Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240412C00290000 | 2024-03-25 10:06AM EDT | 2024-04-12 | 133.50 | 130.50 | 133.15 | 0.00 | - | 8 | 8 | 104.57% |
MSFT240419C00290000 | 2024-03-15 3:54PM EDT | 2024-04-19 | 128.21 | 130.80 | 133.40 | 0.00 | - | 2 | 56 | 90.38% |
MSFT240517C00290000 | 2024-03-26 10:47AM EDT | 2024-05-17 | 136.84 | 131.65 | 134.50 | 0.00 | - | 1 | 90 | 67.00% |
MSFT240621C00290000 | 2024-03-26 9:30AM EDT | 2024-06-21 | 139.23 | 133.70 | 135.75 | 0.00 | - | 1 | 2,022 | 58.11% |
MSFT240719C00290000 | 2024-02-26 11:30AM EDT | 2024-07-19 | 126.50 | 134.30 | 137.95 | 0.00 | - | 1 | 58 | 54.52% |
MSFT240816C00290000 | 2024-03-25 1:51PM EDT | 2024-08-16 | 140.44 | 136.05 | 138.90 | 0.00 | - | 2 | 8 | 52.01% |
MSFT240920C00290000 | 2024-03-15 3:11PM EDT | 2024-09-20 | 134.73 | 136.60 | 140.40 | 0.00 | - | 1 | 114 | 52.08% |
MSFT241018C00290000 | 2024-03-18 9:37AM EDT | 2024-10-18 | 137.16 | 137.85 | 141.80 | 0.00 | - | 5 | 14 | 50.64% |
MSFT241115C00290000 | 2024-03-05 11:19AM EDT | 2024-11-15 | 128.06 | 140.35 | 143.25 | 0.00 | - | 1 | 14 | 49.59% |
MSFT241220C00290000 | 2024-03-20 3:08PM EDT | 2024-12-20 | 148.12 | 142.40 | 143.45 | 0.00 | - | 1 | 269 | 46.50% |
MSFT250117C00290000 | 2024-03-27 9:35AM EDT | 2025-01-17 | 146.44 | 143.20 | 144.80 | 0.00 | - | 2 | 1,720 | 45.92% |
MSFT250620C00290000 | 2024-03-06 11:13AM EDT | 2025-06-20 | 131.91 | 149.85 | 151.85 | 0.00 | - | 4 | 380 | 43.82% |
MSFT251219C00290000 | 2024-02-28 1:33PM EDT | 2025-12-19 | 145.95 | 156.55 | 159.95 | 0.00 | - | 2 | 178 | 42.85% |
MSFT260116C00290000 | 2024-03-26 12:26PM EDT | 2026-01-16 | 162.71 | 158.15 | 160.70 | 0.00 | - | 1 | 35 | 42.45% |
MSFT260618C00290000 | 2024-03-04 12:48PM EDT | 2026-06-18 | 160.95 | 162.25 | 166.80 | 0.00 | - | 1 | 5 | 41.96% |
MSFT261218C00290000 | 2024-03-21 10:29AM EDT | 2026-12-18 | 175.70 | 168.50 | 173.00 | 0.00 | - | 2 | 18 | 41.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00290000 | 2024-03-22 3:51PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 557 | 212.50% |
MSFT240405P00290000 | 2024-03-15 9:45AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 75.00% |
MSFT240412P00290000 | 2024-03-05 1:13PM EDT | 2024-04-12 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 2 | 58.59% |
MSFT240419P00290000 | 2024-03-26 2:13PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 752 | 51.95% |
MSFT240426P00290000 | 2024-03-11 12:22PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.42 | 0.00 | - | - | 1 | 56.45% |
MSFT240517P00290000 | 2024-03-26 9:30AM EDT | 2024-05-17 | 0.22 | 0.17 | 0.25 | 0.00 | - | 1 | 511 | 44.34% |
MSFT240621P00290000 | 2024-03-27 11:29AM EDT | 2024-06-21 | 0.52 | 0.46 | 0.54 | 0.00 | - | 4 | 3,586 | 38.16% |
MSFT240719P00290000 | 2024-03-25 9:50AM EDT | 2024-07-19 | 0.72 | 0.64 | 0.74 | 0.00 | - | 10 | 240 | 34.89% |
MSFT240816P00290000 | 2024-03-26 3:16PM EDT | 2024-08-16 | 1.09 | 1.03 | 1.18 | 0.00 | - | 6 | 165 | 33.95% |
MSFT240920P00290000 | 2024-03-25 3:26PM EDT | 2024-09-20 | 1.52 | 1.36 | 1.53 | 0.00 | - | 6 | 839 | 31.98% |
MSFT241018P00290000 | 2024-03-28 10:44AM EDT | 2024-10-18 | 1.65 | 1.55 | 1.79 | -0.15 | -8.33% | 1 | 26 | 30.68% |
MSFT241115P00290000 | 2024-03-22 3:48PM EDT | 2024-11-15 | 2.30 | 2.10 | 2.49 | 0.00 | - | 1 | 21 | 30.91% |
MSFT241220P00290000 | 2024-03-20 10:45AM EDT | 2024-12-20 | 2.98 | 2.76 | 2.96 | 0.00 | - | 6 | 269 | 30.00% |
MSFT250117P00290000 | 2024-03-26 2:40PM EDT | 2025-01-17 | 3.21 | 3.20 | 3.30 | 0.00 | - | 17 | 3,345 | 29.30% |
MSFT250321P00290000 | 2024-03-28 12:00PM EDT | 2025-03-21 | 4.05 | 4.00 | 4.30 | -0.15 | -3.57% | 2 | 108 | 28.45% |
MSFT250620P00290000 | 2024-03-06 11:13AM EDT | 2025-06-20 | 7.74 | 5.25 | 5.80 | 0.00 | - | 4 | 275 | 27.59% |
MSFT251219P00290000 | 2024-03-14 10:08AM EDT | 2025-12-19 | 9.05 | 8.40 | 9.80 | 0.00 | - | 8 | 421 | 27.41% |
MSFT260116P00290000 | 2024-03-22 2:03PM EDT | 2026-01-16 | 8.90 | 8.65 | 10.05 | 0.00 | - | 2 | 1,062 | 27.05% |
MSFT260618P00290000 | 2024-03-14 9:30AM EDT | 2026-06-18 | 12.05 | 10.25 | 13.20 | 0.00 | - | 1 | 2 | 26.85% |
MSFT261218P00290000 | 2024-03-18 10:29AM EDT | 2026-12-18 | 14.86 | 13.85 | 15.70 | 0.00 | - | 2 | 20 | 25.92% |