Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MS240621C00045000 | 2024-03-20 2:38PM EDT | 2024-06-21 | 45.75 | 48.45 | 50.35 | 0.00 | - | 1 | 1 | 78.61% |
MS240920C00045000 | 2024-01-29 4:27PM EDT | 2024-09-20 | 42.80 | 41.25 | 41.80 | 0.00 | - | 2 | 0 | 0.00% |
MS250117C00045000 | 2023-11-01 10:22AM EDT | 2025-01-17 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
MS250620C00045000 | 2024-03-22 12:39PM EDT | 2025-06-20 | 47.04 | 48.30 | 51.50 | 0.00 | - | 2 | 2 | 56.64% |
MS251219C00045000 | 2023-12-18 10:36AM EDT | 2025-12-19 | 45.15 | 37.10 | 42.00 | 0.00 | - | 3 | 56 | 0.00% |
MS260116C00045000 | 2024-03-08 10:45AM EDT | 2026-01-16 | 43.40 | 47.05 | 51.95 | 0.00 | - | 1 | 2 | 49.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MS240419P00045000 | 2023-11-20 11:44AM EDT | 2024-04-19 | 0.11 | 0.03 | 0.05 | 0.00 | - | 62 | 61 | 121.09% |
MS240517P00045000 | 2024-03-15 11:38AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 25 | 82.42% |
MS240621P00045000 | 2024-03-13 3:24PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.08 | 0.00 | - | 3 | 322 | 62.50% |
MS240719P00045000 | 2024-01-22 1:02PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.11 | 0.00 | - | 5 | 10 | 55.47% |
MS240920P00045000 | 2024-02-23 2:04PM EDT | 2024-09-20 | 0.14 | 0.02 | 0.19 | 0.00 | - | 5 | 202 | 52.69% |
MS241018P00045000 | 2024-03-07 1:44PM EDT | 2024-10-18 | 0.18 | 0.00 | 0.20 | 0.00 | - | 5 | 25 | 49.32% |
MS241115P00045000 | 2024-03-06 3:21PM EDT | 2024-11-15 | 0.25 | 0.12 | 0.15 | 0.00 | - | 5 | 16 | 44.24% |
MS241220P00045000 | 2024-03-22 10:21AM EDT | 2024-12-20 | 0.17 | 0.15 | 0.18 | 0.00 | - | 2 | 31 | 42.43% |
MS250117P00045000 | 2024-03-27 9:56AM EDT | 2025-01-17 | 0.24 | 0.17 | 0.25 | 0.00 | - | 100 | 1,095 | 42.53% |
MS250620P00045000 | 2023-10-18 1:21PM EDT | 2025-06-20 | 1.71 | 1.04 | 1.29 | 0.00 | - | 2 | 180 | 48.15% |
MS250919P00045000 | 2024-03-07 2:52PM EDT | 2025-09-19 | 0.86 | 0.51 | 0.95 | 0.00 | - | 33 | 43 | 40.80% |
MS251219P00045000 | 2024-03-14 12:23PM EDT | 2025-12-19 | 0.98 | 0.70 | 1.22 | 0.00 | - | 9 | 624 | 40.05% |
MS260116P00045000 | 2024-03-26 3:18PM EDT | 2026-01-16 | 1.00 | 0.73 | 1.25 | 0.00 | - | 5 | 1,740 | 39.43% |