At close: 4:00 PM EDT
After hours: 5:04 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240927C00315000 | 9/5/2024 2:07 PM | 315 | 162.70 | 177.55 | 180.30 | 0.00 | 0.00% | - | 1 | 373.83% |
MA240927C00370000 | 9/19/2024 2:45 PM | 370 | 117.65 | 121.80 | 125.15 | 0.00 | 0.00% | - | 1 | 332.62% |
MA240927C00375000 | 9/19/2024 2:45 PM | 375 | 114.90 | 117.55 | 120.30 | 0.00 | 0.00% | - | 1 | 241.41% |
MA240927C00390000 | 9/27/2024 2:41 PM | 390 | 105.60 | 101.80 | 105.15 | -6.03 | -5.40% | 1 | 1 | 281.84% |
MA240927C00395000 | 9/20/2024 6:03 PM | 395 | 97.20 | 96.80 | 100.30 | 0.00 | 0.00% | 3 | 3 | 274.90% |
MA240927C00420000 | 9/19/2024 2:45 PM | 420 | 71.10 | 71.85 | 75.25 | 0.00 | 0.00% | - | 1 | 211.23% |
MA240927C00440000 | 9/13/2024 4:01 PM | 440 | 57.75 | 51.85 | 54.75 | 0.00 | 0.00% | 1 | 1 | 148.49% |
MA240927C00450000 | 8/29/2024 2:00 PM | 450 | 30.35 | 41.85 | 45.30 | 0.00 | 0.00% | 1 | 2 | 139.11% |
MA240927C00455000 | 9/26/2024 2:27 PM | 455 | 35.75 | 36.85 | 39.75 | 0.00 | 0.00% | 4 | 13 | 113.82% |
MA240927C00460000 | 9/24/2024 7:58 PM | 460 | 27.55 | 31.85 | 34.75 | 0.00 | 0.00% | 200 | 87 | 102.10% |
MA240927C00465000 | 9/27/2024 4:49 PM | 465 | 28.01 | 27.00 | 30.30 | 2.05 | 7.90% | 3 | 69 | 101.47% |
MA240927C00467500 | 9/12/2024 2:12 PM | 467.5 | 21.45 | 25.10 | 27.80 | 0.00 | 0.00% | - | 1 | 62.31% |
MA240927C00470000 | 9/27/2024 4:11 PM | 470 | 22.88 | 22.60 | 25.25 | 1.78 | 8.44% | 2 | 26 | 56.40% |
MA240927C00472500 | 9/24/2024 1:56 PM | 472.5 | 17.83 | 19.50 | 22.50 | 0.00 | 0.00% | 1 | 2 | 76.76% |
MA240927C00475000 | 9/27/2024 4:01 PM | 475 | 17.70 | 17.40 | 19.35 | 1.06 | 6.37% | 2 | 44 | 57.86% |
MA240927C00477500 | 9/27/2024 7:57 PM | 477.5 | 16.05 | 14.50 | 16.70 | 1.61 | 11.15% | 25 | 27 | 48.73% |
MA240927C00480000 | 9/27/2024 6:34 PM | 480 | 13.45 | 12.00 | 14.40 | 1.53 | 12.84% | 22 | 92 | 47.00% |
MA240927C00482500 | 9/25/2024 4:55 PM | 482.5 | 11.61 | 9.55 | 13.20 | 6.76 | 139.38% | 3 | 17 | 59.60% |
MA240927C00485000 | 9/27/2024 7:51 PM | 485 | 8.93 | 7.00 | 9.85 | 1.91 | 27.21% | 35 | 99 | 40.97% |
MA240927C00487500 | 9/27/2024 6:18 PM | 487.5 | 6.23 | 4.00 | 6.65 | 1.34 | 27.40% | 4 | 84 | 23.88% |
MA240927C00490000 | 9/27/2024 7:58 PM | 490 | 3.78 | 2.80 | 4.55 | 0.79 | 26.42% | 78 | 225 | 22.24% |
MA240927C00492500 | 9/27/2024 7:49 PM | 492.5 | 1.12 | 0.10 | 2.04 | -0.58 | -34.12% | 218 | 99 | 13.56% |
MA240927C00495000 | 9/27/2024 7:56 PM | 495 | 0.01 | 0.00 | 0.06 | -0.80 | -98.77% | 3,046 | 1,169 | 4.30% |
MA240927C00497500 | 9/27/2024 7:45 PM | 497.5 | 0.01 | 0.00 | 0.38 | -0.42 | -97.67% | 1,522 | 449 | 15.77% |
MA240927C00500000 | 9/27/2024 5:10 PM | 500 | 0.04 | 0.00 | 0.04 | -0.19 | -82.61% | 87 | 300 | 13.09% |
MA240927C00505000 | 9/27/2024 7:26 PM | 505 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 48 | 189 | 17.58% |
MA240927C00510000 | 9/27/2024 7:17 PM | 510 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 26 | 141 | 29.69% |
MA240927C00515000 | 9/24/2024 5:10 PM | 515 | 0.21 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 91 | 46.39% |
MA240927C00520000 | 9/26/2024 7:42 PM | 520 | 0.02 | 0.00 | 0.31 | 0.00 | 0.00% | 24 | 42 | 52.44% |
MA240927C00525000 | 9/25/2024 1:52 PM | 525 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 17 | 52.34% |
MA240927C00530000 | 9/26/2024 2:04 PM | 530 | 0.04 | 0.01 | 0.31 | 0.00 | 0.00% | 7 | 43 | 68.26% |
MA240927C00535000 | 9/23/2024 1:44 PM | 535 | 0.06 | 0.00 | 0.13 | 0.00 | 0.00% | 8 | 148 | 66.80% |
MA240927C00540000 | 9/23/2024 1:30 PM | 540 | 0.01 | 0.00 | 0.29 | 0.00 | 0.00% | 20 | 51 | 81.84% |
MA240927C00545000 | 9/16/2024 4:13 PM | 545 | 0.13 | 0.00 | 0.31 | 0.00 | 0.00% | - | 3 | 89.84% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MA240927P00370000 | 8/14/2024 6:50 PM | 370 | 0.35 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 287.11% |
MA240927P00400000 | 9/5/2024 7:06 PM | 400 | 0.35 | 0.00 | 0.31 | 0.00 | 0.00% | - | 2 | 175.78% |
MA240927P00405000 | 9/4/2024 7:59 PM | 405 | 0.34 | 0.00 | 0.31 | 0.00 | 0.00% | - | 1 | 166.41% |
MA240927P00410000 | 8/13/2024 6:49 PM | 410 | 1.57 | 0.01 | 0.89 | 0.00 | 0.00% | - | 0 | 184.38% |
MA240927P00415000 | 9/25/2024 7:39 PM | 415 | 0.01 | 0.00 | 0.31 | 0.00 | 0.00% | 20 | 36 | 148.24% |
MA240927P00420000 | 9/25/2024 7:39 PM | 420 | 0.01 | 0.00 | 0.38 | 0.00 | 0.00% | 15 | 20 | 143.36% |
MA240927P00425000 | 9/25/2024 2:21 PM | 425 | 0.03 | 0.00 | 0.31 | 0.00 | 0.00% | 1 | 47 | 130.27% |
MA240927P00430000 | 9/25/2024 2:28 PM | 430 | 0.01 | 0.00 | 0.31 | -0.02 | -66.67% | 20 | 56 | 121.48% |
MA240927P00435000 | 9/25/2024 2:57 PM | 435 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 28 | 88.28% |
MA240927P00440000 | 9/24/2024 6:56 PM | 440 | 0.05 | 0.00 | 0.13 | 0.00 | 0.00% | 5 | 87 | 92.19% |
MA240927P00445000 | 9/26/2024 4:59 PM | 445 | 0.02 | 0.00 | 0.38 | 0.00 | 0.00% | 1 | 109 | 97.85% |
MA240927P00450000 | 9/25/2024 6:57 PM | 450 | 0.05 | 0.00 | 0.31 | 0.00 | 0.00% | 95 | 372 | 86.04% |
MA240927P00452500 | 9/11/2024 2:11 PM | 452.5 | 1.31 | 0.00 | 0.31 | 0.00 | 0.00% | - | 1 | 81.64% |
MA240927P00455000 | 9/25/2024 4:43 PM | 455 | 0.13 | 0.00 | 0.31 | 0.00 | 0.00% | 7 | 43 | 77.15% |
MA240927P00457500 | 9/26/2024 3:49 PM | 457.5 | 0.03 | 0.00 | 0.31 | 0.00 | 0.00% | 14 | 60 | 72.75% |
MA240927P00460000 | 9/27/2024 6:02 PM | 460 | 0.03 | 0.00 | 0.31 | -0.37 | -92.50% | 21 | 54 | 68.36% |
MA240927P00462500 | 9/26/2024 6:34 PM | 462.5 | 0.02 | 0.00 | 0.31 | 0.00 | 0.00% | 18 | 20 | 63.87% |
MA240927P00465000 | 9/27/2024 4:01 PM | 465 | 0.02 | 0.00 | 0.23 | -0.14 | -87.50% | 2 | 40 | 56.64% |
MA240927P00467500 | 9/26/2024 4:38 PM | 467.5 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 33 | 38.28% |
MA240927P00470000 | 9/27/2024 2:27 PM | 470 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 40 | 1,090 | 35.16% |
MA240927P00472500 | 9/27/2024 6:26 PM | 472.5 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 37 | 463 | 40.23% |
MA240927P00475000 | 9/27/2024 7:20 PM | 475 | 0.01 | 0.01 | 0.04 | -0.07 | -87.50% | 1,475 | 1,452 | 33.20% |
MA240927P00477500 | 9/27/2024 6:32 PM | 477.5 | 0.02 | 0.01 | 0.21 | -0.09 | -81.82% | 152 | 1,287 | 38.77% |
MA240927P00480000 | 9/27/2024 7:39 PM | 480 | 0.02 | 0.01 | 0.22 | -0.10 | -83.33% | 245 | 1,411 | 34.18% |
MA240927P00482500 | 9/27/2024 7:44 PM | 482.5 | 0.01 | 0.00 | 0.20 | -0.24 | -96.00% | 21 | 446 | 28.52% |
MA240927P00485000 | 9/27/2024 7:37 PM | 485 | 0.01 | 0.00 | 0.06 | -0.39 | -97.50% | 60 | 389 | 18.26% |
MA240927P00487500 | 9/27/2024 7:02 PM | 487.5 | 0.03 | 0.00 | 0.01 | -0.82 | -96.47% | 20 | 77 | 10.55% |
MA240927P00490000 | 9/27/2024 7:50 PM | 490 | 0.01 | 0.00 | 0.01 | -1.54 | -99.35% | 20 | 88 | 6.64% |
MA240927P00492500 | 9/27/2024 7:38 PM | 492.5 | 0.06 | 0.00 | 0.19 | -2.68 | -97.81% | 22 | 25 | 5.76% |
MA240927P00495000 | 9/27/2024 7:49 PM | 495 | 1.53 | 0.74 | 2.63 | -2.82 | -64.83% | 189 | 106 | 18.14% |
MA240927P00497500 | 9/26/2024 2:16 PM | 497.5 | 3.56 | 2.24 | 4.95 | -3.74 | -51.23% | 3 | 45 | 24.85% |
MA240927P00500000 | 9/26/2024 4:36 PM | 500 | 8.88 | 4.80 | 7.70 | 0.00 | 0.00% | 1 | 16 | 35.45% |
MA240927P00505000 | 9/24/2024 5:42 PM | 505 | 19.00 | 10.10 | 12.30 | 0.00 | 0.00% | 1 | 2 | 43.36% |
MA240927P00510000 | 9/25/2024 1:52 PM | 510 | 21.50 | 14.65 | 18.10 | 0.00 | 0.00% | 2 | 1 | 67.97% |
MA240927P00520000 | 9/19/2024 2:45 PM | 520 | 31.00 | 25.05 | 27.90 | 0.00 | 0.00% | - | 0 | 88.53% |
MA240927P00525000 | 9/19/2024 2:45 PM | 525 | 36.10 | 30.05 | 33.00 | 0.00 | 0.00% | - | 0 | 60.94% |
MA240927P00570000 | 9/4/2024 7:19 PM | 570 | 88.28 | 75.05 | 78.20 | 0.00 | 0.00% | - | 0 | 133.20% |
Related Tickers
V Visa Inc.
275.17
+1.28%
AXP American Express Company
271.06
+1.09%
PYPL PayPal Holdings, Inc.
77.88
-2.75%
COF Capital One Financial Corporation
149.09
+0.89%
SOFI SoFi Technologies, Inc.
7.95
+2.45%
DFS Discover Financial Services
139.25
+0.67%
UPST Upstart Holdings, Inc.
40.85
-0.10%
ALLY Ally Financial Inc.
34.97
+0.43%
GSY.TO goeasy Ltd.
178.97
+1.26%
SYF Synchrony Financial
49.65
+1.24%