Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPWR240517C00710000 | 2024-05-10 1:37PM EDT | 2024-05-17 | 9.65 | 9.30 | 10.50 | -4.52 | -31.90% | 157 | 182 | 38.51% |
MPWR240621C00710000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 29.00 | 31.10 | 32.30 | -8.00 | -21.62% | 9 | 17 | 38.05% |
MPWR240719C00710000 | 2024-05-10 10:27AM EDT | 2024-07-19 | 48.84 | 43.20 | 45.10 | +0.74 | +1.54% | 3 | 21 | 39.83% |
MPWR240816C00710000 | 2024-05-03 1:36PM EDT | 2024-08-16 | 67.90 | 60.70 | 63.40 | 0.00 | - | 2 | 19 | 46.28% |
MPWR240920C00710000 | 2024-05-08 3:26PM EDT | 2024-09-20 | 79.26 | 70.90 | 75.70 | 0.00 | - | 10 | 26 | 46.99% |
MPWR241220C00710000 | 2024-04-19 11:33AM EDT | 2024-12-20 | 63.50 | 96.00 | 104.00 | 0.00 | - | 11 | 7 | 49.19% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPWR240517P00710000 | 2024-05-10 10:11AM EDT | 2024-05-17 | 11.90 | 16.10 | 17.10 | -2.80 | -19.05% | 20 | 75 | 36.08% |
MPWR240621P00710000 | 2024-05-10 11:06AM EDT | 2024-06-21 | 35.20 | 34.30 | 36.10 | +3.10 | +9.66% | 12 | 16 | 34.16% |
MPWR240719P00710000 | 2024-05-09 11:54AM EDT | 2024-07-19 | 42.40 | 44.40 | 47.10 | 0.00 | - | 1 | 24 | 35.36% |
MPWR240816P00710000 | 2024-05-08 12:37PM EDT | 2024-08-16 | 62.90 | 59.20 | 62.80 | 0.00 | - | 1 | 13 | 40.70% |
MPWR240920P00710000 | 2024-05-02 3:41PM EDT | 2024-09-20 | 71.20 | 66.80 | 72.40 | 0.00 | - | 2 | 11 | 40.60% |
MPWR241220P00710000 | 2024-05-02 3:41PM EDT | 2024-12-20 | 90.60 | 86.10 | 91.00 | 0.00 | - | - | 7 | 39.77% |