Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDAQ250117C00025000 | 2023-10-23 10:15AM EDT | 25.00 | 26.38 | 28.50 | 33.50 | 0.00 | - | 2 | 2 | 0.00% |
NDAQ250117C00030000 | 2024-01-24 10:53AM EDT | 30.00 | 29.40 | 25.00 | 29.80 | 0.00 | - | 1 | 23 | 0.00% |
NDAQ250117C00035000 | 2024-03-01 10:47AM EDT | 35.00 | 21.90 | 26.60 | 31.50 | 0.00 | - | 42 | 70 | 50.27% |
NDAQ250117C00040000 | 2024-03-27 3:39PM EDT | 40.00 | 24.10 | 22.30 | 26.20 | 0.00 | - | 1 | 122 | 61.17% |
NDAQ250117C00045000 | 2024-03-19 2:44PM EDT | 45.00 | 17.90 | 19.40 | 20.10 | 0.00 | - | 1 | 11 | 41.77% |
NDAQ250117C00050000 | 2024-03-27 3:57PM EDT | 50.00 | 15.40 | 15.10 | 15.70 | 0.00 | - | 4 | 120 | 36.60% |
NDAQ250117C00052500 | 2024-03-21 10:09AM EDT | 52.50 | 12.70 | 12.10 | 13.60 | 0.00 | - | 4 | 12 | 34.27% |
NDAQ250117C00055000 | 2024-03-19 3:56PM EDT | 55.00 | 11.00 | 11.00 | 11.60 | 0.00 | - | 3 | 339 | 32.18% |
NDAQ250117C00057500 | 2024-03-25 10:18AM EDT | 57.50 | 8.60 | 9.40 | 10.30 | 0.00 | - | 1 | 10 | 33.15% |
NDAQ250117C00060000 | 2024-03-28 11:46AM EDT | 60.00 | 7.87 | 7.80 | 8.30 | +0.67 | +9.31% | 13 | 969 | 30.09% |
NDAQ250117C00062500 | 2024-03-27 1:30PM EDT | 62.50 | 6.00 | 6.30 | 6.80 | 0.00 | - | 2 | 58 | 28.86% |
NDAQ250117C00065000 | 2024-03-22 11:24AM EDT | 65.00 | 4.28 | 4.60 | 5.20 | 0.00 | - | 6 | 366 | 26.58% |
NDAQ250117C00067500 | 2024-03-20 9:48AM EDT | 67.50 | 3.00 | 3.80 | 4.00 | 0.00 | - | 5 | 7 | 25.39% |
NDAQ250117C00070000 | 2024-03-28 11:46AM EDT | 70.00 | 3.02 | 2.90 | 3.10 | +0.12 | +4.14% | 5 | 448 | 24.83% |
NDAQ250117C00075000 | 2024-03-26 2:45PM EDT | 75.00 | 1.60 | 1.55 | 1.70 | +0.16 | +11.11% | 4 | 226 | 23.52% |
NDAQ250117C00080000 | 2024-03-25 11:13AM EDT | 80.00 | 0.65 | 0.75 | 0.95 | 0.00 | - | 1 | 110 | 23.23% |
NDAQ250117C00085000 | 2024-03-27 10:52AM EDT | 85.00 | 0.41 | 0.40 | 0.45 | 0.00 | - | 2 | 105 | 22.34% |
NDAQ250117C00090000 | 2024-03-27 11:54AM EDT | 90.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 8 | 37 | 23.39% |
NDAQ250117C00095000 | 2024-03-18 9:30AM EDT | 95.00 | 0.60 | 0.05 | 0.55 | 0.00 | - | 3 | 14 | 29.54% |
NDAQ250117C00100000 | 2024-03-28 12:01PM EDT | 100.00 | 0.17 | 0.05 | 0.20 | +0.02 | +13.33% | 2 | 178 | 26.66% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDAQ250117P00025000 | 2024-02-16 12:24PM EDT | 25.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 2 | 282 | 68.12% |
NDAQ250117P00030000 | 2023-10-31 3:35PM EDT | 30.00 | 0.70 | 0.05 | 0.60 | 0.00 | - | 2 | 52 | 54.69% |
NDAQ250117P00035000 | 2024-03-20 3:30PM EDT | 35.00 | 0.32 | 0.05 | 1.20 | 0.00 | - | 12 | 207 | 53.66% |
NDAQ250117P00037500 | 2024-03-20 12:55PM EDT | 37.50 | 0.38 | 0.10 | 1.55 | 0.00 | - | - | 13 | 52.54% |
NDAQ250117P00040000 | 2024-03-26 12:34PM EDT | 40.00 | 0.32 | 0.10 | 1.00 | 0.00 | - | 2 | 179 | 41.50% |
NDAQ250117P00042500 | 2024-03-20 3:30PM EDT | 42.50 | 0.60 | 0.35 | 0.50 | 0.00 | - | 14 | 24 | 30.88% |
NDAQ250117P00045000 | 2024-03-26 3:50PM EDT | 45.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 15 | 704 | 28.54% |
NDAQ250117P00047500 | 2024-03-26 11:58AM EDT | 47.50 | 0.74 | 0.60 | 0.75 | 0.00 | - | 1 | 8 | 26.56% |
NDAQ250117P00050000 | 2024-03-28 3:30PM EDT | 50.00 | 0.90 | 0.85 | 0.95 | -0.15 | -14.29% | 5 | 514 | 24.71% |
NDAQ250117P00052500 | 2024-03-05 12:09PM EDT | 52.50 | 2.19 | 1.15 | 1.30 | 0.00 | - | - | 1 | 23.58% |
NDAQ250117P00055000 | 2024-03-28 11:45AM EDT | 55.00 | 1.67 | 1.60 | 1.75 | -0.02 | -1.18% | 2 | 420 | 22.43% |
NDAQ250117P00057500 | 2024-03-18 11:18AM EDT | 57.50 | 3.00 | 2.15 | 2.30 | 0.00 | - | 2 | 385 | 21.12% |
NDAQ250117P00060000 | 2024-03-28 10:57AM EDT | 60.00 | 2.98 | 2.65 | 3.10 | -0.10 | -3.25% | 4 | 109 | 20.30% |
NDAQ250117P00065000 | 2024-03-01 10:47AM EDT | 65.00 | 9.80 | 5.00 | 5.20 | 0.00 | - | 2 | 37 | 18.21% |
NDAQ250117P00067500 | 2024-03-19 9:44AM EDT | 67.50 | 7.80 | 6.30 | 8.40 | 0.00 | - | 1 | 1 | 25.42% |
NDAQ250117P00070000 | 2024-03-26 9:53AM EDT | 70.00 | 8.70 | 7.90 | 10.10 | 0.00 | - | 2 | 9 | 25.33% |
NDAQ250117P00075000 | 2024-03-15 2:58PM EDT | 75.00 | 15.20 | 11.10 | 12.40 | 0.00 | - | 1 | 4 | 15.58% |
NDAQ250117P00080000 | 2024-03-21 10:39AM EDT | 80.00 | 17.50 | 14.50 | 19.40 | 0.00 | - | 1 | 0 | 32.87% |
NDAQ250117P00095000 | 2023-03-15 1:40PM EDT | 95.00 | 43.40 | 37.50 | 42.10 | 0.00 | - | - | 0 | 72.39% |