Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MS240405C00095000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.75 | 0.68 | 0.70 | +0.18 | +31.58% | 1,021 | 768 | 19.12% |
MS240412C00095000 | 2024-03-28 3:48PM EDT | 2024-04-12 | 1.28 | 1.21 | 1.27 | +0.26 | +25.49% | 327 | 281 | 21.66% |
MS240419C00095000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.14 | 2.10 | 2.14 | +0.28 | +15.05% | 1,324 | 13,608 | 27.39% |
MS240426C00095000 | 2024-03-28 3:15PM EDT | 2024-04-26 | 2.48 | 2.30 | 2.56 | +0.44 | +21.57% | 28 | 320 | 27.84% |
MS240503C00095000 | 2024-03-28 11:57AM EDT | 2024-05-03 | 2.42 | 2.45 | 2.72 | +0.39 | +19.21% | 17 | 5 | 26.34% |
MS240517C00095000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 2.97 | 2.86 | 2.91 | +0.38 | +14.67% | 260 | 5,662 | 23.73% |
MS240621C00095000 | 2024-03-28 3:40PM EDT | 2024-06-21 | 4.06 | 3.90 | 3.95 | +0.51 | +14.37% | 587 | 13,685 | 23.94% |
MS240719C00095000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 5.00 | 4.90 | 5.00 | +0.64 | +14.68% | 49 | 1,505 | 25.78% |
MS240920C00095000 | 2024-03-28 12:42PM EDT | 2024-09-20 | 6.00 | 6.05 | 6.20 | +0.60 | +11.11% | 34 | 2,774 | 25.26% |
MS241018C00095000 | 2024-03-28 11:36AM EDT | 2024-10-18 | 6.70 | 6.90 | 7.05 | +0.20 | +3.08% | 145 | 242 | 26.49% |
MS241115C00095000 | 2024-03-25 11:07AM EDT | 2024-11-15 | 6.20 | 7.35 | 7.55 | 0.00 | - | 115 | 1,195 | 26.51% |
MS241220C00095000 | 2024-03-28 3:14PM EDT | 2024-12-20 | 8.15 | 7.65 | 8.40 | +0.80 | +10.88% | 37 | 449 | 27.36% |
MS250117C00095000 | 2024-03-28 2:15PM EDT | 2025-01-17 | 8.85 | 8.65 | 9.00 | +0.88 | +11.04% | 70 | 5,577 | 27.81% |
MS250620C00095000 | 2024-03-27 10:12AM EDT | 2025-06-20 | 10.18 | 10.70 | 11.15 | 0.00 | - | 2 | 444 | 27.73% |
MS250919C00095000 | 2024-03-28 10:50AM EDT | 2025-09-19 | 11.60 | 11.70 | 12.20 | +0.83 | +7.71% | 1 | 33 | 27.60% |
MS251219C00095000 | 2024-03-21 2:56PM EDT | 2025-12-19 | 12.01 | 12.60 | 13.30 | 0.00 | - | 5 | 940 | 27.79% |
MS260116C00095000 | 2024-03-26 10:22AM EDT | 2026-01-16 | 13.00 | 12.90 | 13.45 | +1.67 | +14.74% | 20 | 2,360 | 27.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MS240405P00095000 | 2024-03-28 3:54PM EDT | 2024-04-05 | 1.42 | 1.44 | 1.48 | -0.77 | -35.16% | 355 | 43 | 17.97% |
MS240412P00095000 | 2024-03-28 12:36PM EDT | 2024-04-12 | 2.07 | 1.90 | 1.96 | -0.37 | -15.16% | 53 | 132 | 19.65% |
MS240419P00095000 | 2024-03-28 2:16PM EDT | 2024-04-19 | 2.65 | 2.65 | 2.70 | -0.90 | -25.35% | 111 | 1,084 | 24.34% |
MS240517P00095000 | 2024-03-28 2:33PM EDT | 2024-05-17 | 3.95 | 3.80 | 3.90 | -0.60 | -13.19% | 29 | 287 | 24.82% |
MS240621P00095000 | 2024-03-28 3:06PM EDT | 2024-06-21 | 4.50 | 4.45 | 4.60 | -0.80 | -15.09% | 51 | 614 | 22.90% |
MS240719P00095000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 5.15 | 5.10 | 5.20 | -1.15 | -18.25% | 3 | 414 | 22.73% |
MS240920P00095000 | 2024-03-28 11:49AM EDT | 2024-09-20 | 6.45 | 6.30 | 6.45 | -0.65 | -9.15% | 26 | 368 | 23.01% |
MS241018P00095000 | 2024-03-27 2:42PM EDT | 2024-10-18 | 7.45 | 6.80 | 6.95 | 0.00 | - | 66 | 70 | 23.16% |
MS241115P00095000 | 2024-03-28 10:44AM EDT | 2024-11-15 | 7.70 | 7.45 | 7.60 | -0.60 | -7.23% | 36 | 821 | 23.89% |
MS241220P00095000 | 2024-03-22 12:29PM EDT | 2024-12-20 | 9.10 | 7.90 | 8.15 | 0.00 | - | 7 | 39 | 23.99% |
MS250117P00095000 | 2024-03-28 3:26PM EDT | 2025-01-17 | 8.28 | 8.30 | 8.55 | -0.92 | -10.00% | 103 | 3,650 | 24.01% |
MS250620P00095000 | 2024-03-28 1:56PM EDT | 2025-06-20 | 10.35 | 9.95 | 11.10 | -0.40 | -3.72% | 120 | 13 | 25.61% |
MS250919P00095000 | 2024-02-20 12:17PM EDT | 2025-09-19 | 14.90 | 10.85 | 11.40 | 0.00 | - | 1 | 77 | 24.02% |
MS251219P00095000 | 2024-03-25 2:01PM EDT | 2025-12-19 | 13.05 | 11.65 | 12.65 | 0.00 | - | 125 | 149 | 24.77% |
MS260116P00095000 | 2024-03-28 3:20PM EDT | 2026-01-16 | 12.00 | 11.80 | 12.40 | -0.40 | -3.23% | 5 | 30 | 23.74% |