Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPWR240419C00610000 | 2024-03-13 3:32PM EDT | 610.00 | 110.83 | 71.00 | 79.00 | 0.00 | - | - | 2 | 51.02% |
MPWR240419C00640000 | 2024-02-27 4:52PM EDT | 640.00 | 88.08 | 52.20 | 57.00 | 0.00 | - | - | 1 | 48.19% |
MPWR240419C00650000 | 2024-03-14 9:32AM EDT | 650.00 | 72.10 | 47.20 | 48.60 | 0.00 | - | 1 | 5 | 44.93% |
MPWR240419C00660000 | 2024-03-14 11:55AM EDT | 660.00 | 59.40 | 41.40 | 42.90 | 0.00 | - | - | 1 | 44.81% |
MPWR240419C00670000 | 2024-03-15 9:51AM EDT | 670.00 | 47.00 | 36.10 | 37.60 | 0.00 | - | 1 | 2 | 44.63% |
MPWR240419C00680000 | 2024-03-18 3:43PM EDT | 680.00 | 33.00 | 31.30 | 33.70 | -10.40 | -23.96% | 6 | 5 | 45.64% |
MPWR240419C00690000 | 2024-03-18 2:30PM EDT | 690.00 | 30.00 | 27.20 | 28.30 | -6.80 | -18.48% | 1 | 3 | 44.21% |
MPWR240419C00700000 | 2024-03-18 3:59PM EDT | 700.00 | 23.80 | 23.40 | 24.20 | -14.00 | -37.04% | 61 | 23 | 43.87% |
MPWR240419C00710000 | 2024-03-18 2:04PM EDT | 710.00 | 21.96 | 19.30 | 21.60 | -7.52 | -25.51% | 12 | 22 | 44.96% |
MPWR240419C00720000 | 2024-03-18 1:33PM EDT | 720.00 | 19.64 | 16.00 | 19.80 | -6.06 | -23.58% | 11 | 37 | 46.68% |
MPWR240419C00730000 | 2024-03-18 12:17PM EDT | 730.00 | 17.00 | 14.20 | 15.30 | -4.80 | -22.02% | 3 | 28 | 44.19% |
MPWR240419C00740000 | 2024-03-18 2:01PM EDT | 740.00 | 13.40 | 11.80 | 13.10 | -6.50 | -32.66% | 4 | 197 | 44.41% |
MPWR240419C00750000 | 2024-03-18 10:21AM EDT | 750.00 | 13.72 | 10.10 | 11.00 | -2.90 | -17.45% | 2 | 15 | 44.33% |
MPWR240419C00760000 | 2024-03-18 2:36PM EDT | 760.00 | 9.92 | 8.00 | 9.60 | -3.78 | -27.59% | 1 | 27 | 44.99% |
MPWR240419C00770000 | 2024-03-18 3:59PM EDT | 770.00 | 7.70 | 5.00 | 9.60 | -5.15 | -40.08% | 43 | 12 | 47.91% |
MPWR240419C00780000 | 2024-03-18 3:55PM EDT | 780.00 | 6.00 | 5.80 | 10.30 | -5.80 | -49.15% | 1 | 8 | 52.02% |
MPWR240419C00790000 | 2024-03-13 9:30AM EDT | 790.00 | 19.45 | 3.50 | 7.00 | 0.00 | - | 1 | 10 | 48.19% |
MPWR240419C00800000 | 2024-03-18 1:00PM EDT | 800.00 | 5.00 | 3.70 | 5.90 | -3.85 | -43.50% | 1 | 20 | 48.20% |
MPWR240419C00810000 | 2024-03-18 3:59PM EDT | 810.00 | 4.41 | 2.90 | 6.40 | -1.89 | -30.00% | 20 | 8 | 51.78% |
MPWR240419C00820000 | 2024-03-15 3:11PM EDT | 820.00 | 5.75 | 0.10 | 5.70 | 0.00 | - | 1 | 12 | 52.42% |
MPWR240419C00830000 | 2024-03-08 3:51PM EDT | 830.00 | 17.50 | 0.75 | 4.90 | 0.00 | - | 14 | 41 | 52.53% |
MPWR240419C00840000 | 2024-03-13 11:33AM EDT | 840.00 | 7.40 | 0.55 | 5.10 | 0.00 | - | 4 | 12 | 55.25% |
MPWR240419C00850000 | 2024-03-13 11:59AM EDT | 850.00 | 7.00 | 0.05 | 4.60 | 0.00 | - | 1 | 19 | 55.92% |
MPWR240419C00860000 | 2024-03-11 10:00AM EDT | 860.00 | 7.45 | 0.15 | 3.70 | 0.00 | - | 1 | 33 | 55.07% |
MPWR240419C00870000 | 2024-03-13 11:53AM EDT | 870.00 | 4.40 | 0.40 | 6.00 | 0.00 | - | 2 | 15 | 55.22% |
MPWR240419C00880000 | 2024-03-18 9:40AM EDT | 880.00 | 3.35 | 0.10 | 6.00 | +1.03 | +44.40% | 20 | 1 | 56.51% |
MPWR240419C00900000 | 2024-03-15 2:30PM EDT | 900.00 | 2.34 | 0.05 | 5.30 | 0.00 | - | 5 | 22 | 58.53% |
MPWR240419C00940000 | 2024-03-13 2:47PM EDT | 940.00 | 1.70 | 0.05 | 4.80 | 0.00 | - | - | 1 | 64.06% |
MPWR240419C00970000 | 2024-03-12 11:03AM EDT | 970.00 | 2.12 | - | 1.65 | 0.00 | - | - | 20 | 64.28% |
MPWR240419C00980000 | 2024-03-12 11:03AM EDT | 980.00 | 2.25 | - | 1.55 | 0.00 | - | - | 20 | 65.06% |
MPWR240419C01000000 | 2024-03-07 3:41PM EDT | 1,000.00 | 4.00 | 0.00 | 1.50 | 0.00 | - | 4 | 3 | 60.89% |
MPWR240419C01030000 | 2024-03-04 10:30AM EDT | 1,030.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 64.67% |
MPWR240419C01040000 | 2024-03-18 1:05PM EDT | 1,040.00 | 0.15 | 0.10 | 0.20 | -0.60 | -80.00% | 7 | 2 | 54.49% |
MPWR240419C01080000 | 2024-03-05 11:19AM EDT | 1,080.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 28 | 70.65% |
MPWR240419C01090000 | 2024-03-08 12:30PM EDT | 1,090.00 | 2.00 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 66.36% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPWR240419P00370000 | 2024-03-04 11:03AM EDT | 370.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 5 | 5 | 92.87% |
MPWR240419P00380000 | 2024-03-18 3:00PM EDT | 380.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 16 | 75.10% |
MPWR240419P00460000 | 2024-03-01 11:09AM EDT | 460.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 62.77% |
MPWR240419P00490000 | 2024-03-14 2:35PM EDT | 490.00 | 1.96 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 53.61% |
MPWR240419P00510000 | 2024-03-15 1:35PM EDT | 510.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 88 | 88 | 53.83% |
MPWR240419P00520000 | 2024-03-12 1:26PM EDT | 520.00 | 1.80 | - | 1.85 | 0.00 | - | - | 1 | 52.80% |
MPWR240419P00530000 | 2024-03-18 1:05PM EDT | 530.00 | 1.00 | 0.50 | 2.15 | -0.90 | -47.37% | 1 | 1 | 51.15% |
MPWR240419P00550000 | 2024-03-05 2:04PM EDT | 550.00 | 1.75 | 0.35 | 5.80 | 0.00 | - | 1 | 2 | 57.39% |
MPWR240419P00560000 | 2024-03-18 11:24AM EDT | 560.00 | 2.50 | 1.80 | 3.50 | 0.00 | - | 18 | 2 | 46.63% |
MPWR240419P00570000 | 2024-03-15 1:17PM EDT | 570.00 | 3.10 | 2.10 | 7.70 | 0.00 | - | 1 | 2 | 54.54% |
MPWR240419P00580000 | 2024-03-18 11:15AM EDT | 580.00 | 4.01 | 1.85 | 8.30 | +1.80 | +81.45% | 1 | 23 | 51.91% |
MPWR240419P00590000 | 2024-03-18 3:53PM EDT | 590.00 | 6.60 | 4.50 | 9.60 | +3.76 | +132.39% | 7 | 21 | 50.55% |
MPWR240419P00600000 | 2024-03-15 3:57PM EDT | 600.00 | 7.00 | 6.10 | 11.10 | 0.00 | - | 18 | 27 | 49.21% |
MPWR240419P00610000 | 2024-03-18 3:53PM EDT | 610.00 | 9.60 | 7.50 | 10.70 | +2.10 | +28.00% | 8 | 7 | 44.20% |
MPWR240419P00620000 | 2024-03-18 11:32AM EDT | 620.00 | 11.10 | 10.90 | 12.70 | +2.20 | +24.72% | 10 | 36 | 43.20% |
MPWR240419P00630000 | 2024-03-18 11:40AM EDT | 630.00 | 13.32 | 14.10 | 15.60 | +0.40 | +3.10% | 1 | 35 | 43.08% |
MPWR240419P00640000 | 2024-03-18 10:05AM EDT | 640.00 | 15.00 | 17.10 | 19.00 | -0.50 | -3.23% | 10 | 32 | 43.05% |
MPWR240419P00650000 | 2024-03-18 3:53PM EDT | 650.00 | 22.20 | 21.20 | 22.60 | +4.40 | +24.72% | 20 | 42 | 42.68% |
MPWR240419P00660000 | 2024-03-18 11:04AM EDT | 660.00 | 21.90 | 25.30 | 26.90 | 0.00 | - | 3 | 787 | 42.63% |
MPWR240419P00670000 | 2024-03-18 3:54PM EDT | 670.00 | 31.00 | 29.70 | 34.90 | +5.30 | +20.62% | 4 | 56 | 46.66% |
MPWR240419P00680000 | 2024-03-18 3:54PM EDT | 680.00 | 36.60 | 35.40 | 36.40 | +7.70 | +26.64% | 24 | 28 | 41.88% |
MPWR240419P00690000 | 2024-03-18 11:35AM EDT | 690.00 | 39.60 | 41.00 | 42.00 | +4.55 | +12.98% | 11 | 117 | 41.69% |
MPWR240419P00700000 | 2024-03-18 11:23AM EDT | 700.00 | 44.10 | 47.00 | 49.20 | +5.00 | +12.79% | 5 | 241 | 42.98% |
MPWR240419P00710000 | 2024-03-14 11:04AM EDT | 710.00 | 40.40 | 53.60 | 55.80 | 0.00 | - | 2 | 103 | 42.98% |
MPWR240419P00720000 | 2024-03-18 9:55AM EDT | 720.00 | 48.20 | 60.50 | 62.10 | +1.90 | +4.10% | 1 | 20 | 42.00% |
MPWR240419P00730000 | 2024-03-13 9:51AM EDT | 730.00 | 37.70 | 67.70 | 72.60 | 0.00 | - | 1 | 10 | 46.50% |
MPWR240419P00740000 | 2024-03-13 12:08PM EDT | 740.00 | 50.90 | 73.00 | 81.00 | 0.00 | - | 2 | 83 | 47.75% |
MPWR240419P00750000 | 2024-03-14 2:34PM EDT | 750.00 | 71.15 | 81.00 | 89.00 | 0.00 | - | 1 | 10 | 48.06% |
MPWR240419P00760000 | 2024-03-07 4:41PM EDT | 760.00 | 39.90 | 90.00 | 96.80 | 0.00 | - | 6 | 12 | 47.61% |
MPWR240419P00770000 | 2024-03-11 1:19PM EDT | 770.00 | 71.60 | 99.00 | 106.00 | 0.00 | - | 2 | 4 | 49.19% |
MPWR240419P00780000 | 2024-03-14 9:32AM EDT | 780.00 | 86.00 | 105.00 | 115.60 | 0.00 | - | 1 | 5 | 51.30% |
MPWR240419P00790000 | 2024-03-14 9:32AM EDT | 790.00 | 93.30 | 114.00 | 123.90 | 0.00 | - | - | 1 | 50.71% |
MPWR240419P00800000 | 2024-03-14 3:10PM EDT | 800.00 | 117.00 | 123.00 | 134.60 | 0.00 | - | 1 | 1 | 54.73% |
MPWR240419P00900000 | 2024-03-08 1:24PM EDT | 900.00 | 153.00 | 219.60 | 233.20 | 0.00 | - | 1 | 0 | 74.15% |