60 | 0.00 | - | 2 | 1 | 0.00% |
DFS240419C00085000 | 2024-04-15 10:11AM EDT | 85.00 | 37.10 | 34.40 | 37.10 | 0.00 | - | 206 | 230 | 248.05% |
DFS240419C00087500 | 2024-03-20 9:53AM EDT | 87.50 | 34.65 | 32.00 | 34.50 | 0.00 | - | 1 | 211 | 231.06% |
DFS240419C00090000 | 2024-04-16 3:35PM EDT | 90.00 | 30.01 | 29.10 | 32.20 | 0.00 | - | 1 | 95 | 205.76% |
DFS240419C00092500 | 2024-03-20 12:33PM EDT | 92.50 | 30.85 | 26.90 | 29.60 | 0.00 | - | 1 | 186 | 197.75% |
DFS240419C00095000 | 2024-04-16 3:13PM EDT | 95.00 | 25.25 | 24.20 | 26.80 | 0.00 | - | 1 | 1,889 | 161.33% |
DFS240419C00097500 | 2024-04-17 11:21AM EDT | 97.50 | 23.25 | 22.40 | 23.60 | -5.90 | -20.24% | 1 | 196 | 146.58% |
DFS240419C00100000 | 2024-04-16 11:08AM EDT | 100.00 | 19.70 | 19.80 | 22.00 | 0.00 | - | 4 | 613 | 158.79% |
DFS240419C00105000 | 2024-04-17 3:04PM EDT | 105.00 | 16.09 | 14.60 | 16.90 | +0.59 | +3.81% | 5 | 1,068 | 118.65% |
DFS240419C00110000 | 2024-04-17 3:27PM EDT | 110.00 | 10.80 | 10.30 | 11.40 | +0.78 | +7.78% | 18 | 488 | 91.70% |
DFS240419C00115000 | 2024-04-17 2:58PM EDT | 115.00 | 6.90 | 6.20 | 6.80 | +1.00 | +16.95% | 14 | 197 | 77.93% |
DFS240419C00120000 | 2024-04-17 3:27PM EDT | 120.00 | 3.30 | 3.20 | 3.50 | +0.20 | +6.45% | 201 | 554 | 75.49% |
DFS240419C00121000 | 2024-04-17 3:29PM EDT | 121.00 | 2.83 | 2.70 | 3.00 | -0.07 | -2.41% | 256 | 76 | 74.80% |
DFS240419C00122000 | 2024-04-17 3:29PM EDT | 122.00 | 2.32 | 2.25 | 2.45 | +0.16 | +7.41% | 189 | 37 | 72.95% |
DFS240419C00123000 | 2024-04-17 3:29PM EDT | 123.00 | 1.95 | 1.90 | 2.20 | +0.03 | +1.56% | 212 | 103 | 74.66% |
DFS240419C00124000 | 2024-04-17 3:27PM EDT | 124.00 | 1.60 | 1.50 | 1.70 | -0.07 | -4.19% | 52 | 121 | 71.63% |
DFS240419C00125000 | 2024-04-17 3:28PM EDT | 125.00 | 1.45 | 1.30 | 1.50 | +0.10 | +7.41% | 94 | 471 | 73.83% |
DFS240419C00126000 | 2024-04-17 3:29PM EDT | 126.00 | 1.10 | 1.00 | 1.20 | -0.05 | -4.35% | 88 | 56 | 72.27% |
DFS240419C00127000 | 2024-04-17 3:17PM EDT | 127.00 | 0.85 | 0.80 | 0.95 | -0.08 | -8.60% | 36 | 29 | 71.68% |
DFS240419C00128000 | 2024-04-17 3:31PM EDT | 128.00 | 0.80 | 0.75 | 0.85 | +0.15 | +25.00% | 985 | 158 | 75.05% |
DFS240419C00129000 | 2024-04-17 3:21PM EDT | 129.00 | 0.50 | 0.45 | 0.65 | -0.10 | -16.67% | 177 | 45 | 71.24% |
DFS240419C00130000 | 2024-04-17 3:23PM EDT | 130.00 | 0.43 | 0.40 | 0.50 | -0.07 | -14.00% | 231 | 526 | 71.97% |
DFS240419C00131000 | 2024-04-17 3:30PM EDT | 131.00 | 0.40 | 0.30 | 0.45 | +0.20 | +200.00% | 162 | 26 | 73.14% |
DFS240419C00132000 | 2024-04-17 3:28PM EDT | 132.00 | 0.31 | 0.25 | 0.35 | +0.13 | +72.22% | 169 | 253 | 73.54% |
DFS240419C00133000 | 2024-04-17 3:27PM EDT | 133.00 | 0.25 | 0.15 | 0.30 | +0.10 | +66.67% | 77 | 24 | 72.95% |
DFS240419C00134000 | 2024-04-17 3:18PM EDT | 134.00 | 0.16 | 0.10 | 0.20 | -0.06 | -27.27% | 42 | 12 | 70.90% |
DFS240419C00135000 | 2024-04-17 3:23PM EDT | 135.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 175 | 474 | 72.27% |
DFS240419C00136000 | 2024-04-17 1:36PM EDT | 136.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 31 | 29 | 73.05% |
DFS240419C00137000 | 2024-04-17 2:57PM EDT | 137.00 | 0.10 | 0.00 | 0.15 | -0.41 | -80.39% | 3 | 11 | 73.05% |
DFS240419C00138000 | 2024-04-17 2:04PM EDT | 138.00 | 0.08 | 0.00 | 0.15 | -0.04 | -33.33% | 6 | 3 | 76.17% |
DFS240419C00139000 | 2024-04-17 2:55PM EDT | 139.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 14 | 58 | 79.69% |
DFS240419C00140000 | 2024-04-17 2:51PM EDT | 140.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 24 | 124 | 78.13% |
DFS240419C00145000 | 2024-04-17 2:42PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 23 | 153 | 85.16% |
DFS240419C00150000 | 2024-03-28 12:45PM EDT | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 107.03% |
DFS240419C00155000 | 2024-04-04 10:06AM EDT | 155.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 120.31% |
DFS240419C00160000 | 2024-02-20 4:30PM EDT | 160.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 3 | 227.73% |
DFS240419C00165000 | 2024-02-21 10:30AM EDT | 165.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 4 | 245.12% |
DFS240419C00190000 | 2024-03-07 2:21PM EDT | 190.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 321.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DFS240419P00045000 | 2023-11-02 12:08PM EDT | 45.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 518.36% |
DFS240419P00050000 | 2024-02-02 12:50PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 356.25% |
DFS240419P00055000 | 2024-01-30 1:21PM EDT | 55.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 318.75% |
DFS240419P00060000 | 2024-02-20 4:47PM EDT | 60.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 308.59% |
DFS240419P00065000 | 2024-03-12 1:53PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 173 | 256.25% |
DFS240419P00070000 | 2024-02-21 4:44PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 413 | 245.31% |
DFS240419P00075000 | 2024-02-20 1:02PM EDT | 75.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 11 | 339 | 216.41% |
DFS240419P00080000 | 2024-04-16 3:43PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 937 | 175.00% |
DFS240419P00082500 | 2024-03-14 9:30AM EDT | 82.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 3 | 431 | 303.52% |
DFS240419P00085000 | 2024-03-20 10:03AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 206 | 150.78% |
DFS240419P00087500 | 2024-02-23 2:27PM EDT | 87.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 94 | 193.36% |
DFS240419P00090000 | 2024-04-16 9:31AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,865 | 128.13% |
DFS240419P00092500 | 2024-03-27 2:18PM EDT | 92.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 1,006 | 127.34% |
DFS240419P00095000 | 2024-04-17 1:41PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 312 | 106.25% |
DFS240419P00097500 | 2024-04-17 2:05PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 148 | 259 | 95.31% |
DFS240419P00100000 | 2024-04-17 3:10PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 48 | 650 | 85.16% |
DFS240419P00105000 | 2024-04-17 3:28PM EDT | 105.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 627 | 369 | 86.13% |
DFS240419P00108000 | 2024-04-17 3:27PM EDT | 108.00 | 0.27 | 0.15 | 0.30 | -0.03 | -10.00% | 441 | 10 | 77.44% |
DFS240419P00109000 | 2024-04-17 3:28PM EDT | 109.00 | 0.33 | 0.20 | 0.40 | +0.05 | +17.86% | 59 | 2 | 77.25% |
DFS240419P00110000 | 2024-04-17 3:27PM EDT | 110.00 | 0.39 | 0.35 | 0.40 | -0.21 | -35.00% | 462 | 283 | 75.98% |
DFS240419P00111000 | 2024-04-17 3:27PM EDT | 111.00 | 0.49 | 0.40 | 0.55 | -0.06 | -10.91% | 122 | 6 | 75.10% |
DFS240419P00112000 | 2024-04-17 3:25PM EDT | 112.00 | 0.60 | 0.50 | 0.70 | -0.35 | -36.84% | 80 | 28 | 74.32% |
DFS240419P00113000 | 2024-04-17 3:28PM EDT | 113.00 | 0.70 | 0.65 | 0.85 | -0.20 | -22.22% | 901 | 24 | 73.44% |
DFS240419P00114000 | 2024-04-17 3:29PM EDT | 114.00 | 0.95 | 0.85 | 1.10 | -0.27 | -21.26% | 286 | 16 | 74.07% |
DFS240419P00115000 | 2024-04-17 3:30PM EDT | 115.00 | 1.15 | 0.95 | 1.30 | -0.20 | -14.81% | 257 | 164 | 71.19% |
DFS240419P00116000 | 2024-04-17 3:30PM EDT | 116.00 | 1.43 | 1.30 | 1.55 | -0.17 | -10.49% | 93 | 19 | 71.68% |
DFS240419P00117000 | 2024-04-17 3:30PM EDT | 117.00 | 1.73 | 1.65 | 1.95 | -0.27 | -12.74% | 56 | 34 | 72.85% |
DFS240419P00118000 | 2024-04-17 3:28PM EDT | 118.00 | 2.20 | 1.95 | 2.20 | -0.20 | -8.33% | 87 | 38 | 70.31% |
DFS240419P00119000 | 2024-04-17 3:26PM EDT | 119.00 | 2.55 | 2.40 | 2.65 | -0.15 | -5.56% | 53 | 109 | 70.85% |
DFS240419P00120000 | 2024-04-17 3:30PM EDT | 120.00 | 3.04 | 2.85 | 3.10 | -0.33 | -9.79% | 441 | 660 | 70.17% |
DFS240419P00121000 | 2024-04-17 3:23PM EDT | 121.00 | 3.50 | 3.30 | 3.60 | -0.20 | -5.41% | 205 | 80 | 68.85% |
DFS240419P00122000 | 2024-04-17 2:39PM EDT | 122.00 | 3.65 | 3.90 | 4.20 | -0.45 | -10.98% | 10 | 42 | 69.24% |
DFS240419P00123000 | 2024-04-17 3:24PM EDT | 123.00 | 4.50 | 4.50 | 4.80 | -0.30 | -6.25% | 411 | 629 | 68.41% |
DFS240419P00124000 | 2024-04-17 3:10PM EDT | 124.00 | 5.15 | 5.10 | 5.50 | -1.05 | -16.94% | 7 | 80 | 67.58% |
DFS240419P00125000 | 2024-04-17 3:30PM EDT | 125.00 | 5.90 | 5.90 | 6.30 | -0.30 | -4.84% | 22 | 312 | 69.53% |
DFS240419P00126000 | 2024-04-17 2:13PM EDT | 126.00 | 6.30 | 6.50 | 7.00 | +1.15 | +22.33% | 7 | 80 | 66.02% |
DFS240419P00127000 | 2024-04-12 3:12PM EDT | 127.00 | 6.90 | 7.30 | 7.90 | 0.00 | - | 6 | 22 | 67.29% |
DFS240419P00128000 | 2024-04-12 3:24PM EDT | 128.00 | 7.89 | 8.10 | 8.80 | 0.00 | - | 10 | 11 | 67.58% |
DFS240419P00129000 | 2024-04-12 3:45PM EDT | 129.00 | 8.30 | 9.00 | 9.70 | 0.00 | - | 4 | 8 | 68.85% |
DFS240419P00130000 | 2024-04-17 3:23PM EDT | 130.00 | 9.80 | 9.90 | 10.40 | -0.25 | -2.49% | 62 | 245 | 64.16% |
DFS240419P00131000 | 2024-04-02 10:16AM EDT | 131.00 | 4.90 | 10.70 | 11.50 | 0.00 | - | 1 | 8 | 65.63% |
DFS240419P00133000 | 2024-03-28 11:04AM EDT | 133.00 | 4.77 | 11.20 | 13.80 | 0.00 | - | 1 | 1 | 107.47% |
DFS240419P00135000 | 2024-04-17 3:02PM EDT | 135.00 | 14.23 | 14.60 | 15.80 | -0.17 | -1.18% | 3 | 4 | 89.16% |