Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240524C00510000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.50 | -0.01 | -50.00% | 4 | 12 | 70.90% |
MSFT240531C00510000 | 2024-04-22 11:01AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.51 | 0.00 | - | - | 6 | 53.81% |
MSFT240621C00510000 | 2024-05-17 10:02AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.22 | -0.03 | -75.00% | 26 | 953 | 29.25% |
MSFT240816C00510000 | 2024-05-17 10:03AM EDT | 2024-08-16 | 0.58 | 0.52 | 0.62 | -0.06 | -9.38% | 3 | 692 | 21.14% |
MSFT240920C00510000 | 2024-05-15 11:52AM EDT | 2024-09-20 | 1.62 | 1.30 | 1.42 | 0.00 | - | 21 | 539 | 21.07% |
MSFT241018C00510000 | 2024-05-15 3:35PM EDT | 2024-10-18 | 2.76 | 2.22 | 4.20 | 0.00 | - | 11 | 221 | 24.95% |
MSFT241115C00510000 | 2024-05-16 10:44AM EDT | 2024-11-15 | 5.15 | 4.20 | 4.50 | 0.00 | - | 2 | 462 | 23.41% |
MSFT241220C00510000 | 2024-05-15 11:46AM EDT | 2024-12-20 | 6.40 | 5.60 | 5.95 | 0.00 | - | 71 | 542 | 23.36% |
MSFT250117C00510000 | 2024-05-16 3:12PM EDT | 2025-01-17 | 7.59 | 6.05 | 7.35 | 0.00 | - | 1 | 595 | 23.57% |
MSFT250321C00510000 | 2024-05-17 12:52PM EDT | 2025-03-21 | 11.15 | 9.95 | 12.55 | -0.70 | -5.91% | 52 | 686 | 25.68% |
MSFT250620C00510000 | 2024-05-15 3:15PM EDT | 2025-06-20 | 18.80 | 16.55 | 17.85 | 0.00 | - | 31 | 593 | 26.25% |
MSFT250919C00510000 | 2024-05-15 3:57PM EDT | 2025-09-19 | 24.90 | 22.45 | 24.85 | 0.00 | - | 3 | 13 | 27.78% |
MSFT251219C00510000 | 2024-05-16 2:10PM EDT | 2025-12-19 | 30.65 | 28.55 | 31.00 | 0.00 | - | 17 | 75 | 28.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621P00510000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 86.62 | 88.20 | 92.00 | 0.00 | - | 1 | 0 | 44.70% |
MSFT240816P00510000 | 2024-05-15 3:17PM EDT | 2024-08-16 | 86.85 | 88.00 | 92.00 | 0.00 | - | 510 | 0 | 27.50% |
MSFT240920P00510000 | 2024-05-15 3:17PM EDT | 2024-09-20 | 86.95 | 88.60 | 92.00 | 0.00 | - | 510 | 0 | 23.34% |
MSFT241018P00510000 | 2024-03-04 2:37PM EDT | 2024-10-18 | 94.47 | 88.55 | 90.50 | 0.00 | - | 2 | 0 | 16.70% |
MSFT241220P00510000 | 2024-04-17 11:19AM EDT | 2024-12-20 | 96.70 | 88.00 | 92.00 | 0.00 | - | 2 | 0 | 17.78% |
MSFT250117P00510000 | 2024-01-29 3:17PM EDT | 2025-01-17 | 103.30 | 100.75 | 103.35 | 0.00 | - | 10 | 0 | 29.77% |
MSFT250620P00510000 | 2024-05-17 12:18PM EDT | 2025-06-20 | 90.95 | 89.60 | 93.00 | -11.05 | -10.83% | 2 | 6 | 14.42% |
MSFT250919P00510000 | 2024-05-17 9:33AM EDT | 2025-09-19 | 92.31 | 92.10 | 94.50 | +1.46 | +1.61% | 370 | 5 | 14.50% |
MSFT251219P00510000 | 2024-05-16 9:56AM EDT | 2025-12-19 | 91.41 | 92.30 | 95.25 | 0.00 | - | 4 | 8 | 13.93% |