Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTD240621C00030000 | 2023-12-22 1:05PM EDT | 30.00 | 44.00 | 39.80 | 41.20 | 0.00 | - | 5 | 6 | 0.00% |
TTD240621C00032500 | 2023-11-14 3:10PM EDT | 32.50 | 36.95 | 44.15 | 44.90 | 0.00 | - | - | 1 | 0.00% |
TTD240621C00035000 | 2024-03-15 1:46PM EDT | 35.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
TTD240621C00040000 | 2024-03-25 12:58PM EDT | 40.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
TTD240621C00042500 | 2023-11-10 4:10PM EDT | 42.50 | 25.05 | 30.30 | 30.55 | 0.00 | - | - | 1 | 0.00% |
TTD240621C00045000 | 2024-03-25 3:59PM EDT | 45.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 14 | 85 | 0.00% |
TTD240621C00047500 | 2024-02-02 12:38PM EDT | 47.50 | 24.40 | 37.05 | 38.00 | 0.00 | - | 5 | 28 | 0.00% |
TTD240621C00050000 | 2024-03-21 2:34PM EDT | 50.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 10 | 158 | 0.00% |
TTD240621C00055000 | 2024-03-27 11:05AM EDT | 55.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,055 | 0.00% |
TTD240621C00057500 | 2024-03-14 10:05AM EDT | 57.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 500 | 726 | 0.00% |
TTD240621C00060000 | 2024-03-27 10:41AM EDT | 60.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 11 | 496 | 0.00% |
TTD240621C00062500 | 2024-03-20 9:40AM EDT | 62.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,201 | 0.00% |
TTD240621C00065000 | 2024-03-21 10:34AM EDT | 65.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 10 | 920 | 0.00% |
TTD240621C00067500 | 2024-03-12 11:58AM EDT | 67.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 51 | 201 | 0.00% |
TTD240621C00070000 | 2024-03-27 11:03AM EDT | 70.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,302 | 0.00% |
TTD240621C00072500 | 2024-03-26 2:58PM EDT | 72.50 | 18.74 | 0.00 | 0.00 | 0.00 | - | 45 | 733 | 0.00% |
TTD240621C00075000 | 2024-03-27 1:30PM EDT | 75.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 22 | 735 | 0.00% |
TTD240621C00077500 | 2024-03-27 12:40PM EDT | 77.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 19 | 442 | 0.00% |
TTD240621C00080000 | 2024-03-27 3:52PM EDT | 80.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 52 | 2,157 | 0.00% |
TTD240621C00082500 | 2024-03-27 9:30AM EDT | 82.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 919 | 0.00% |
TTD240621C00085000 | 2024-03-27 2:38PM EDT | 85.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 34 | 2,658 | 0.00% |
TTD240621C00087500 | 2024-03-27 3:59PM EDT | 87.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 304 | 511 | 0.20% |
TTD240621C00090000 | 2024-03-27 12:29PM EDT | 90.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 3,855 | 1.56% |
TTD240621C00092500 | 2024-03-27 2:15PM EDT | 92.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 3.13% |
TTD240621C00095000 | 2024-03-27 3:38PM EDT | 95.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,647 | 3.13% |
TTD240621C00100000 | 2024-03-27 11:47AM EDT | 100.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 14 | 1,772 | 6.25% |
TTD240621C00105000 | 2024-03-27 3:41PM EDT | 105.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 5 | 5,682 | 6.25% |
TTD240621C00110000 | 2024-03-27 3:15PM EDT | 110.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 37 | 943 | 12.50% |
TTD240621C00115000 | 2024-03-27 10:00AM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 631 | 12.50% |
TTD240621C00120000 | 2024-03-25 3:13PM EDT | 120.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1,040 | 12.50% |
TTD240621C00125000 | 2024-03-27 10:01AM EDT | 125.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 12.50% |
TTD240621C00130000 | 2024-03-27 9:50AM EDT | 130.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
TTD240621C00135000 | 2024-03-27 11:28AM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 25.00% |
TTD240621C00140000 | 2024-03-21 12:04PM EDT | 140.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TTD240621P00030000 | 2024-02-16 4:14PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 45 | 97.66% |
TTD240621P00032500 | 2024-03-14 3:00PM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
TTD240621P00035000 | 2024-02-29 4:21PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 192 | 50.00% |
TTD240621P00037500 | 2024-03-06 3:55PM EDT | 37.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
TTD240621P00040000 | 2024-03-26 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 25.00% |
TTD240621P00042500 | 2024-03-14 3:00PM EDT | 42.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
TTD240621P00045000 | 2024-03-26 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,018 | 25.00% |
TTD240621P00047500 | 2024-02-20 2:59PM EDT | 47.50 | 0.38 | 0.10 | 0.31 | 0.00 | - | 3 | 34 | 64.84% |
TTD240621P00050000 | 2024-03-26 10:19AM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2,209 | 25.00% |
TTD240621P00055000 | 2024-03-26 12:33PM EDT | 55.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5,218 | 25.00% |
TTD240621P00057500 | 2024-03-25 1:26PM EDT | 57.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 474 | 25.00% |
TTD240621P00060000 | 2024-03-27 3:28PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 977 | 12.50% |
TTD240621P00062500 | 2024-03-25 1:26PM EDT | 62.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 270 | 12.50% |
TTD240621P00065000 | 2024-03-27 2:08PM EDT | 65.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 6 | 3,491 | 12.50% |
TTD240621P00067500 | 2024-03-26 3:20PM EDT | 67.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 76 | 2,798 | 12.50% |
TTD240621P00070000 | 2024-03-27 12:03PM EDT | 70.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 33 | 2,857 | 12.50% |
TTD240621P00072500 | 2024-03-27 3:38PM EDT | 72.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 7 | 802 | 6.25% |
TTD240621P00075000 | 2024-03-27 3:43PM EDT | 75.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 23 | 2,927 | 6.25% |
TTD240621P00077500 | 2024-03-27 3:06PM EDT | 77.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 1,334 | 6.25% |
TTD240621P00080000 | 2024-03-27 3:06PM EDT | 80.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 17 | 2,678 | 3.13% |
TTD240621P00082500 | 2024-03-27 10:36AM EDT | 82.50 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 1,110 | 3.13% |
TTD240621P00085000 | 2024-03-27 10:08AM EDT | 85.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,782 | 1.56% |
TTD240621P00087500 | 2024-03-27 2:27PM EDT | 87.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 935 | 574 | 0.00% |
TTD240621P00090000 | 2024-03-27 11:39AM EDT | 90.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1,247 | 0.00% |
TTD240621P00092500 | 2024-03-26 3:24PM EDT | 92.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 22 | 44 | 0.00% |
TTD240621P00095000 | 2024-03-26 3:24PM EDT | 95.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
TTD240621P00100000 | 2024-03-26 10:46AM EDT | 100.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 0.00% |
TTD240621P00105000 | 2024-03-26 1:02PM EDT | 105.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
TTD240621P00110000 | 2024-03-06 1:04PM EDT | 110.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
TTD240621P00115000 | 2024-02-29 1:39PM EDT | 115.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
TTD240621P00120000 | 2023-09-20 9:35AM EDT | 120.00 | 41.70 | 46.20 | 46.70 | 0.00 | - | 1 | 18 | 137.96% |
TTD240621P00125000 | 2023-09-15 1:22PM EDT | 125.00 | 42.85 | 45.35 | 46.00 | 0.00 | - | 3 | 23 | 108.28% |
TTD240621P00130000 | 2023-09-28 1:53PM EDT | 130.00 | 52.20 | 62.75 | 63.60 | 0.00 | - | 2 | 0 | 189.61% |
TTD240621P00135000 | 2023-09-13 2:09PM EDT | 135.00 | 49.70 | 54.65 | 55.25 | 0.00 | - | 1 | 0 | 113.83% |