Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WSM240419C00190000 | 2024-03-15 11:30AM EDT | 190.00 | 91.29 | 126.20 | 130.10 | 0.00 | - | 10 | 17 | 107.13% |
WSM240419C00195000 | 2024-03-28 9:30AM EDT | 195.00 | 122.12 | 121.00 | 125.10 | +33.59 | +37.94% | 1 | 5 | 99.51% |
WSM240419C00200000 | 2024-03-20 2:49PM EDT | 200.00 | 96.10 | 116.20 | 120.20 | 0.00 | - | 1 | 24 | 98.97% |
WSM240419C00210000 | 2024-03-25 11:53AM EDT | 210.00 | 100.75 | 106.30 | 110.10 | 0.00 | - | 1 | 13 | 89.84% |
WSM240419C00220000 | 2024-03-28 9:30AM EDT | 220.00 | 97.26 | 96.10 | 100.20 | +6.96 | +7.71% | 1 | 29 | 79.98% |
WSM240419C00230000 | 2024-03-25 11:53AM EDT | 230.00 | 80.89 | 86.50 | 89.80 | 0.00 | - | 1 | 62 | 71.58% |
WSM240419C00240000 | 2024-03-26 3:55PM EDT | 240.00 | 70.22 | 76.40 | 80.30 | 0.00 | - | 3 | 192 | 66.89% |
WSM240419C00250000 | 2024-03-25 10:02AM EDT | 250.00 | 67.35 | 66.20 | 70.40 | +1.85 | +2.82% | 1 | 206 | 57.98% |
WSM240419C00260000 | 2024-03-26 11:42AM EDT | 260.00 | 57.45 | 56.70 | 60.50 | +4.25 | +7.99% | 1 | 79 | 53.71% |
WSM240419C00270000 | 2024-03-21 3:07PM EDT | 270.00 | 41.37 | 47.00 | 50.50 | 0.00 | - | 3 | 87 | 60.12% |
WSM240419C00280000 | 2024-03-28 1:47PM EDT | 280.00 | 39.50 | 38.10 | 40.30 | +7.57 | +23.71% | 1 | 253 | 49.19% |
WSM240419C00290000 | 2024-03-28 3:46PM EDT | 290.00 | 30.50 | 28.80 | 30.30 | +7.37 | +31.86% | 5 | 469 | 39.50% |
WSM240419C00300000 | 2024-03-28 3:59PM EDT | 300.00 | 20.80 | 20.00 | 21.20 | +4.13 | +24.78% | 43 | 498 | 33.44% |
WSM240419C00310000 | 2024-03-28 3:55PM EDT | 310.00 | 13.70 | 13.40 | 13.90 | +2.37 | +20.92% | 18 | 854 | 31.48% |
WSM240419C00320000 | 2024-03-28 3:58PM EDT | 320.00 | 8.31 | 7.90 | 8.30 | +1.31 | +18.71% | 13 | 766 | 30.38% |
WSM240419C00330000 | 2024-03-28 3:58PM EDT | 330.00 | 4.52 | 4.20 | 4.60 | +0.89 | +24.52% | 13 | 558 | 30.19% |
WSM240419C00340000 | 2024-03-28 3:58PM EDT | 340.00 | 2.27 | 2.05 | 2.40 | +0.27 | +13.50% | 249 | 235 | 30.45% |
WSM240419C00350000 | 2024-03-28 3:58PM EDT | 350.00 | 1.13 | 1.05 | 1.25 | +0.11 | +10.78% | 38 | 150 | 31.30% |
WSM240419C00360000 | 2024-03-28 1:53PM EDT | 360.00 | 0.60 | 0.45 | 0.65 | +0.05 | +9.09% | 21 | 90 | 32.32% |
WSM240419C00370000 | 2024-03-26 2:35PM EDT | 370.00 | 0.75 | 0.10 | 0.65 | +0.45 | +150.00% | 1 | 69 | 37.70% |
WSM240419C00380000 | 2024-03-28 11:25AM EDT | 380.00 | 0.05 | 0.05 | 0.70 | -0.25 | -83.33% | 1 | 26 | 43.38% |
WSM240419C00390000 | 2024-03-21 3:08PM EDT | 390.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 1 | 47.61% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WSM240419P00115000 | 2024-03-28 2:13PM EDT | 115.00 | 0.03 | 0.00 | 1.05 | -0.25 | -89.29% | 2 | 17 | 193.95% |
WSM240419P00120000 | 2024-03-21 1:23PM EDT | 120.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | - | 3 | 183.69% |
WSM240419P00145000 | 2024-03-13 10:27AM EDT | 145.00 | 0.36 | 0.00 | 0.90 | 0.00 | - | - | 1 | 149.22% |
WSM240419P00155000 | 2024-03-18 11:20AM EDT | 155.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 9 | 138.67% |
WSM240419P00160000 | 2024-03-12 3:50PM EDT | 160.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 132.03% |
WSM240419P00165000 | 2024-03-13 9:39AM EDT | 165.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | 3 | 4 | 127.73% |
WSM240419P00170000 | 2024-03-12 3:31PM EDT | 170.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 2 | 4 | 114.65% |
WSM240419P00175000 | 2024-03-19 12:11PM EDT | 175.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 2 | 11 | 108.50% |
WSM240419P00180000 | 2024-03-20 12:48PM EDT | 180.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 3 | 19 | 105.08% |
WSM240419P00185000 | 2024-03-27 1:57PM EDT | 185.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 25 | 113.67% |
WSM240419P00190000 | 2024-03-26 10:02AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 232 | 72.66% |
WSM240419P00195000 | 2024-03-19 10:22AM EDT | 195.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 125 | 103.86% |
WSM240419P00200000 | 2024-03-27 1:58PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 565 | 65.63% |
WSM240419P00210000 | 2024-03-28 3:44PM EDT | 210.00 | 0.14 | 0.00 | 0.65 | -0.21 | -60.00% | 1 | 227 | 80.08% |
WSM240419P00220000 | 2024-03-28 3:24PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 167 | 500 | 53.13% |
WSM240419P00230000 | 2024-03-28 3:27PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 59 | 141 | 50.59% |
WSM240419P00240000 | 2024-03-28 3:45PM EDT | 240.00 | 0.08 | 0.05 | 0.15 | -0.17 | -68.00% | 1 | 819 | 50.88% |
WSM240419P00250000 | 2024-03-28 12:47PM EDT | 250.00 | 0.05 | 0.10 | 0.40 | -0.29 | -85.29% | 2 | 206 | 51.47% |
WSM240419P00260000 | 2024-03-27 2:06PM EDT | 260.00 | 0.38 | 0.10 | 0.40 | 0.00 | - | 11 | 403 | 44.19% |
WSM240419P00270000 | 2024-03-28 3:44PM EDT | 270.00 | 0.35 | 0.35 | 0.45 | -0.20 | -36.36% | 70 | 781 | 37.94% |
WSM240419P00280000 | 2024-03-28 2:47PM EDT | 280.00 | 0.75 | 0.55 | 0.65 | -0.25 | -25.00% | 61 | 994 | 33.25% |
WSM240419P00290000 | 2024-03-28 3:52PM EDT | 290.00 | 1.30 | 1.30 | 1.40 | -0.73 | -35.96% | 203 | 688 | 31.56% |
WSM240419P00300000 | 2024-03-28 3:49PM EDT | 300.00 | 2.73 | 2.75 | 3.00 | -1.35 | -33.09% | 93 | 184 | 30.56% |
WSM240419P00310000 | 2024-03-28 3:47PM EDT | 310.00 | 5.30 | 5.60 | 5.90 | -3.20 | -37.65% | 64 | 454 | 29.88% |
WSM240419P00320000 | 2024-03-28 3:47PM EDT | 320.00 | 9.80 | 10.30 | 10.60 | -3.65 | -27.14% | 19 | 144 | 29.84% |
WSM240419P00330000 | 2024-03-28 12:16PM EDT | 330.00 | 16.50 | 16.60 | 17.10 | -4.22 | -20.37% | 4 | 3 | 30.30% |
WSM240419P00340000 | 2024-03-22 3:51PM EDT | 340.00 | 24.23 | 24.10 | 25.70 | -6.27 | -20.56% | 4 | 17 | 34.20% |