Unlock stock picks and a broker-level newsfeed that powers Wall Street.
21.43
+0.39
+(1.83%)
At close: 3:59:59 PM EDT
21.43
-0.00
(-0.02%)
After hours: 4:05:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250404C00015000 | 3/6/2025 1:38 PM | 15 | 6.75 | 6.15 | 6.60 | 0.00 | 0.00% | - | 1 | 242.97% |
| AI250404C00015500 | 4/1/2025 3:20 PM | 15.5 | 5.54 | 5.55 | 6.00 | -2.51 | -31.18% | 2 | 1 | 182.81% |
| AI250404C00016000 | 4/1/2025 3:20 PM | 16 | 5.12 | 5.15 | 5.60 | -2.18 | -29.86% | 2 | 7 | 207.42% |
| AI250404C00017000 | 3/13/2025 11:33 AM | 17 | 4.25 | 3.95 | 4.55 | 0.00 | 0.00% | 7 | 8 | 157.81% |
| AI250404C00018000 | 4/1/2025 12:50 PM | 18 | 3.10 | 3.20 | 3.60 | -0.52 | -14.36% | 2 | 11 | 140.23% |
| AI250404C00018500 | 3/24/2025 12:25 PM | 18.5 | 4.91 | 2.72 | 2.98 | 0.00 | 0.00% | 1 | 4 | 89.06% |
| AI250404C00019000 | 3/27/2025 3:21 PM | 19 | 3.85 | 2.42 | 2.51 | 0.00 | 0.00% | 14 | 16 | 69.53% |
| AI250404C00019500 | 4/1/2025 10:55 AM | 19.5 | 1.75 | 1.83 | 2.02 | -0.85 | -32.69% | 60 | 5 | 74.22% |
| AI250404C00020000 | 4/1/2025 1:51 PM | 20 | 1.36 | 1.52 | 1.57 | 0.03 | 2.26% | 14 | 64 | 64.45% |
| AI250404C00020500 | 4/1/2025 3:32 PM | 20.5 | 1.14 | 1.10 | 1.16 | 0.16 | 16.33% | 24 | 73 | 61.52% |
| AI250404C00021000 | 4/1/2025 3:32 PM | 21 | 0.80 | 0.77 | 0.81 | 0.10 | 14.29% | 170 | 124 | 61.52% |
| AI250404C00021500 | 4/1/2025 3:15 PM | 21.5 | 0.46 | 0.50 | 0.55 | 0.00 | 0.00% | 103 | 193 | 62.11% |
| AI250404C00022000 | 4/1/2025 3:32 PM | 22 | 0.31 | 0.30 | 0.33 | 0.03 | 10.71% | 10,154 | 2,204 | 60.94% |
| AI250404C00022500 | 4/1/2025 3:22 PM | 22.5 | 0.17 | 0.17 | 0.19 | 0.00 | 0.00% | 818 | 343 | 60.94% |
| AI250404C00023000 | 4/1/2025 3:32 PM | 23 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 466 | 18,552 | 61.72% |
| AI250404C00023500 | 4/1/2025 3:20 PM | 23.5 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 10,001 | 2,772 | 63.28% |
| AI250404C00024000 | 4/1/2025 2:13 PM | 24 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 10,240 | 20,396 | 66.41% |
| AI250404C00024500 | 4/1/2025 1:45 PM | 24.5 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 6 | 339 | 73.44% |
| AI250404C00025000 | 4/1/2025 2:14 PM | 25 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 284 | 18,562 | 73.44% |
| AI250404C00025500 | 4/1/2025 3:35 PM | 25.5 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 46 | 283 | 81.25% |
| AI250404C00026000 | 4/1/2025 12:45 PM | 26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 658 | 75.00% |
| AI250404C00026500 | 4/1/2025 2:11 PM | 26.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9,900 | 19,930 | 81.25% |
| AI250404C00027000 | 4/1/2025 1:12 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 447 | 87.50% |
| AI250404C00027500 | 3/26/2025 12:59 PM | 27.5 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | - | 831 | 103.13% |
| AI250404C00028000 | 4/1/2025 1:09 PM | 28 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 637 | 100.00% |
| AI250404C00028500 | 3/26/2025 10:08 AM | 28.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 4 | 115.63% |
| AI250404C00029000 | 3/31/2025 2:39 PM | 29 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 30 | 324 | 121.88% |
| AI250404C00030000 | 3/31/2025 10:31 AM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 126 | 125.00% |
| AI250404C00031000 | 3/25/2025 12:36 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 92 | 134.38% |
| AI250404C00032000 | 3/24/2025 10:57 AM | 32 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 56 | 126 | 143.75% |
| AI250404C00033000 | 3/18/2025 11:08 AM | 33 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 49 | 88 | 156.25% |
| AI250404C00034000 | 4/1/2025 11:45 AM | 34 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 9 | 162.50% |
| AI250404C00035000 | 3/27/2025 11:23 AM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 57 | 175.00% |
| AI250404C00036000 | 3/18/2025 2:36 PM | 36 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 38 | 181.25% |
| AI250404C00037000 | 3/24/2025 2:32 PM | 37 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 15 | 187.50% |
| AI250404C00038000 | 3/11/2025 1:24 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 12 | 193.75% |
| AI250404C00039000 | 3/17/2025 9:30 AM | 39 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5 | 206.25% |
| AI250404C00040000 | 2/27/2025 11:09 AM | 40 | 0.19 | 0.00 | 0.11 | 0.00 | 0.00% | 2 | 6 | 282.81% |
| AI250404C00041000 | 2/26/2025 2:01 PM | 41 | 0.33 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 4 | 353.91% |
| AI250404C00045000 | 3/24/2025 12:03 PM | 45 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 16 | 250.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250404P00012000 | 3/27/2025 11:04 AM | 12 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 100 | 212.50% |
| AI250404P00015000 | 3/31/2025 10:24 AM | 15 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 3 | 146.88% |
| AI250404P00016000 | 3/28/2025 11:09 AM | 16 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 5 | 125.00% |
| AI250404P00016500 | 3/31/2025 11:14 AM | 16.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 42 | 112.50% |
| AI250404P00017000 | 3/31/2025 2:33 PM | 17 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 40 | 100.00% |
| AI250404P00017500 | 3/31/2025 1:35 PM | 17.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 101 | 99.22% |
| AI250404P00018000 | 3/31/2025 1:41 PM | 18 | 0.02 | 0.03 | 0.03 | -0.01 | -33.33% | 3 | 48 | 94.53% |
| AI250404P00018500 | 4/1/2025 12:44 PM | 18.5 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3 | 19 | 84.38% |
| AI250404P00019000 | 4/1/2025 2:40 PM | 19 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 87 | 125 | 82.81% |
| AI250404P00019500 | 4/1/2025 11:23 AM | 19.5 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 4 | 173 | 76.56% |
| AI250404P00020000 | 4/1/2025 2:58 PM | 20 | 0.18 | 0.14 | 0.18 | -0.06 | -25.00% | 240 | 727 | 73.44% |
| AI250404P00020500 | 4/1/2025 2:19 PM | 20.5 | 0.39 | 0.23 | 0.27 | 0.02 | 5.41% | 45 | 47 | 69.14% |
| AI250404P00021000 | 4/1/2025 1:51 PM | 21 | 0.55 | 0.38 | 0.42 | -0.07 | -11.29% | 115 | 679 | 66.80% |
| AI250404P00021500 | 4/1/2025 2:02 PM | 21.5 | 0.83 | 0.61 | 0.67 | 0.05 | 6.41% | 27 | 276 | 67.77% |
| AI250404P00022000 | 4/1/2025 3:03 PM | 22 | 1.08 | 0.89 | 0.93 | -0.11 | -9.24% | 36 | 315 | 64.45% |
| AI250404P00022500 | 4/1/2025 3:25 PM | 22.5 | 1.37 | 1.24 | 1.29 | -0.23 | -14.38% | 22 | 120 | 63.67% |
| AI250404P00023000 | 4/1/2025 3:20 PM | 23 | 1.95 | 1.70 | 1.85 | 0.03 | 1.56% | 24 | 274 | 80.47% |
| AI250404P00023500 | 4/1/2025 3:32 PM | 23.5 | 2.21 | 2.01 | 2.19 | -0.18 | -7.53% | 1 | 74 | 57.03% |
| AI250404P00024000 | 4/1/2025 11:56 AM | 24 | 2.52 | 2.54 | 2.66 | -0.48 | -16.00% | 13 | 124 | 66.41% |
| AI250404P00024500 | 4/1/2025 2:18 PM | 24.5 | 3.58 | 3.05 | 3.20 | 2.11 | 143.54% | 1 | 13 | 85.16% |
| AI250404P00025000 | 4/1/2025 11:17 AM | 25 | 3.58 | 3.60 | 3.70 | -0.39 | -9.82% | 2 | 88 | 102.73% |
| AI250404P00025500 | 3/26/2025 2:59 PM | 25.5 | 2.85 | 3.95 | 4.35 | 0.00 | 0.00% | 1 | 3 | 112.50% |
| AI250404P00026000 | 4/1/2025 3:25 PM | 26 | 4.70 | 4.60 | 4.70 | 0.39 | 9.05% | 12 | 180 | 121.88% |
| AI250404P00027000 | 4/1/2025 12:09 PM | 27 | 5.50 | 5.35 | 5.85 | 0.04 | 0.73% | 4 | 29 | 117.19% |
| AI250404P00027500 | 3/31/2025 10:24 AM | 27.5 | 6.65 | 6.10 | 6.65 | 0.00 | 0.00% | 3 | 3 | 203.91% |
| AI250404P00028000 | 3/31/2025 10:54 AM | 28 | 6.90 | 6.60 | 6.65 | 0.00 | 0.00% | 9 | 36 | 145.31% |
| AI250404P00028500 | 3/24/2025 12:25 PM | 28.5 | 5.20 | 7.00 | 7.60 | 0.00 | 0.00% | - | 0 | 207.03% |
| AI250404P00029000 | 3/31/2025 2:45 PM | 29 | 7.75 | 7.55 | 7.65 | 0.00 | 0.00% | 1 | 2 | 146.88% |
| AI250404P00030000 | 3/31/2025 9:52 AM | 30 | 9.18 | 8.45 | 8.90 | 0.00 | 0.00% | 1 | 6 | 196.09% |
| AI250404P00031000 | 3/17/2025 3:02 PM | 31 | 8.89 | 9.45 | 10.10 | 0.00 | 0.00% | 5 | 2 | 242.19% |
| AI250404P00032000 | 3/21/2025 9:41 AM | 32 | 10.00 | 10.55 | 10.90 | 0.00 | 0.00% | 1 | 0 | 242.19% |
| AI250404P00033000 | 3/14/2025 3:21 PM | 33 | 11.47 | 11.55 | 11.65 | 0.00 | 0.00% | 3 | 4 | 196.88% |
| AI250404P00035000 | 3/10/2025 9:48 AM | 35 | 13.30 | 13.55 | 14.00 | 0.00 | 0.00% | 2 | 0 | 297.66% |
| AI250404P00036000 | 3/26/2025 12:25 PM | 36 | 13.03 | 14.55 | 14.95 | 0.00 | 0.00% | 1 | 0 | 302.34% |
| AI250404P00038000 | 2/28/2025 11:17 AM | 38 | 14.50 | 16.45 | 17.00 | 0.00 | 0.00% | 1 | 0 | 316.41% |
| AI250404P00039000 | 3/6/2025 1:30 PM | 39 | 17.17 | 17.45 | 18.15 | 0.00 | 0.00% | - | 0 | 353.13% |
| AI250404P00040000 | 3/6/2025 11:24 AM | 40 | 17.75 | 18.40 | 19.10 | 0.00 | 0.00% | - | 0 | 347.66% |
| AI250404P00041000 | 3/6/2025 1:30 PM | 41 | 19.25 | 19.55 | 20.00 | 0.00 | 0.00% | - | 0 | 366.41% |
| AI250404P00042000 | 3/4/2025 10:19 AM | 42 | 20.90 | 20.55 | 21.05 | 0.00 | 0.00% | - | 0 | 385.16% |
| AI250404P00045000 | 2/20/2025 2:05 PM | 45 | 15.29 | 22.30 | 22.75 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SOUN SoundHound AI, Inc.
8.20
+0.99%
SHOP Shopify Inc.
97.64
+2.26%
PLTR Palantir Technologies Inc.
84.68
+0.33%
SNOW Snowflake Inc.
149.58
+2.34%
PATH UiPath Inc.
10.50
+1.94%
TTD The Trade Desk, Inc.
57.10
+4.35%
APP AppLovin Corporation
282.70
+6.69%
CRWD CrowdStrike Holdings, Inc.
362.38
+2.78%
CRWV CoreWeave, Inc.
52.57
+41.77%
ORCL Oracle Corporation
141.98
+1.55%