Unlock stock picks and a broker-level newsfeed that powers Wall Street.
26.34
+0.54
+(2.09%)
At close: April 2 at 4:00:02 PM EDT
25.50
-0.84
(-3.19%)
Pre-Market: 4:01:22 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU250417C00017730 | 3/7/2025 10:09 AM | 17.73 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| YOU250417C00018000 | 3/7/2025 10:09 AM | 18 | 7.80 | 7.30 | 9.00 | 3.40 | 77.27% | 1 | 0 | 185.55% |
| YOU250417C00018730 | 3/7/2025 3:51 PM | 18.73 | 7.45 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| YOU250417C00019000 | 3/7/2025 3:51 PM | 19 | 7.45 | 6.30 | 7.40 | 3.75 | 101.35% | 2 | 0 | 89.84% |
| YOU250417C00019730 | 3/7/2025 3:49 PM | 19.73 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| YOU250417C00020000 | 3/7/2025 3:49 PM | 20 | 6.00 | 5.40 | 6.90 | 0.80 | 15.38% | 1 | 1 | 139.06% |
| YOU250417C00020730 | 3/11/2025 3:51 PM | 20.73 | 4.76 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| YOU250417C00021000 | 3/5/2025 3:56 PM | 21 | 4.35 | 4.80 | 5.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| YOU250417C00021730 | 3/26/2025 9:44 AM | 21.73 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| YOU250417C00022000 | 3/5/2025 2:49 PM | 22 | 3.50 | 3.90 | 4.10 | 0.00 | 0.00% | 16 | 17 | 0.00% |
| YOU250417C00022730 | 4/2/2025 2:54 PM | 22.73 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| YOU250417C00023000 | 3/7/2025 12:33 PM | 23 | 2.90 | 3.10 | 3.30 | -0.10 | -3.33% | 30 | 120 | 0.00% |
| YOU250417C00023730 | 3/28/2025 3:19 PM | 23.73 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| YOU250417C00024000 | 3/5/2025 12:37 PM | 24 | 1.70 | 2.40 | 3.40 | 0.00 | 0.00% | 10 | 19 | 70.70% |
| YOU250417C00024730 | 3/31/2025 9:50 AM | 24.73 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| YOU250417C00025000 | 3/7/2025 3:35 PM | 25 | 1.92 | 1.80 | 1.90 | 0.34 | 21.52% | 27 | 41 | 50.39% |
| YOU250417C00025730 | 4/2/2025 12:11 PM | 25.73 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| YOU250417C00026000 | 3/7/2025 10:56 AM | 26 | 1.19 | 1.25 | 1.40 | 0.05 | 4.39% | 2 | 24 | 54.20% |
| YOU250417C00026730 | 4/2/2025 3:37 PM | 26.73 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| YOU250417C00027000 | 3/7/2025 10:21 AM | 27 | 1.00 | 0.85 | 1.00 | 0.25 | 33.33% | 4 | 35 | 56.93% |
| YOU250417C00027730 | 4/2/2025 3:36 PM | 27.73 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| YOU250417C00028000 | 3/6/2025 2:30 PM | 28 | 0.45 | 0.55 | 0.70 | 0.00 | 0.00% | 40 | 57 | 58.69% |
| YOU250417C00028730 | 4/2/2025 3:04 PM | 28.73 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
| YOU250417C00029000 | 3/7/2025 1:06 PM | 29 | 0.40 | 0.35 | 0.50 | 0.40 | - | 20 | 44 | 60.94% |
| YOU250417C00029730 | 4/1/2025 2:41 PM | 29.73 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| YOU250417C00030000 | 3/5/2025 3:58 PM | 30 | 0.23 | 0.20 | 0.35 | 0.00 | 0.00% | 4 | 8 | 62.01% |
| YOU250417C00030730 | 3/27/2025 2:27 PM | 30.73 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| YOU250417C00031000 | 2/21/2025 2:37 PM | 31 | 0.45 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 1 | 65.43% |
| YOU250417C00031730 | 3/27/2025 2:38 PM | 31.73 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| YOU250417P00014730 | 3/3/2025 9:49 AM | 14.73 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| YOU250417P00015000 | 3/3/2025 9:49 AM | 15 | 0.05 | 0.00 | 0.75 | 0.05 | - | - | 5 | 212.11% |
| YOU250417P00016730 | 3/3/2025 9:30 AM | 16.73 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| YOU250417P00017000 | 3/3/2025 9:30 AM | 17 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 173.24% |
| YOU250417P00017730 | 2/26/2025 11:57 AM | 17.73 | 0.25 | 0.00 | 0.15 | 0.00 | 0.00% | - | 3 | 110.55% |
| YOU250417P00018000 | 2/26/2025 11:57 AM | 18 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | - | 3 | 113.28% |
| YOU250417P00018730 | 3/5/2025 3:50 PM | 18.73 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| YOU250417P00019000 | 3/5/2025 3:50 PM | 19 | 0.13 | 0.00 | 0.20 | 0.00 | 0.00% | 345 | 338 | 99.61% |
| YOU250417P00019730 | 3/17/2025 11:36 AM | 19.73 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| YOU250417P00020000 | 3/7/2025 9:40 AM | 20 | 0.11 | 0.10 | 0.20 | -0.05 | -31.25% | 1 | 24 | 94.92% |
| YOU250417P00020730 | 3/14/2025 3:50 PM | 20.73 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| YOU250417P00021000 | 3/5/2025 3:50 PM | 21 | 0.34 | 0.20 | 0.30 | 0.00 | 0.00% | 110 | 112 | 93.36% |
| YOU250417P00021730 | 3/31/2025 9:53 AM | 21.73 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| YOU250417P00022000 | 3/7/2025 10:28 AM | 22 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 11 | 13 | 87.89% |
| YOU250417P00022730 | 3/27/2025 10:06 AM | 22.73 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| YOU250417P00023000 | 3/7/2025 11:42 AM | 23 | 0.68 | 0.50 | 0.60 | -0.14 | -17.07% | 55 | 80 | 87.01% |
| YOU250417P00023730 | 4/1/2025 2:21 PM | 23.73 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| YOU250417P00024000 | 3/7/2025 3:31 PM | 24 | 0.80 | 0.75 | 0.90 | -0.29 | -26.61% | 72 | 94 | 86.23% |
| YOU250417P00024730 | 4/1/2025 3:06 PM | 24.73 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 309 | 0 | 6.25% |
| YOU250417P00025000 | 3/7/2025 10:56 AM | 25 | 1.37 | 1.15 | 1.25 | -0.18 | -11.61% | 1 | 53 | 86.43% |
| YOU250417P00025730 | 4/1/2025 2:27 PM | 25.73 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 3.13% |
| YOU250417P00026000 | 3/7/2025 12:37 PM | 26 | 1.95 | 1.60 | 1.75 | -2.03 | -51.00% | 59 | 95 | 87.01% |
| YOU250417P00026730 | 4/2/2025 12:52 PM | 26.73 | 1.09 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| YOU250417P00027730 | 3/28/2025 10:18 AM | 27.73 | 1.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| YOU250417P00028000 | 3/5/2025 1:46 PM | 28 | 3.78 | 2.90 | 3.10 | 3.78 | - | - | 1 | 94.14% |
| YOU250417P00028730 | 3/26/2025 12:43 PM | 28.73 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| YOU250417P00029730 | 3/13/2025 3:25 PM | 29.73 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CXM Sprinklr, Inc.
8.46
-0.70%
YMM Full Truck Alliance Co. Ltd.
13.01
+1.72%
OLO Olo Inc.
6.19
0.00%
CWAN Clearwater Analytics Holdings, Inc.
26.73
+2.02%
BRZE Braze, Inc.
36.30
-0.19%
IDCC InterDigital, Inc.
208.27
+1.63%
BILL BILL Holdings, Inc.
46.73
+2.12%
DV DoubleVerify Holdings, Inc.
13.39
-0.89%
FRSH Freshworks Inc.
14.59
+1.81%
ALRM Alarm.com Holdings, Inc.
55.75
-0.14%