Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517C00270000 | 2024-04-24 12:37PM EDT | 2024-05-17 | 137.98 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
MSFT240621C00270000 | 2024-04-19 10:26AM EDT | 2024-06-21 | 132.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2,281 | 0.00% |
MSFT240719C00270000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 132.88 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
MSFT240816C00270000 | 2024-04-19 12:16PM EDT | 2024-08-16 | 134.00 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
MSFT240920C00270000 | 2024-04-08 12:23PM EDT | 2024-09-20 | 160.15 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 0.00% |
MSFT241018C00270000 | 2024-02-26 3:59PM EDT | 2024-10-18 | 148.61 | 157.80 | 160.95 | 0.00 | - | 2 | 3 | 97.06% |
MSFT241115C00270000 | 2024-02-29 4:43PM EDT | 2024-11-15 | 151.37 | 158.05 | 162.75 | 0.00 | - | 4 | 4 | 91.48% |
MSFT241220C00270000 | 2024-04-08 12:23PM EDT | 2024-12-20 | 163.65 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 0.00% |
MSFT250117C00270000 | 2024-04-19 3:00PM EDT | 2025-01-17 | 140.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,592 | 0.00% |
MSFT250321C00270000 | 2024-04-15 10:52AM EDT | 2025-03-21 | 166.65 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
MSFT250620C00270000 | 2024-04-12 1:00PM EDT | 2025-06-20 | 168.95 | 0.00 | 0.00 | 0.00 | - | 60 | 530 | 0.00% |
MSFT251219C00270000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 159.75 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
MSFT260116C00270000 | 2024-04-17 1:13PM EDT | 2026-01-16 | 168.87 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 0.00% |
MSFT260618C00270000 | 2024-04-19 12:22PM EDT | 2026-06-18 | 161.63 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
MSFT261218C00270000 | 2024-04-19 12:22PM EDT | 2026-12-18 | 167.43 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240426P00270000 | 2024-04-18 12:14PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 50.00% |
MSFT240503P00270000 | 2024-04-17 11:18AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
MSFT240517P00270000 | 2024-04-24 2:00PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,523 | 1,842 | 25.00% |
MSFT240524P00270000 | 2024-04-19 12:12PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
MSFT240621P00270000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 94 | 7,522 | 25.00% |
MSFT240719P00270000 | 2024-04-23 1:57PM EDT | 2024-07-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 265 | 12.50% |
MSFT240816P00270000 | 2024-04-24 2:04PM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 350 | 12.50% |
MSFT240920P00270000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 43 | 1,122 | 12.50% |
MSFT241018P00270000 | 2024-04-04 3:32PM EDT | 2024-10-18 | 1.26 | 0.00 | 0.00 | 0.00 | - | 71 | 204 | 12.50% |
MSFT241115P00270000 | 2024-04-23 9:30AM EDT | 2024-11-15 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
MSFT241220P00270000 | 2024-04-24 12:50PM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | 0.00 | - | 62 | 355 | 6.25% |
MSFT250117P00270000 | 2024-04-22 3:17PM EDT | 2025-01-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 43 | 2,075 | 6.25% |
MSFT250321P00270000 | 2024-04-22 11:00AM EDT | 2025-03-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 25 | 50 | 6.25% |
MSFT250620P00270000 | 2024-04-23 11:45AM EDT | 2025-06-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 6.25% |
MSFT251219P00270000 | 2024-04-24 3:15PM EDT | 2025-12-19 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 6.25% |
MSFT260116P00270000 | 2024-04-22 11:10AM EDT | 2026-01-16 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 6.25% |
MSFT260618P00270000 | 2024-04-11 1:45PM EDT | 2026-06-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
MSFT261218P00270000 | 2024-04-24 1:39PM EDT | 2026-12-18 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |