Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MS240322C00073000 | 2024-03-14 10:03AM EDT | 73.00 | 15.95 | 13.55 | 16.00 | 0.00 | - | - | 32 | 167.77% |
MS240322C00076000 | 2024-02-22 3:57PM EDT | 76.00 | 10.23 | 10.70 | 13.25 | 0.00 | - | 2 | 2 | 58.59% |
MS240322C00079000 | 2024-02-23 11:47AM EDT | 79.00 | 8.60 | 7.10 | 10.15 | 0.00 | - | 11 | 10 | 122.07% |
MS240322C00080000 | 2024-03-11 1:55PM EDT | 80.00 | 6.99 | 5.90 | 9.90 | 0.00 | - | 20 | 1 | 140.82% |
MS240322C00081000 | 2024-03-01 10:55AM EDT | 81.00 | 4.93 | 6.45 | 8.15 | 0.00 | - | 1 | 1 | 66.50% |
MS240322C00082000 | 2024-03-13 10:55AM EDT | 82.00 | 7.60 | 5.85 | 7.15 | 0.00 | - | 1 | 165 | 69.04% |
MS240322C00083000 | 2024-03-12 10:30AM EDT | 83.00 | 4.70 | 3.35 | 7.10 | 0.00 | - | 12 | 187 | 116.60% |
MS240322C00084000 | 2024-03-15 10:58AM EDT | 84.00 | 4.40 | 3.95 | 5.20 | -0.70 | -13.73% | 1 | 99 | 55.76% |
MS240322C00085000 | 2024-03-18 12:31PM EDT | 85.00 | 3.20 | 2.63 | 4.20 | -0.76 | -19.19% | 12 | 1,636 | 67.58% |
MS240322C00086000 | 2024-03-18 1:00PM EDT | 86.00 | 2.28 | 2.29 | 2.36 | -1.07 | -31.94% | 7 | 516 | 30.76% |
MS240322C00087000 | 2024-03-18 3:58PM EDT | 87.00 | 1.50 | 1.57 | 1.60 | -0.65 | -30.23% | 83 | 1,018 | 28.76% |
MS240322C00088000 | 2024-03-18 3:57PM EDT | 88.00 | 0.95 | 0.98 | 1.02 | -0.45 | -32.14% | 373 | 1,390 | 28.32% |
MS240322C00089000 | 2024-03-18 3:59PM EDT | 89.00 | 0.58 | 0.56 | 0.59 | -0.30 | -34.09% | 478 | 990 | 27.78% |
MS240322C00090000 | 2024-03-18 3:56PM EDT | 90.00 | 0.28 | 0.29 | 0.31 | -0.27 | -49.09% | 1,622 | 1,328 | 27.54% |
MS240322C00091000 | 2024-03-18 3:59PM EDT | 91.00 | 0.15 | 0.14 | 0.16 | -0.19 | -55.88% | 884 | 1,244 | 28.03% |
MS240322C00092000 | 2024-03-18 3:46PM EDT | 92.00 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 247 | 1,112 | 28.71% |
MS240322C00093000 | 2024-03-18 3:56PM EDT | 93.00 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 220 | 374 | 30.86% |
MS240322C00094000 | 2024-03-18 1:36PM EDT | 94.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 209 | 270 | 34.18% |
MS240322C00095000 | 2024-03-18 2:27PM EDT | 95.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 5 | 229 | 36.72% |
MS240322C00096000 | 2024-03-18 1:36PM EDT | 96.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 202 | 461 | 38.67% |
MS240322C00097000 | 2024-03-18 1:14PM EDT | 97.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 104 | 24 | 42.19% |
MS240322C00098000 | 2024-03-18 3:55PM EDT | 98.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 31 | 48.83% |
MS240322C00099000 | 2024-03-14 9:55AM EDT | 99.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 52.73% |
MS240322C00100000 | 2024-03-18 2:15PM EDT | 100.00 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 1 | 125 | 69.34% |
MS240322C00105000 | 2024-03-13 3:49PM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 116.02% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MS240322P00050000 | 2024-03-06 4:00PM EDT | 50.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 181.25% |
MS240322P00070000 | 2024-03-07 2:20PM EDT | 70.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 20 | 97.66% |
MS240322P00072000 | 2024-03-08 12:20PM EDT | 72.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 50 | 40 | 86.72% |
MS240322P00073000 | 2024-03-04 3:51PM EDT | 73.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 14 | 4 | 144.14% |
MS240322P00075000 | 2024-03-13 12:49PM EDT | 75.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 37 | 72.66% |
MS240322P00076000 | 2024-03-11 10:49AM EDT | 76.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 15 | 67.19% |
MS240322P00077000 | 2024-03-12 10:31AM EDT | 77.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 20 | 53.91% |
MS240322P00078000 | 2024-03-18 12:36PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 29 | 46.88% |
MS240322P00079000 | 2024-03-18 12:59PM EDT | 79.00 | 0.08 | 0.00 | 0.11 | +0.06 | +300.00% | 5 | 111 | 54.49% |
MS240322P00080000 | 2024-03-18 11:40AM EDT | 80.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 2,539 | 42.19% |
MS240322P00081000 | 2024-03-18 3:46PM EDT | 81.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,285 | 39.45% |
MS240322P00082000 | 2024-03-18 1:22PM EDT | 82.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 3,363 | 36.13% |
MS240322P00083000 | 2024-03-18 2:20PM EDT | 83.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 12 | 1,729 | 32.23% |
MS240322P00084000 | 2024-03-18 1:50PM EDT | 84.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 41 | 656 | 29.49% |
MS240322P00085000 | 2024-03-18 3:51PM EDT | 85.00 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 288 | 3,423 | 27.93% |
MS240322P00086000 | 2024-03-18 3:34PM EDT | 86.00 | 0.27 | 0.26 | 0.29 | -0.08 | -22.86% | 256 | 938 | 26.76% |
MS240322P00087000 | 2024-03-18 3:45PM EDT | 87.00 | 0.55 | 0.53 | 0.55 | 0.00 | - | 164 | 970 | 26.12% |
MS240322P00088000 | 2024-03-18 3:59PM EDT | 88.00 | 0.96 | 0.93 | 0.96 | -0.04 | -4.00% | 365 | 773 | 25.59% |
MS240322P00089000 | 2024-03-18 3:52PM EDT | 89.00 | 1.57 | 1.51 | 1.55 | +0.11 | +7.53% | 114 | 645 | 25.44% |
MS240322P00090000 | 2024-03-18 11:55AM EDT | 90.00 | 2.17 | 2.22 | 2.30 | -0.07 | -3.12% | 113 | 1,036 | 25.59% |
MS240322P00091000 | 2024-03-15 2:52PM EDT | 91.00 | 2.55 | 2.90 | 3.25 | 0.00 | - | 24 | 609 | 30.47% |
MS240322P00092000 | 2024-03-15 12:43PM EDT | 92.00 | 3.70 | 3.05 | 5.20 | 0.00 | - | 22 | 364 | 72.27% |
MS240322P00093000 | 2024-03-13 2:17PM EDT | 93.00 | 3.85 | 3.85 | 5.40 | 0.00 | - | 7 | 13 | 50.59% |
MS240322P00094000 | 2024-03-15 1:20PM EDT | 94.00 | 5.47 | 5.95 | 6.70 | 0.00 | - | 10 | 10 | 53.03% |
MS240322P00095000 | 2024-03-15 1:43PM EDT | 95.00 | 6.52 | 5.10 | 7.90 | 0.00 | - | 11 | 11 | 84.67% |