Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240531C00240000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 171.05 | 189.20 | 191.75 | 0.00 | - | 2 | 0 | 338.82% |
MSFT240607C00240000 | 2024-05-02 1:35PM EDT | 2024-06-07 | 157.45 | 187.80 | 190.70 | 0.00 | - | - | 2 | 178.91% |
MSFT240621C00240000 | 2024-05-24 11:21AM EDT | 2024-06-21 | 190.46 | 188.50 | 191.10 | 0.00 | - | 2 | 608 | 127.05% |
MSFT240816C00240000 | 2024-05-08 2:37PM EDT | 2024-08-16 | 174.18 | 190.60 | 193.20 | 0.00 | - | - | 6 | 83.26% |
MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 0.00% |
MSFT241115C00240000 | 2024-05-10 11:17AM EDT | 2024-11-15 | 179.40 | 193.00 | 196.25 | 0.00 | - | 72 | 83 | 65.33% |
MSFT241220C00240000 | 2024-05-24 2:58PM EDT | 2024-12-20 | 196.65 | 193.60 | 197.20 | 0.00 | - | 2 | 186 | 61.40% |
MSFT250117C00240000 | 2024-05-22 3:57PM EDT | 2025-01-17 | 197.60 | 195.35 | 198.35 | 0.00 | - | 20 | 666 | 60.68% |
MSFT250321C00240000 | 2024-05-17 12:16PM EDT | 2025-03-21 | 189.20 | 196.00 | 200.20 | 0.00 | - | 1 | 2 | 56.07% |
MSFT250620C00240000 | 2024-05-14 3:20PM EDT | 2025-06-20 | 189.54 | 199.05 | 202.85 | 0.00 | - | 53 | 343 | 53.15% |
MSFT250919C00240000 | 2024-05-14 3:22PM EDT | 2025-09-19 | 192.29 | 201.55 | 205.95 | 0.00 | - | 24 | 29 | 51.19% |
MSFT251219C00240000 | 2024-05-20 9:38AM EDT | 2025-12-19 | 201.70 | 204.00 | 208.40 | 0.00 | - | 1 | 66 | 51.67% |
MSFT260116C00240000 | 2024-05-20 9:38AM EDT | 2026-01-16 | 202.75 | 205.00 | 210.00 | 0.00 | - | 1 | 3 | 51.97% |
MSFT261218C00240000 | 2024-04-26 2:41PM EDT | 2026-12-18 | 197.96 | 215.50 | 220.50 | 0.00 | - | 1 | 135 | 49.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
MSFT240621P00240000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 2,895 | 68.75% |
MSFT240719P00240000 | 2024-05-13 10:27AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 186 | 50.00% |
MSFT240816P00240000 | 2024-05-24 2:46PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.08 | 0.00 | - | 3 | 191 | 45.90% |
MSFT240920P00240000 | 2024-05-24 3:11PM EDT | 2024-09-20 | 0.08 | 0.03 | 0.09 | 0.00 | - | 3 | 406 | 38.87% |
MSFT241018P00240000 | 2024-05-24 3:37PM EDT | 2024-10-18 | 0.14 | 0.10 | 0.18 | 0.00 | - | 5 | 37 | 37.70% |
MSFT241115P00240000 | 2024-05-24 3:42PM EDT | 2024-11-15 | 0.26 | 0.18 | 0.28 | 0.00 | - | 6 | 52 | 36.43% |
MSFT241220P00240000 | 2024-05-23 11:43AM EDT | 2024-12-20 | 0.35 | 0.29 | 0.43 | 0.00 | - | 1 | 886 | 35.17% |
MSFT250117P00240000 | 2024-05-28 10:37AM EDT | 2025-01-17 | 0.45 | 0.40 | 0.54 | -0.11 | -16.42% | 25 | 6,690 | 34.09% |
MSFT250321P00240000 | 2024-05-23 10:50AM EDT | 2025-03-21 | 0.65 | 0.01 | 1.41 | 0.00 | - | 2 | 333 | 35.37% |
MSFT250620P00240000 | 2024-05-08 10:20AM EDT | 2025-06-20 | 2.05 | 0.01 | 3.40 | 0.00 | - | 1 | 821 | 36.95% |
MSFT250919P00240000 | 2024-04-29 12:24PM EDT | 2025-09-19 | 3.26 | 0.00 | 5.00 | 0.00 | - | 10 | 32 | 36.44% |
MSFT251219P00240000 | 2024-05-24 12:05PM EDT | 2025-12-19 | 2.67 | 1.06 | 3.05 | 0.00 | - | 1 | 731 | 29.77% |
MSFT260116P00240000 | 2024-05-15 12:13PM EDT | 2026-01-16 | 3.04 | 1.36 | 3.20 | 0.00 | - | 470 | 933 | 29.38% |
MSFT260618P00240000 | 2024-05-13 3:54PM EDT | 2026-06-18 | 4.90 | 3.90 | 4.55 | 0.00 | - | 1 | 18 | 28.45% |
MSFT261218P00240000 | 2024-05-23 11:50AM EDT | 2026-12-18 | 5.50 | 5.00 | 6.20 | 0.00 | - | 1 | 41 | 27.60% |