Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240920C00640000 | 2024-04-24 10:57AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.10 | 0.00 | - | 50 | 83 | 26.56% |
MSFT241018C00640000 | 2024-05-20 1:21PM EDT | 2024-10-18 | 0.08 | 0.01 | 0.07 | -0.01 | -11.11% | 1 | 31 | 23.15% |
MSFT241115C00640000 | 2024-05-20 10:41AM EDT | 2024-11-15 | 0.16 | 0.10 | 0.23 | 0.00 | - | 2 | 109 | 24.22% |
MSFT241220C00640000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 0.25 | 0.21 | 0.40 | 0.00 | - | 5 | 34 | 23.77% |
MSFT250117C00640000 | 2024-05-20 12:46PM EDT | 2025-01-17 | 0.37 | 0.34 | 0.43 | -0.03 | -7.50% | 12 | 244 | 22.57% |
MSFT250321C00640000 | 2024-05-20 11:26AM EDT | 2025-03-21 | 0.95 | 0.83 | 1.15 | +0.09 | +10.47% | 2 | 150 | 23.31% |
MSFT250620C00640000 | 2024-05-17 9:30AM EDT | 2025-06-20 | 2.74 | 2.09 | 2.75 | 0.00 | - | 1 | 863 | 24.02% |
MSFT250919C00640000 | 2024-05-20 1:52PM EDT | 2025-09-19 | 4.80 | 3.60 | 5.20 | +0.55 | +12.94% | 3 | 340 | 24.95% |
MSFT251219C00640000 | 2024-05-17 11:35AM EDT | 2025-12-19 | 6.89 | 5.65 | 8.25 | 0.00 | - | 2 | 229 | 25.80% |
MSFT260116C00640000 | 2024-05-20 1:11PM EDT | 2026-01-16 | 8.80 | 7.65 | 8.95 | +0.95 | +12.10% | 26 | 201 | 25.77% |
MSFT260618C00640000 | 2024-05-20 12:54PM EDT | 2026-06-18 | 14.50 | 13.00 | 15.90 | +1.09 | +8.13% | 2 | 87 | 27.49% |
MSFT261218C00640000 | 2024-05-17 2:40PM EDT | 2026-12-18 | 19.80 | 19.50 | 21.50 | 0.00 | - | 40 | 332 | 27.45% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT250117P00640000 | 2024-04-26 9:59AM EDT | 2025-01-17 | 230.72 | 214.00 | 215.90 | 0.00 | - | 21 | 0 | 22.14% |
MSFT250919P00640000 | 2024-05-16 9:58AM EDT | 2025-09-19 | 215.71 | 213.00 | 217.50 | 0.00 | - | - | 0 | 20.38% |
MSFT261218P00640000 | 2024-04-26 9:31AM EDT | 2026-12-18 | 230.10 | 212.50 | 217.50 | 0.00 | - | 1 | 0 | 14.77% |