Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPWR240419C00660000 | 2024-03-28 3:37PM EDT | 2024-04-19 | 35.70 | 35.70 | 37.50 | +5.20 | +17.05% | 1 | 9 | 42.66% |
MPWR240517C00660000 | 2024-03-27 1:30PM EDT | 2024-05-17 | 56.50 | 55.70 | 60.00 | 0.00 | - | 6 | 48 | 51.54% |
MPWR240621C00660000 | 2024-03-28 9:38AM EDT | 2024-06-21 | 70.51 | 68.00 | 75.00 | +13.57 | +23.83% | 8 | 23 | 51.34% |
MPWR240719C00660000 | 2024-03-28 9:38AM EDT | 2024-07-19 | 77.85 | 75.20 | 80.90 | +14.08 | +22.08% | 8 | 8 | 48.55% |
MPWR240816C00660000 | 2024-03-08 12:28PM EDT | 2024-08-16 | 151.35 | 87.10 | 91.50 | 0.00 | - | 1 | 61 | 49.95% |
MPWR240920C00660000 | 2024-02-02 1:19PM EDT | 2024-09-20 | 77.13 | 143.70 | 153.00 | 0.00 | - | 10 | 5 | 76.16% |
MPWR241220C00660000 | 2024-01-17 3:45PM EDT | 2024-12-20 | 75.30 | 158.40 | 171.00 | 0.00 | - | 3 | 8 | 69.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPWR240419P00660000 | 2024-03-28 11:29AM EDT | 2024-04-19 | 16.90 | 16.20 | 17.80 | -7.50 | -30.74% | 130 | 826 | 39.06% |
MPWR240517P00660000 | 2024-03-26 2:24PM EDT | 2024-05-17 | 41.20 | 36.10 | 38.10 | 0.00 | - | 5 | 374 | 46.95% |
MPWR240621P00660000 | 2024-03-27 11:39AM EDT | 2024-06-21 | 49.08 | 45.30 | 49.20 | -4.52 | -8.43% | 14 | 22 | 44.75% |
MPWR240719P00660000 | 2024-03-19 12:52PM EDT | 2024-07-19 | 54.92 | 50.30 | 56.20 | -8.93 | -13.99% | 14 | 15 | 43.59% |
MPWR240816P00660000 | 2024-03-28 1:04PM EDT | 2024-08-16 | 61.20 | 59.00 | 64.40 | -4.10 | -6.28% | 18 | 8 | 44.04% |
MPWR240920P00660000 | 2024-03-28 1:04PM EDT | 2024-09-20 | 66.93 | 63.40 | 70.60 | +13.93 | +26.28% | 18 | 1 | 42.82% |
MPWR241220P00660000 | 2024-03-22 12:09PM EDT | 2024-12-20 | 90.00 | 83.20 | 86.50 | 0.00 | - | 1 | 11 | 41.85% |