Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240524C00455000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 480 | 418 | 23.83% |
MSFT240531C00455000 | 2024-05-17 2:17PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.28 | -0.17 | -77.27% | 30 | 719 | 23.49% |
MSFT240607C00455000 | 2024-05-17 2:47PM EDT | 2024-06-07 | 0.18 | 0.16 | 0.44 | -0.09 | -33.33% | 17 | 90 | 20.64% |
MSFT240614C00455000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 0.44 | 0.25 | 1.00 | -0.18 | -29.03% | 15 | 346 | 21.38% |
MSFT240621C00455000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.76 | 0.51 | 0.80 | -0.17 | -18.28% | 124 | 2,723 | 18.04% |
MSFT240628C00455000 | 2024-05-17 2:10PM EDT | 2024-06-28 | 1.11 | 0.93 | 1.57 | -0.14 | -11.20% | 51 | 57 | 19.58% |
MSFT240719C00455000 | 2024-05-17 3:02PM EDT | 2024-07-19 | 2.58 | 2.09 | 3.10 | -0.39 | -13.13% | 191 | 2,944 | 19.76% |
MSFT240920C00455000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 9.65 | 9.70 | 10.40 | -1.00 | -9.39% | 18 | 1,407 | 23.39% |
MSFT241018C00455000 | 2024-05-17 9:30AM EDT | 2024-10-18 | 13.10 | 11.35 | 13.50 | +0.05 | +0.38% | 1 | 299 | 24.33% |
MSFT241115C00455000 | 2024-05-16 12:37PM EDT | 2024-11-15 | 18.10 | 16.75 | 18.05 | 0.00 | - | 7 | 285 | 26.51% |
MSFT241220C00455000 | 2024-05-16 3:56PM EDT | 2024-12-20 | 20.45 | 19.45 | 20.55 | +0.08 | +0.39% | 1 | 347 | 26.30% |
MSFT250117C00455000 | 2024-05-16 12:26PM EDT | 2025-01-17 | 23.35 | 21.90 | 23.30 | 0.00 | - | 9 | 1,059 | 26.82% |
MSFT250620C00455000 | 2024-05-17 3:33PM EDT | 2025-06-20 | 36.15 | 35.05 | 36.65 | -1.65 | -4.37% | 1 | 613 | 28.75% |
MSFT251219C00455000 | 2024-05-14 10:49AM EDT | 2025-12-19 | 46.55 | 48.90 | 51.25 | 0.00 | - | 2 | 635 | 30.74% |
MSFT260116C00455000 | 2024-05-16 3:58PM EDT | 2026-01-16 | 53.00 | 50.00 | 53.95 | 0.00 | - | 2 | 307 | 31.27% |
MSFT260618C00455000 | 2024-04-19 3:23PM EDT | 2026-06-18 | 55.45 | 60.40 | 63.90 | 0.00 | - | 16 | 10 | 32.06% |
MSFT261218C00455000 | 2024-05-13 1:21PM EDT | 2026-12-18 | 69.75 | 70.35 | 73.85 | 0.00 | - | 40 | 86 | 32.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240524P00455000 | 2024-05-15 3:00PM EDT | 2024-05-24 | 31.29 | 33.15 | 37.30 | 0.00 | - | 33 | 0 | 59.13% |
MSFT240614P00455000 | 2024-05-13 12:50PM EDT | 2024-06-14 | 40.30 | 32.15 | 36.20 | 0.00 | - | 1 | 0 | 23.43% |
MSFT240621P00455000 | 2024-05-15 9:32AM EDT | 2024-06-21 | 36.74 | 33.40 | 37.15 | 0.00 | - | 1 | 0 | 24.35% |
MSFT240719P00455000 | 2024-05-15 10:49AM EDT | 2024-07-19 | 35.22 | 33.40 | 36.60 | -0.03 | -0.09% | 1 | 101 | 16.62% |
MSFT240920P00455000 | 2024-05-16 3:29PM EDT | 2024-09-20 | 37.30 | 36.40 | 39.00 | 0.00 | - | 2 | 210 | 15.60% |
MSFT241018P00455000 | 2024-05-08 10:49AM EDT | 2024-10-18 | 47.14 | 38.05 | 41.10 | 0.00 | - | 2 | 3 | 16.67% |
MSFT241115P00455000 | 2024-05-08 10:45AM EDT | 2024-11-15 | 49.81 | 41.00 | 43.50 | 0.00 | - | 4 | 3 | 17.80% |
MSFT241220P00455000 | 2024-05-14 3:59PM EDT | 2024-12-20 | 46.45 | 42.20 | 44.50 | 0.00 | - | 34 | 136 | 17.20% |
MSFT250117P00455000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 62.57 | 43.10 | 45.80 | 0.00 | - | 5 | 270 | 17.27% |
MSFT250620P00455000 | 2024-05-10 10:33AM EDT | 2025-06-20 | 55.72 | 50.35 | 52.15 | 0.00 | - | 100 | 339 | 17.48% |
MSFT251219P00455000 | 2024-05-15 11:00AM EDT | 2025-12-19 | 57.60 | 57.05 | 59.45 | 0.00 | - | 5 | 786 | 18.09% |
MSFT260116P00455000 | 2024-05-10 2:29PM EDT | 2026-01-16 | 61.40 | 57.95 | 60.15 | 0.00 | - | 2 | 51 | 18.00% |