Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621C00165000 | 2024-02-13 4:24PM EDT | 2024-06-21 | 242.23 | 260.10 | 264.50 | 0.00 | - | 29 | 156 | 180.49% |
MSFT240920C00165000 | 2023-11-14 4:15PM EDT | 2024-09-20 | 211.23 | 203.95 | 207.50 | 0.00 | - | 45 | 45 | 0.00% |
MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 2024-12-20 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 2025-01-17 | 262.55 | 231.20 | 233.70 | 0.00 | - | 1 | 506 | 0.00% |
MSFT250620C00165000 | 2024-05-13 1:42PM EDT | 2025-06-20 | 256.49 | 264.60 | 269.10 | 0.00 | - | 2 | 31 | 66.14% |
MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 2025-12-19 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
MSFT260116C00165000 | 2024-03-05 10:43AM EDT | 2026-01-16 | 252.86 | 268.00 | 272.50 | 0.00 | - | 50 | 54 | 59.67% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621P00165000 | 2024-03-15 11:10AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 3,688 | 111.33% |
MSFT240920P00165000 | 2024-05-16 10:13AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 492 | 53.13% |
MSFT241220P00165000 | 2024-05-09 9:30AM EDT | 2024-12-20 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 1,080 | 47.07% |
MSFT250117P00165000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 0.11 | 0.10 | 0.16 | 0.00 | - | 3 | 1,656 | 45.31% |
MSFT250620P00165000 | 2024-05-15 9:33AM EDT | 2025-06-20 | 0.48 | 0.11 | 0.61 | 0.00 | - | 1 | 173 | 41.88% |
MSFT251219P00165000 | 2024-05-13 11:30AM EDT | 2025-12-19 | 0.80 | 0.36 | 0.92 | 0.00 | - | 1 | 181 | 36.85% |
MSFT260116P00165000 | 2024-05-13 3:43PM EDT | 2026-01-16 | 0.95 | 0.44 | 1.00 | 0.00 | - | 12 | 233 | 36.46% |