Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240510C00220000 | 2024-05-06 11:49AM EDT | 220.00 | 189.93 | 190.90 | 193.20 | -0.22 | -0.12% | 54 | 4 | 279.69% |
MSFT240510C00250000 | 2024-05-03 2:23PM EDT | 250.00 | 156.29 | 160.65 | 163.25 | 0.00 | - | 4 | 5 | 230.76% |
MSFT240510C00270000 | 2024-04-26 10:22AM EDT | 270.00 | 141.75 | 140.70 | 143.40 | 0.00 | - | 5 | 5 | 204.49% |
MSFT240510C00280000 | 2024-04-25 9:51AM EDT | 280.00 | 111.83 | 130.80 | 133.35 | 0.00 | - | - | 2 | 187.94% |
MSFT240510C00300000 | 2024-05-03 2:58PM EDT | 300.00 | 106.56 | 110.85 | 113.25 | 0.00 | - | 10 | 12 | 156.49% |
MSFT240510C00305000 | 2024-05-03 3:37PM EDT | 305.00 | 101.72 | 105.70 | 108.30 | 0.00 | - | 1 | 3 | 150.93% |
MSFT240510C00310000 | 2024-05-01 10:29AM EDT | 310.00 | 84.03 | 100.60 | 103.30 | 0.00 | - | 1 | 2 | 144.09% |
MSFT240510C00315000 | 2024-04-25 3:48PM EDT | 315.00 | 84.99 | 95.60 | 98.40 | 0.00 | - | 2 | 1 | 139.70% |
MSFT240510C00320000 | 2024-04-30 12:33PM EDT | 320.00 | 77.36 | 90.65 | 93.35 | 0.00 | - | 1 | 12 | 131.79% |
MSFT240510C00325000 | 2024-04-25 10:57AM EDT | 325.00 | 67.65 | 85.60 | 88.35 | 0.00 | - | 8 | 16 | 125.15% |
MSFT240510C00330000 | 2024-05-03 11:29AM EDT | 330.00 | 75.97 | 80.65 | 83.35 | 0.00 | - | 1 | 3 | 118.53% |
MSFT240510C00335000 | 2024-04-26 9:46AM EDT | 335.00 | 73.75 | 75.65 | 78.30 | 0.00 | - | 1 | 2 | 110.94% |
MSFT240510C00340000 | 2024-05-03 3:47PM EDT | 340.00 | 67.14 | 70.80 | 73.25 | 0.00 | - | 2 | 4 | 103.49% |
MSFT240510C00345000 | 2024-05-02 2:43PM EDT | 345.00 | 65.33 | 66.45 | 68.30 | +12.43 | +23.50% | 2 | 57 | 72.27% |
MSFT240510C00350000 | 2024-05-06 2:02PM EDT | 350.00 | 62.05 | 60.65 | 63.35 | +5.79 | +10.29% | 4 | 14,320 | 92.58% |
MSFT240510C00355000 | 2024-05-06 11:40AM EDT | 355.00 | 55.20 | 55.65 | 58.40 | +3.12 | +5.99% | 1 | 14 | 86.99% |
MSFT240510C00360000 | 2024-05-03 3:42PM EDT | 360.00 | 50.20 | 51.25 | 53.50 | +3.16 | +6.72% | 2 | 71 | 57.13% |
MSFT240510C00365000 | 2024-05-03 2:00PM EDT | 365.00 | 42.67 | 46.40 | 48.35 | +1.02 | +2.45% | 3 | 40 | 52.10% |
MSFT240510C00370000 | 2024-05-06 1:57PM EDT | 370.00 | 41.99 | 42.05 | 43.40 | +4.89 | +13.18% | 22 | 33 | 56.47% |
MSFT240510C00375000 | 2024-05-03 12:15PM EDT | 375.00 | 37.40 | 37.45 | 38.00 | +5.97 | +18.99% | 4 | 60 | 50.76% |
MSFT240510C00377500 | 2024-05-03 12:18PM EDT | 377.50 | 29.30 | 34.40 | 35.60 | 0.00 | - | 6 | 27 | 53.93% |
MSFT240510C00380000 | 2024-05-06 1:48PM EDT | 380.00 | 31.53 | 32.45 | 33.15 | +4.21 | +15.41% | 12 | 96 | 51.51% |
MSFT240510C00382500 | 2024-05-03 3:08PM EDT | 382.50 | 27.39 | 29.90 | 30.85 | +2.82 | +11.48% | 1 | 109 | 50.83% |
MSFT240510C00385000 | 2024-05-06 2:28PM EDT | 385.00 | 27.75 | 27.45 | 28.20 | +6.20 | +28.77% | 28 | 1,137 | 45.78% |
MSFT240510C00387500 | 2024-05-06 11:44AM EDT | 387.50 | 22.95 | 24.80 | 25.70 | +3.44 | +17.63% | 6 | 169 | 42.55% |
MSFT240510C00390000 | 2024-05-06 2:47PM EDT | 390.00 | 22.65 | 22.60 | 23.00 | +5.05 | +28.69% | 130 | 504 | 36.99% |
MSFT240510C00392500 | 2024-05-06 2:39PM EDT | 392.50 | 20.20 | 20.15 | 20.50 | +5.40 | +36.49% | 186 | 592 | 33.81% |
MSFT240510C00395000 | 2024-05-06 2:47PM EDT | 395.00 | 17.73 | 17.65 | 18.05 | +4.83 | +37.44% | 309 | 2,202 | 31.13% |
MSFT240510C00397500 | 2024-05-06 2:27PM EDT | 397.50 | 15.40 | 14.65 | 15.75 | +4.60 | +42.59% | 569 | 1,341 | 29.69% |
MSFT240510C00400000 | 2024-05-06 2:43PM EDT | 400.00 | 12.82 | 12.75 | 13.05 | +4.17 | +48.21% | 2,054 | 2,599 | 24.41% |
MSFT240510C00402500 | 2024-05-06 2:43PM EDT | 402.50 | 10.57 | 10.55 | 10.85 | +3.42 | +47.83% | 708 | 1,799 | 23.32% |
MSFT240510C00405000 | 2024-05-06 2:44PM EDT | 405.00 | 8.50 | 8.50 | 8.70 | +3.05 | +55.96% | 3,030 | 3,376 | 21.86% |
MSFT240510C00407500 | 2024-05-06 2:48PM EDT | 407.50 | 6.70 | 6.60 | 6.80 | +2.60 | +63.41% | 3,096 | 2,346 | 21.13% |
MSFT240510C00410000 | 2024-05-06 2:48PM EDT | 410.00 | 5.10 | 4.95 | 5.10 | +2.10 | +70.00% | 13,294 | 9,400 | 20.42% |
MSFT240510C00412500 | 2024-05-06 2:48PM EDT | 412.50 | 3.65 | 3.55 | 3.70 | +1.57 | +77.34% | 5,924 | 3,888 | 20.06% |
MSFT240510C00415000 | 2024-05-06 2:48PM EDT | 415.00 | 2.54 | 2.48 | 2.55 | +1.14 | +83.21% | 9,317 | 5,547 | 19.67% |
MSFT240510C00417500 | 2024-05-06 2:48PM EDT | 417.50 | 1.65 | 1.57 | 1.65 | +0.73 | +86.90% | 3,456 | 1,691 | 19.23% |
MSFT240510C00420000 | 2024-05-06 2:48PM EDT | 420.00 | 1.08 | 1.03 | 1.08 | +0.49 | +90.74% | 8,162 | 4,850 | 19.41% |
MSFT240510C00422500 | 2024-05-06 2:48PM EDT | 422.50 | 0.66 | 0.62 | 0.66 | +0.28 | +80.00% | 3,503 | 1,883 | 19.37% |
MSFT240510C00425000 | 2024-05-06 2:47PM EDT | 425.00 | 0.37 | 0.34 | 0.39 | +0.14 | +60.87% | 3,343 | 3,047 | 19.41% |
MSFT240510C00430000 | 2024-05-06 2:48PM EDT | 430.00 | 0.13 | 0.11 | 0.13 | +0.04 | +50.00% | 2,388 | 4,463 | 19.83% |
MSFT240510C00435000 | 2024-05-06 2:33PM EDT | 435.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 307 | 1,138 | 20.31% |
MSFT240510C00440000 | 2024-05-06 2:42PM EDT | 440.00 | 0.01 | 0.01 | 0.02 | -0.02 | -40.00% | 214 | 1,056 | 22.07% |
MSFT240510C00445000 | 2024-05-06 2:04PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 131 | 754 | 23.44% |
MSFT240510C00450000 | 2024-05-06 2:41PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 122 | 1,370 | 26.56% |
MSFT240510C00455000 | 2024-05-06 2:18PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 229 | 29.69% |
MSFT240510C00460000 | 2024-05-06 11:11AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 1,460 | 32.81% |
MSFT240510C00465000 | 2024-05-06 11:10AM EDT | 465.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 267 | 37.89% |
MSFT240510C00470000 | 2024-05-06 1:10PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,222 | 38.28% |
MSFT240510C00475000 | 2024-04-30 3:58PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 821 | 41.41% |
MSFT240510C00480000 | 2024-05-03 1:07PM EDT | 480.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 789 | 46.88% |
MSFT240510C00485000 | 2024-05-03 12:32PM EDT | 485.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 787 | 49.61% |
MSFT240510C00490000 | 2024-04-26 9:59AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 379 | 49.22% |
MSFT240510C00495000 | 2024-04-29 9:56AM EDT | 495.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 51.56% |
MSFT240510C00500000 | 2024-05-06 2:19PM EDT | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 556 | 54.69% |
MSFT240510C00505000 | 2024-04-25 3:53PM EDT | 505.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 2 | 51 | 57.03% |
MSFT240510C00510000 | 2024-04-25 3:32PM EDT | 510.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 31 | 47 | 59.38% |
MSFT240510C00520000 | 2024-04-29 9:53AM EDT | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 51 | 64.06% |
MSFT240510C00525000 | 2024-05-03 11:28AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1 | 62.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240510P00220000 | 2024-05-01 2:06PM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 156.25% |
MSFT240510P00230000 | 2024-05-02 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 146.88% |
MSFT240510P00240000 | 2024-04-25 3:12PM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 137.50% |
MSFT240510P00250000 | 2024-04-16 3:20PM EDT | 250.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 134.38% |
MSFT240510P00255000 | 2024-04-19 12:56PM EDT | 255.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 129.69% |
MSFT240510P00260000 | 2024-04-25 9:50AM EDT | 260.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 10 | 125.00% |
MSFT240510P00265000 | 2024-04-25 2:17PM EDT | 265.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 5 | 118.75% |
MSFT240510P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 15 | 115.63% |
MSFT240510P00275000 | 2024-04-25 2:26PM EDT | 275.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 50 | 52 | 109.38% |
MSFT240510P00280000 | 2024-04-30 3:11PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 8 | 106.25% |
MSFT240510P00285000 | 2024-05-06 11:25AM EDT | 285.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 2 | 101.56% |
MSFT240510P00290000 | 2024-04-25 10:27AM EDT | 290.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 96.88% |
MSFT240510P00295000 | 2024-04-26 10:34AM EDT | 295.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 3 | 33 | 92.19% |
MSFT240510P00300000 | 2024-05-03 10:09AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 83 | 82.81% |
MSFT240510P00305000 | 2024-05-03 10:08AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 64 | 78.13% |
MSFT240510P00310000 | 2024-05-02 10:29AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 234 | 79.69% |
MSFT240510P00315000 | 2024-04-30 3:31PM EDT | 315.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 51 | 128 | 78.13% |
MSFT240510P00320000 | 2024-05-03 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 335 | 483 | 67.19% |
MSFT240510P00325000 | 2024-05-06 11:47AM EDT | 325.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 114 | 69.53% |
MSFT240510P00330000 | 2024-05-06 2:15PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 182 | 59.38% |
MSFT240510P00335000 | 2024-05-06 10:44AM EDT | 335.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 320 | 60.94% |
MSFT240510P00340000 | 2024-05-06 9:44AM EDT | 340.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 46 | 491 | 57.03% |
MSFT240510P00345000 | 2024-05-06 2:41PM EDT | 345.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 82 | 288 | 54.69% |
MSFT240510P00350000 | 2024-05-06 2:41PM EDT | 350.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 279 | 15,178 | 50.78% |
MSFT240510P00355000 | 2024-05-06 2:44PM EDT | 355.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 115 | 434 | 46.88% |
MSFT240510P00360000 | 2024-05-06 2:47PM EDT | 360.00 | 0.02 | 0.01 | 0.03 | -0.03 | -50.00% | 372 | 1,418 | 44.53% |
MSFT240510P00365000 | 2024-05-06 2:15PM EDT | 365.00 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 619 | 1,254 | 42.97% |
MSFT240510P00370000 | 2024-05-06 2:12PM EDT | 370.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 190 | 1,902 | 39.45% |
MSFT240510P00375000 | 2024-05-06 2:44PM EDT | 375.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 1,143 | 2,491 | 35.94% |
MSFT240510P00377500 | 2024-05-06 2:00PM EDT | 377.50 | 0.07 | 0.05 | 0.08 | -0.11 | -61.11% | 376 | 656 | 34.28% |
MSFT240510P00380000 | 2024-05-06 2:45PM EDT | 380.00 | 0.07 | 0.07 | 0.08 | -0.12 | -63.16% | 621 | 1,771 | 32.03% |
MSFT240510P00382500 | 2024-05-06 2:43PM EDT | 382.50 | 0.08 | 0.07 | 0.09 | -0.16 | -66.67% | 308 | 797 | 30.37% |
MSFT240510P00385000 | 2024-05-06 2:35PM EDT | 385.00 | 0.11 | 0.08 | 0.11 | -0.16 | -59.26% | 1,257 | 2,650 | 28.91% |
MSFT240510P00387500 | 2024-05-06 2:38PM EDT | 387.50 | 0.10 | 0.10 | 0.12 | -0.24 | -70.59% | 349 | 1,129 | 26.95% |
MSFT240510P00390000 | 2024-05-06 2:41PM EDT | 390.00 | 0.13 | 0.13 | 0.14 | -0.32 | -71.11% | 1,399 | 4,393 | 25.20% |
MSFT240510P00392500 | 2024-05-06 2:48PM EDT | 392.50 | 0.16 | 0.15 | 0.17 | -0.46 | -74.19% | 495 | 1,071 | 23.58% |
MSFT240510P00395000 | 2024-05-06 2:48PM EDT | 395.00 | 0.21 | 0.20 | 0.22 | -0.62 | -74.70% | 1,417 | 3,132 | 22.14% |
MSFT240510P00397500 | 2024-05-06 2:48PM EDT | 397.50 | 0.29 | 0.28 | 0.32 | -0.93 | -76.86% | 1,607 | 1,236 | 21.17% |
MSFT240510P00400000 | 2024-05-06 2:48PM EDT | 400.00 | 0.43 | 0.40 | 0.44 | -1.26 | -74.56% | 3,314 | 3,328 | 19.87% |
MSFT240510P00402500 | 2024-05-06 2:49PM EDT | 402.50 | 0.63 | 0.63 | 0.65 | -1.75 | -73.22% | 3,407 | 1,400 | 18.89% |
MSFT240510P00405000 | 2024-05-06 2:49PM EDT | 405.00 | 1.01 | 0.96 | 1.02 | -2.19 | -69.09% | 4,652 | 2,259 | 18.32% |
MSFT240510P00407500 | 2024-05-06 2:48PM EDT | 407.50 | 1.56 | 1.57 | 1.61 | -2.90 | -64.44% | 4,353 | 708 | 18.06% |
MSFT240510P00410000 | 2024-05-06 2:47PM EDT | 410.00 | 2.44 | 2.39 | 2.47 | -3.31 | -57.47% | 2,565 | 1,104 | 17.96% |
MSFT240510P00412500 | 2024-05-06 2:48PM EDT | 412.50 | 3.50 | 3.45 | 3.55 | -4.15 | -53.55% | 477 | 104 | 17.57% |
MSFT240510P00415000 | 2024-05-06 2:46PM EDT | 415.00 | 5.00 | 4.75 | 4.90 | -4.50 | -47.37% | 262 | 472 | 17.05% |
MSFT240510P00417500 | 2024-05-06 2:45PM EDT | 417.50 | 6.69 | 6.50 | 6.80 | -4.71 | -41.32% | 70 | 47 | 18.13% |
MSFT240510P00420000 | 2024-05-06 2:34PM EDT | 420.00 | 8.62 | 8.20 | 8.75 | -5.23 | -37.76% | 71 | 220 | 18.23% |
MSFT240510P00422500 | 2024-05-06 11:28AM EDT | 422.50 | 12.50 | 10.50 | 10.90 | -5.20 | -29.38% | 4 | 23 | 18.52% |
MSFT240510P00425000 | 2024-05-06 1:34PM EDT | 425.00 | 14.19 | 12.55 | 13.05 | -4.76 | -25.12% | 4 | 8 | 16.97% |
MSFT240510P00430000 | 2024-05-06 2:02PM EDT | 430.00 | 18.30 | 17.40 | 18.60 | -5.11 | -21.83% | 3 | 6 | 29.49% |
MSFT240510P00435000 | 2024-05-01 3:36PM EDT | 435.00 | 34.94 | 22.70 | 23.10 | 0.00 | - | 23 | 0 | 27.64% |
MSFT240510P00440000 | 2024-05-02 9:43AM EDT | 440.00 | 43.10 | 27.20 | 28.35 | 0.00 | - | 1 | 0 | 36.87% |
MSFT240510P00445000 | 2024-05-01 9:35AM EDT | 445.00 | 53.65 | 32.10 | 33.85 | 0.00 | - | 1 | 0 | 48.83% |
MSFT240510P00450000 | 2024-04-19 3:20PM EDT | 450.00 | 50.75 | 37.45 | 38.85 | 0.00 | - | 8 | 0 | 53.98% |
MSFT240510P00455000 | 2024-04-16 11:25AM EDT | 455.00 | 39.46 | 42.40 | 43.60 | 0.00 | - | 20 | 0 | 55.30% |
MSFT240510P00460000 | 2024-04-29 10:46AM EDT | 460.00 | 58.23 | 47.50 | 48.25 | 0.00 | - | 2 | 0 | 53.13% |
MSFT240510P00465000 | 2024-04-26 3:52PM EDT | 465.00 | 57.27 | 51.95 | 54.45 | 0.00 | - | 2 | 0 | 56.01% |
MSFT240510P00470000 | 2024-04-26 3:52PM EDT | 470.00 | 62.29 | 57.05 | 59.00 | 0.00 | - | 2 | 0 | 54.20% |
MSFT240510P00480000 | 2024-04-29 9:33AM EDT | 480.00 | 76.90 | 66.95 | 69.55 | 0.00 | - | 1 | 0 | 69.29% |
MSFT240510P00485000 | 2024-04-26 3:52PM EDT | 485.00 | 77.41 | 71.95 | 74.65 | 0.00 | - | 5 | 0 | 74.51% |
MSFT240510P00500000 | 2024-04-03 11:31AM EDT | 500.00 | 77.10 | 93.00 | 94.90 | 0.00 | - | 1 | 0 | 155.68% |
MSFT240510P00505000 | 2024-04-30 3:54PM EDT | 505.00 | 113.15 | 92.05 | 94.20 | 0.00 | - | 1 | 0 | 83.11% |
MSFT240510P00520000 | 2024-04-26 9:47AM EDT | 520.00 | 113.65 | 106.95 | 109.65 | 0.00 | - | 2 | 0 | 99.80% |
MSFT240510P00525000 | 2024-04-26 3:52PM EDT | 525.00 | 117.35 | 111.95 | 114.65 | 0.00 | - | 2 | 0 | 103.13% |