Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MS240412C00110000 | 2024-03-21 9:46AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 1 | 38.18% |
MS240419C00110000 | 2024-03-28 9:30AM EDT | 2024-04-19 | 0.04 | 0.03 | 0.06 | 0.00 | - | 231 | 563 | 30.47% |
MS240426C00110000 | 2024-03-26 3:41PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.09 | 0.00 | - | 200 | 0 | 28.42% |
MS240517C00110000 | 2024-03-26 11:53AM EDT | 2024-05-17 | 0.10 | 0.13 | 0.15 | 0.00 | - | 21 | 91 | 23.88% |
MS240621C00110000 | 2024-03-28 3:40PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.41 | +0.13 | +46.43% | 1 | 1,842 | 22.83% |
MS240719C00110000 | 2024-03-28 3:33PM EDT | 2024-07-19 | 0.86 | 0.79 | 0.84 | +0.19 | +28.36% | 243 | 857 | 24.07% |
MS240920C00110000 | 2024-03-25 2:10PM EDT | 2024-09-20 | 1.10 | 1.45 | 1.57 | 0.00 | - | 6 | 437 | 23.77% |
MS241018C00110000 | 2024-03-27 3:56PM EDT | 2024-10-18 | 1.84 | 1.98 | 2.07 | 0.00 | - | 3 | 146 | 24.54% |
MS241115C00110000 | 2024-03-27 10:11AM EDT | 2024-11-15 | 2.21 | 2.37 | 2.48 | 0.00 | - | 1 | 120 | 24.78% |
MS241220C00110000 | 2024-03-28 2:12PM EDT | 2024-12-20 | 2.93 | 2.89 | 3.00 | +0.23 | +8.52% | 301 | 88 | 25.10% |
MS250117C00110000 | 2024-03-28 3:30PM EDT | 2025-01-17 | 3.65 | 3.45 | 3.60 | +0.51 | +16.24% | 1,110 | 6,041 | 25.98% |
MS250620C00110000 | 2024-03-28 11:39AM EDT | 2025-06-20 | 5.10 | 4.20 | 5.45 | +0.35 | +7.37% | 2 | 1,690 | 26.02% |
MS250919C00110000 | 2024-03-21 11:53AM EDT | 2025-09-19 | 5.44 | 6.10 | 6.45 | 0.00 | - | 4 | 9 | 26.06% |
MS251219C00110000 | 2024-03-27 3:54PM EDT | 2025-12-19 | 6.70 | 6.95 | 7.45 | 0.00 | - | 1 | 301 | 26.23% |
MS260116C00110000 | 2024-03-28 2:12PM EDT | 2026-01-16 | 7.50 | 7.25 | 7.85 | +0.70 | +10.29% | 2 | 160 | 26.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MS240621P00110000 | 2024-02-28 3:55PM EDT | 2024-06-21 | 24.30 | 15.55 | 16.75 | 0.00 | - | 90 | 63 | 28.42% |
MS240920P00110000 | 2023-09-12 3:00PM EDT | 2024-09-20 | 24.85 | 32.30 | 33.15 | 0.00 | - | - | 4 | 86.00% |
MS250117P00110000 | 2024-03-28 11:23AM EDT | 2025-01-17 | 18.53 | 17.75 | 18.15 | -2.32 | -11.13% | 2 | 366 | 21.38% |
MS250919P00110000 | 2023-12-29 12:51PM EDT | 2025-09-19 | 20.85 | 23.75 | 25.80 | 0.00 | - | 2 | 2 | 34.02% |
MS251219P00110000 | 2023-12-29 3:17PM EDT | 2025-12-19 | 21.40 | 24.60 | 25.60 | 0.00 | - | 3 | 3 | 31.06% |