Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00335000 | 2024-03-12 1:41PM EDT | 2024-04-05 | 81.10 | 84.45 | 88.00 | 0.00 | - | 1 | 1 | 81.20% |
MSFT240412C00335000 | 2024-03-05 4:38PM EDT | 2024-04-12 | 69.23 | 85.00 | 88.50 | 0.00 | - | - | 1 | 67.60% |
MSFT240419C00335000 | 2024-03-27 11:55AM EDT | 2024-04-19 | 86.21 | 85.45 | 89.00 | 0.00 | - | 2 | 354 | 60.45% |
MSFT240517C00335000 | 2024-03-26 10:38AM EDT | 2024-05-17 | 92.55 | 87.05 | 91.35 | 0.00 | - | 1 | 817 | 56.98% |
MSFT240621C00335000 | 2024-03-28 9:49AM EDT | 2024-06-21 | 90.74 | 89.25 | 93.55 | +0.54 | +0.60% | 1 | 3,794 | 48.85% |
MSFT240719C00335000 | 2024-03-20 1:47PM EDT | 2024-07-19 | 94.22 | 91.15 | 93.35 | 0.00 | - | 1 | 84 | 41.98% |
MSFT240816C00335000 | 2024-03-15 9:35AM EDT | 2024-08-16 | 95.55 | 93.20 | 97.00 | 0.00 | - | 5 | 128 | 43.53% |
MSFT240920C00335000 | 2024-03-28 1:34PM EDT | 2024-09-20 | 96.35 | 95.15 | 97.45 | -2.13 | -2.16% | 40 | 300 | 39.58% |
MSFT241018C00335000 | 2024-03-06 4:47PM EDT | 2024-10-18 | 83.78 | 97.85 | 99.50 | 0.00 | - | 12 | 36 | 39.31% |
MSFT241115C00335000 | 2024-03-15 2:52PM EDT | 2024-11-15 | 98.35 | 99.55 | 103.00 | 0.00 | - | 1 | 22 | 40.76% |
MSFT241220C00335000 | 2024-03-21 12:27PM EDT | 2024-12-20 | 103.80 | 101.50 | 105.00 | -8.55 | -7.61% | 1 | 702 | 39.99% |
MSFT250117C00335000 | 2024-03-27 3:09PM EDT | 2025-01-17 | 104.53 | 103.25 | 107.00 | +0.38 | +0.36% | 1 | 1,006 | 39.91% |
MSFT250620C00335000 | 2024-03-28 11:56AM EDT | 2025-06-20 | 114.38 | 111.00 | 116.00 | -7.67 | -6.28% | 12 | 328 | 38.87% |
MSFT251219C00335000 | 2024-03-14 10:14AM EDT | 2025-12-19 | 128.49 | 118.30 | 128.00 | 0.00 | - | 1 | 505 | 39.82% |
MSFT260116C00335000 | 2024-03-22 9:56AM EDT | 2026-01-16 | 132.65 | 122.00 | 127.00 | 0.00 | - | 1 | 120 | 38.40% |
MSFT260618C00335000 | 2024-01-23 3:50PM EDT | 2026-06-18 | 111.50 | 124.10 | 128.50 | 0.00 | - | 5 | 11 | 35.35% |
MSFT261218C00335000 | 2024-03-27 10:27AM EDT | 2026-12-18 | 139.81 | 137.00 | 142.00 | 0.00 | - | 1 | 5 | 38.09% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00335000 | 2024-03-27 9:30AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 289 | 55.47% |
MSFT240412P00335000 | 2024-03-27 11:19AM EDT | 2024-04-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 240 | 244 | 43.36% |
MSFT240419P00335000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.14 | -0.03 | -23.08% | 231 | 1,468 | 40.53% |
MSFT240426P00335000 | 2024-03-28 12:21PM EDT | 2024-04-26 | 0.19 | 0.02 | 1.15 | -0.04 | -17.39% | 3 | 12 | 49.73% |
MSFT240503P00335000 | 2024-03-22 12:36PM EDT | 2024-05-03 | 0.41 | 0.00 | 2.34 | 0.00 | - | 1 | 1 | 52.41% |
MSFT240517P00335000 | 2024-03-27 2:23PM EDT | 2024-05-17 | 0.70 | 0.61 | 0.90 | -0.03 | -4.11% | 1 | 581 | 36.07% |
MSFT240621P00335000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 1.32 | 1.29 | 1.45 | -0.03 | -2.22% | 2 | 4,810 | 30.52% |
MSFT240719P00335000 | 2024-03-27 3:22PM EDT | 2024-07-19 | 1.91 | 1.73 | 2.31 | 0.00 | - | 2 | 555 | 29.49% |
MSFT240816P00335000 | 2024-03-28 1:31PM EDT | 2024-08-16 | 2.91 | 2.12 | 3.00 | +0.11 | +3.93% | 3 | 373 | 28.23% |
MSFT240920P00335000 | 2024-03-27 11:08AM EDT | 2024-09-20 | 3.78 | 2.90 | 3.95 | 0.00 | - | 1 | 1,160 | 27.27% |
MSFT241018P00335000 | 2024-03-28 3:38PM EDT | 2024-10-18 | 4.30 | 2.39 | 4.65 | -0.17 | -3.80% | 31 | 28 | 26.58% |
MSFT241115P00335000 | 2024-03-28 1:38PM EDT | 2024-11-15 | 5.72 | 5.20 | 6.95 | +0.17 | +3.06% | 1 | 60 | 28.38% |
MSFT241220P00335000 | 2024-03-27 10:47AM EDT | 2024-12-20 | 6.65 | 5.95 | 7.15 | 0.00 | - | 1 | 790 | 26.71% |
MSFT250117P00335000 | 2024-03-28 1:19PM EDT | 2025-01-17 | 7.41 | 6.70 | 7.70 | +0.16 | +2.21% | 17 | 1,712 | 26.08% |
MSFT250620P00335000 | 2024-03-28 12:13PM EDT | 2025-06-20 | 11.25 | 10.30 | 12.00 | -0.35 | -3.02% | 1 | 138 | 25.03% |
MSFT251219P00335000 | 2024-03-12 9:59AM EDT | 2025-12-19 | 18.78 | 14.00 | 19.00 | 0.00 | - | 4 | 119 | 25.85% |
MSFT260116P00335000 | 2024-03-25 12:27PM EDT | 2026-01-16 | 17.00 | 14.50 | 19.10 | 0.00 | - | 2 | 62 | 25.36% |
MSFT260618P00335000 | 2024-03-27 10:34AM EDT | 2026-06-18 | 20.32 | 18.00 | 23.00 | 0.00 | - | 7 | 20 | 25.03% |
MSFT261218P00335000 | 2024-03-25 12:33PM EDT | 2026-12-18 | 23.82 | 21.50 | 26.50 | 0.00 | - | 1 | 17 | 24.33% |