Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MNDY240419C00135000 | 2024-03-15 11:56AM EDT | 135.00 | 81.00 | 88.70 | 92.10 | 0.00 | - | - | 10 | 129.49% |
MNDY240419C00140000 | 2024-03-14 9:45AM EDT | 140.00 | 80.63 | 83.50 | 87.00 | 0.00 | - | 1 | 1 | 119.78% |
MNDY240419C00150000 | 2024-03-15 10:13AM EDT | 150.00 | 66.54 | 73.50 | 76.90 | 0.00 | - | - | 1 | 103.27% |
MNDY240419C00155000 | 2024-03-15 11:51AM EDT | 155.00 | 61.00 | 69.00 | 72.20 | 0.00 | - | 10 | 13 | 101.44% |
MNDY240419C00180000 | 2024-03-27 2:26PM EDT | 180.00 | 48.80 | 44.20 | 47.50 | 0.00 | - | 1 | 10 | 71.30% |
MNDY240419C00185000 | 2024-03-13 11:54AM EDT | 185.00 | 39.63 | 39.70 | 42.50 | 0.00 | - | - | 1 | 64.70% |
MNDY240419C00190000 | 2024-03-13 1:54PM EDT | 190.00 | 36.25 | 35.50 | 37.50 | 0.00 | - | 35 | 36 | 58.18% |
MNDY240419C00195000 | 2024-02-26 11:37AM EDT | 195.00 | 23.97 | 31.70 | 36.00 | 0.00 | - | 20 | 20 | 62.56% |
MNDY240419C00200000 | 2024-03-26 3:39PM EDT | 200.00 | 32.20 | 27.10 | 29.20 | 0.00 | - | 49 | 127 | 50.29% |
MNDY240419C00210000 | 2024-03-27 2:26PM EDT | 210.00 | 21.95 | 19.10 | 20.20 | 0.00 | - | 1 | 139 | 48.22% |
MNDY240419C00220000 | 2024-03-28 12:16PM EDT | 220.00 | 12.10 | 12.70 | 13.20 | -2.00 | -14.18% | 3 | 169 | 45.15% |
MNDY240419C00230000 | 2024-03-28 2:29PM EDT | 230.00 | 7.55 | 7.40 | 7.80 | -1.05 | -12.21% | 15 | 413 | 42.90% |
MNDY240419C00240000 | 2024-03-28 2:39PM EDT | 240.00 | 4.26 | 4.30 | 4.70 | -0.74 | -14.80% | 73 | 249 | 44.20% |
MNDY240419C00250000 | 2024-03-28 12:58PM EDT | 250.00 | 2.45 | 2.30 | 2.50 | -0.40 | -14.04% | 13 | 243 | 43.88% |
MNDY240419C00260000 | 2024-03-28 12:29PM EDT | 260.00 | 1.28 | 1.20 | 1.40 | -0.32 | -20.00% | 21 | 128 | 45.18% |
MNDY240419C00270000 | 2024-03-28 10:00AM EDT | 270.00 | 0.75 | 0.60 | 0.75 | -0.75 | -50.00% | 2 | 58 | 46.09% |
MNDY240419C00280000 | 2024-03-22 12:57PM EDT | 280.00 | 0.75 | 0.20 | 0.95 | 0.00 | - | 1 | 33 | 50.37% |
MNDY240419C00290000 | 2024-03-26 9:30AM EDT | 290.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 10 | 15 | 60.11% |
MNDY240419C00300000 | 2024-03-26 1:46PM EDT | 300.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 61.18% |
MNDY240419C00320000 | 2024-02-26 2:09PM EDT | 320.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 85.42% |
MNDY240419C00330000 | 2024-03-26 2:51PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 121 | 1,108 | 53.52% |
MNDY240419C00340000 | 2024-03-21 12:08PM EDT | 340.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 20 | 21 | 87.84% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MNDY240419P00150000 | 2024-03-25 9:49AM EDT | 150.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 91.31% |
MNDY240419P00155000 | 2024-03-14 3:55PM EDT | 155.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 50 | 69.14% |
MNDY240419P00160000 | 2024-03-26 11:16AM EDT | 160.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 27 | 81.74% |
MNDY240419P00165000 | 2024-03-04 10:30AM EDT | 165.00 | 1.26 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 75.59% |
MNDY240419P00170000 | 2024-03-26 11:16AM EDT | 170.00 | 0.77 | 0.00 | 0.40 | +0.03 | +4.05% | 3 | 11 | 55.08% |
MNDY240419P00175000 | 2024-03-26 3:43PM EDT | 175.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 1 | 12 | 51.95% |
MNDY240419P00180000 | 2024-03-25 3:51PM EDT | 180.00 | 0.46 | 0.10 | 0.50 | 0.00 | - | 1 | 46 | 53.27% |
MNDY240419P00185000 | 2024-03-27 10:09AM EDT | 185.00 | 0.67 | 0.20 | 0.60 | 0.00 | - | 1 | 32 | 49.73% |
MNDY240419P00190000 | 2024-03-27 10:09AM EDT | 190.00 | 0.94 | 0.65 | 0.80 | 0.00 | - | 1 | 66 | 47.27% |
MNDY240419P00195000 | 2024-03-26 1:11PM EDT | 195.00 | 0.85 | 1.05 | 1.15 | 0.00 | - | 7 | 51 | 45.68% |
MNDY240419P00200000 | 2024-03-28 12:06PM EDT | 200.00 | 1.80 | 1.50 | 1.70 | +0.31 | +20.81% | 13 | 139 | 44.67% |
MNDY240419P00210000 | 2024-03-28 1:17PM EDT | 210.00 | 3.65 | 3.20 | 3.60 | +0.57 | +18.51% | 23 | 134 | 43.38% |
MNDY240419P00220000 | 2024-03-28 2:37PM EDT | 220.00 | 6.91 | 6.50 | 6.90 | +0.66 | +10.56% | 6 | 141 | 42.56% |
MNDY240419P00230000 | 2024-03-27 3:40PM EDT | 230.00 | 11.53 | 11.40 | 11.90 | 0.00 | - | 18 | 65 | 42.17% |
MNDY240419P00240000 | 2024-03-27 3:40PM EDT | 240.00 | 18.03 | 17.60 | 18.90 | 0.00 | - | 5 | 54 | 43.88% |
MNDY240419P00250000 | 2024-03-26 10:31AM EDT | 250.00 | 26.80 | 24.70 | 27.60 | 0.00 | - | 1 | 11 | 49.06% |
MNDY240419P00260000 | 2024-03-21 1:41PM EDT | 260.00 | 28.20 | 33.50 | 37.00 | 0.00 | - | 12 | 8 | 55.53% |
MNDY240419P00290000 | 2024-03-11 10:01AM EDT | 290.00 | 71.11 | 63.20 | 66.90 | 0.00 | - | - | 0 | 60.28% |
MNDY240419P00330000 | 2024-03-27 3:39PM EDT | 330.00 | 103.80 | 103.20 | 106.40 | 0.00 | - | 35 | 0 | 78.13% |