Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00260000 | 2024-03-05 11:34AM EDT | 2024-04-19 | 146.32 | 160.05 | 163.50 | 0.00 | - | 1 | 66 | 105.59% |
MSFT240517C00260000 | 2024-03-20 11:00AM EDT | 2024-05-17 | 163.81 | 161.05 | 165.00 | 0.00 | - | 2 | 37 | 81.34% |
MSFT240621C00260000 | 2024-03-21 9:30AM EDT | 2024-06-21 | 172.92 | 162.00 | 166.00 | 0.00 | - | 2 | 823 | 67.42% |
MSFT240719C00260000 | 2024-02-02 3:19PM EDT | 2024-07-19 | 157.50 | 159.15 | 162.25 | 0.00 | - | 2 | 21 | 49.82% |
MSFT240816C00260000 | 2024-02-22 4:01PM EDT | 2024-08-16 | 157.33 | 172.60 | 176.70 | 0.00 | - | 2 | 34 | 79.28% |
MSFT240920C00260000 | 2024-03-20 2:55PM EDT | 2024-09-20 | 171.18 | 165.35 | 169.00 | 0.00 | - | 1 | 201 | 55.65% |
MSFT241018C00260000 | 2024-02-22 2:16PM EDT | 2024-10-18 | 158.50 | 174.95 | 178.80 | 0.00 | - | 2 | 1 | 69.57% |
MSFT241220C00260000 | 2024-02-12 11:24AM EDT | 2024-12-20 | 167.80 | 162.85 | 166.35 | 0.00 | - | 2 | 301 | 43.51% |
MSFT250117C00260000 | 2024-03-21 12:41PM EDT | 2025-01-17 | 180.50 | 169.60 | 174.60 | 0.00 | - | 40 | 1,972 | 51.11% |
MSFT250321C00260000 | 2024-03-26 1:06PM EDT | 2025-03-21 | 175.00 | 170.00 | 178.40 | 0.00 | - | 1 | 3 | 54.33% |
MSFT250620C00260000 | 2024-03-27 9:53AM EDT | 2025-06-20 | 178.69 | 174.00 | 179.00 | 0.00 | - | 2 | 249 | 49.14% |
MSFT251219C00260000 | 2024-03-21 1:03PM EDT | 2025-12-19 | 191.53 | 179.00 | 184.00 | 0.00 | - | 1 | 179 | 45.72% |
MSFT260116C00260000 | 2024-03-12 12:05PM EDT | 2026-01-16 | 176.50 | 180.70 | 185.90 | 0.00 | - | 1 | 33 | 46.27% |
MSFT260618C00260000 | 2024-03-13 1:20PM EDT | 2026-06-18 | 183.58 | 185.00 | 190.00 | 0.00 | - | 1 | 3 | 44.58% |
MSFT261218C00260000 | 2024-03-28 11:32AM EDT | 2026-12-18 | 193.20 | 190.00 | 195.00 | -0.80 | -0.41% | 1 | 133 | 43.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00260000 | 2024-03-28 10:52AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 267 | 57.81% |
MSFT240517P00260000 | 2024-03-28 12:07PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.54 | 0.00 | - | 1 | 362 | 57.72% |
MSFT240621P00260000 | 2024-03-28 12:53PM EDT | 2024-06-21 | 0.26 | 0.01 | 0.30 | +0.04 | +18.18% | 4 | 3,103 | 44.36% |
MSFT240719P00260000 | 2024-03-28 12:53PM EDT | 2024-07-19 | 0.36 | 0.00 | 0.87 | -0.03 | -7.69% | 4 | 525 | 45.09% |
MSFT240816P00260000 | 2024-03-25 10:48AM EDT | 2024-08-16 | 0.63 | 0.51 | 1.09 | 0.00 | - | 10 | 266 | 41.97% |
MSFT240920P00260000 | 2024-03-21 11:49AM EDT | 2024-09-20 | 0.84 | 0.31 | 1.72 | 0.00 | - | 1 | 791 | 40.87% |
MSFT241018P00260000 | 2024-03-27 3:53PM EDT | 2024-10-18 | 0.98 | 0.00 | 1.17 | 0.00 | - | 7 | 82 | 35.33% |
MSFT241115P00260000 | 2024-03-25 10:04AM EDT | 2024-11-15 | 1.38 | 0.72 | 3.40 | 0.00 | - | 1 | 20 | 41.17% |
MSFT241220P00260000 | 2024-03-20 12:03PM EDT | 2024-12-20 | 1.66 | 1.50 | 1.81 | 0.00 | - | 2 | 457 | 33.52% |
MSFT250117P00260000 | 2024-03-28 2:32PM EDT | 2025-01-17 | 1.86 | 1.84 | 2.08 | -0.05 | -2.62% | 5 | 3,624 | 32.79% |
MSFT250321P00260000 | 2024-03-19 9:30AM EDT | 2025-03-21 | 2.90 | 0.86 | 4.40 | 0.00 | - | 1 | 136 | 35.28% |
MSFT250620P00260000 | 2024-03-20 1:32PM EDT | 2025-06-20 | 3.67 | 1.40 | 6.00 | 0.00 | - | 4 | 770 | 34.17% |
MSFT251219P00260000 | 2024-03-22 1:47PM EDT | 2025-12-19 | 5.51 | 1.87 | 10.00 | 0.00 | - | 3 | 641 | 33.53% |
MSFT260116P00260000 | 2024-03-27 2:57PM EDT | 2026-01-16 | 6.15 | 2.54 | 10.90 | 0.00 | - | 1 | 157 | 33.74% |
MSFT260618P00260000 | 2024-02-12 2:20PM EDT | 2026-06-18 | 8.25 | 7.80 | 9.25 | 0.00 | - | 1 | 0 | 28.84% |
MSFT261218P00260000 | 2024-03-13 2:57PM EDT | 2026-12-18 | 10.20 | 9.00 | 12.50 | 0.00 | - | 10 | 127 | 28.75% |