Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MS240322C00073000 | 2024-03-14 10:03AM EDT | 73.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
MS240322C00076000 | 2024-02-22 3:57PM EDT | 76.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
MS240322C00079000 | 2024-02-23 11:47AM EDT | 79.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
MS240322C00080000 | 2024-03-11 1:55PM EDT | 80.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
MS240322C00081000 | 2024-03-01 10:55AM EDT | 81.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
MS240322C00082000 | 2024-03-13 10:55AM EDT | 82.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
MS240322C00083000 | 2024-03-12 10:30AM EDT | 83.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 187 | 0.00% |
MS240322C00084000 | 2024-03-18 10:26AM EDT | 84.00 | 4.40 | 0.00 | 0.00 | -0.70 | -13.73% | 1 | 99 | 0.00% |
MS240322C00085000 | 2024-03-18 12:31PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | -0.76 | -19.19% | 12 | 1,647 | 0.00% |
MS240322C00086000 | 2024-03-18 1:00PM EDT | 86.00 | 2.28 | 0.00 | 0.00 | -1.07 | -31.94% | 7 | 517 | 0.00% |
MS240322C00087000 | 2024-03-18 3:58PM EDT | 87.00 | 1.50 | 0.00 | 0.00 | -0.65 | -30.23% | 83 | 1,040 | 0.00% |
MS240322C00088000 | 2024-03-18 3:57PM EDT | 88.00 | 0.95 | 0.00 | 0.00 | -0.45 | -32.14% | 373 | 1,492 | 0.20% |
MS240322C00089000 | 2024-03-18 3:59PM EDT | 89.00 | 0.58 | 0.00 | 0.00 | -0.30 | -34.09% | 478 | 1,069 | 3.13% |
MS240322C00090000 | 2024-03-18 3:56PM EDT | 90.00 | 0.28 | 0.00 | 0.00 | -0.27 | -49.09% | 1,622 | 2,271 | 6.25% |
MS240322C00091000 | 2024-03-18 3:59PM EDT | 91.00 | 0.15 | 0.00 | 0.00 | -0.19 | -55.88% | 884 | 2,088 | 6.25% |
MS240322C00092000 | 2024-03-18 3:46PM EDT | 92.00 | 0.08 | 0.00 | 0.00 | -0.10 | -55.56% | 247 | 1,176 | 12.50% |
MS240322C00093000 | 2024-03-18 3:56PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | -0.11 | -73.33% | 220 | 546 | 12.50% |
MS240322C00094000 | 2024-03-18 1:36PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 209 | 420 | 12.50% |
MS240322C00095000 | 2024-03-18 2:27PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 5 | 231 | 12.50% |
MS240322C00096000 | 2024-03-18 1:36PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 202 | 661 | 25.00% |
MS240322C00097000 | 2024-03-18 1:14PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 104 | 126 | 25.00% |
MS240322C00098000 | 2024-03-18 3:55PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 2 | 31 | 25.00% |
MS240322C00099000 | 2024-03-14 9:55AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
MS240322C00100000 | 2024-03-18 2:15PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 125 | 25.00% |
MS240322C00105000 | 2024-03-13 3:49PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MS240322P00050000 | 2024-03-06 4:00PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
MS240322P00070000 | 2024-03-07 2:20PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
MS240322P00072000 | 2024-03-08 12:20PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 40 | 50.00% |
MS240322P00073000 | 2024-03-04 3:51PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 4 | 50.00% |
MS240322P00075000 | 2024-03-13 12:49PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
MS240322P00076000 | 2024-03-11 10:49AM EDT | 76.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
MS240322P00077000 | 2024-03-18 3:55PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 20 | 25.00% |
MS240322P00078000 | 2024-03-18 12:36PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 10 | 39 | 25.00% |
MS240322P00079000 | 2024-03-18 12:59PM EDT | 79.00 | 0.08 | 0.00 | 0.00 | +0.06 | +300.00% | 5 | 116 | 25.00% |
MS240322P00080000 | 2024-03-18 11:40AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 4 | 2,542 | 25.00% |
MS240322P00081000 | 2024-03-18 3:46PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,283 | 25.00% |
MS240322P00082000 | 2024-03-18 3:55PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3,364 | 12.50% |
MS240322P00083000 | 2024-03-18 2:20PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 12 | 1,733 | 12.50% |
MS240322P00084000 | 2024-03-18 3:55PM EDT | 84.00 | 0.08 | 0.00 | 0.00 | -0.03 | -27.27% | 41 | 680 | 12.50% |
MS240322P00085000 | 2024-03-18 3:51PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | -0.02 | -11.76% | 288 | 3,609 | 6.25% |
MS240322P00086000 | 2024-03-18 3:34PM EDT | 86.00 | 0.27 | 0.00 | 0.00 | -0.08 | -22.86% | 256 | 1,072 | 6.25% |
MS240322P00087000 | 2024-03-18 3:50PM EDT | 87.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 164 | 1,068 | 3.13% |
MS240322P00088000 | 2024-03-18 3:59PM EDT | 88.00 | 0.96 | 0.00 | 0.00 | -0.04 | -4.00% | 365 | 914 | 0.00% |
MS240322P00089000 | 2024-03-18 3:52PM EDT | 89.00 | 1.57 | 0.00 | 0.00 | +0.11 | +7.53% | 114 | 646 | 0.00% |
MS240322P00090000 | 2024-03-18 11:55AM EDT | 90.00 | 2.17 | 0.00 | 0.00 | -0.07 | -3.12% | 113 | 938 | 0.00% |
MS240322P00091000 | 2024-03-15 2:52PM EDT | 91.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 24 | 609 | 0.00% |
MS240322P00092000 | 2024-03-15 12:43PM EDT | 92.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 22 | 364 | 0.00% |
MS240322P00093000 | 2024-03-13 2:17PM EDT | 93.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
MS240322P00094000 | 2024-03-15 1:20PM EDT | 94.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
MS240322P00095000 | 2024-03-15 1:43PM EDT | 95.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |