Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621C00180000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 228.88 | 249.35 | 251.55 | 0.00 | - | 1 | 1,770 | 337.56% |
MSFT240920C00180000 | 2023-08-11 9:30AM EDT | 2024-09-20 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 2024-12-20 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
MSFT250117C00180000 | 2024-04-29 1:06PM EDT | 2025-01-17 | 226.50 | 252.90 | 256.20 | 0.00 | - | 1 | 1,374 | 108.15% |
MSFT250620C00180000 | 2024-05-02 12:41PM EDT | 2025-06-20 | 223.77 | 241.00 | 245.00 | 0.00 | - | 1 | 1,090 | 62.96% |
MSFT251219C00180000 | 2024-05-31 10:03AM EDT | 2025-12-19 | 243.25 | 244.50 | 248.50 | -18.68 | -7.13% | 5 | 21 | 57.65% |
MSFT260116C00180000 | 2024-05-31 3:43PM EDT | 2026-01-16 | 239.28 | 245.50 | 249.00 | -11.97 | -4.76% | 1 | 22 | 57.39% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621P00180000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2,647 | 125.00% |
MSFT240920P00180000 | 2024-05-31 1:42PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.51 | +0.01 | +25.00% | 1 | 274 | 63.14% |
MSFT241220P00180000 | 2024-05-29 9:46AM EDT | 2024-12-20 | 0.16 | 0.00 | 0.37 | 0.00 | - | 1 | 950 | 49.02% |
MSFT250117P00180000 | 2024-05-30 2:54PM EDT | 2025-01-17 | 0.15 | 0.10 | 0.39 | 0.00 | - | 1 | 2,513 | 46.29% |
MSFT250620P00180000 | 2024-05-29 1:20PM EDT | 2025-06-20 | 0.46 | 0.01 | 2.62 | 0.00 | - | 1 | 211 | 48.76% |
MSFT251219P00180000 | 2024-05-31 3:05PM EDT | 2025-12-19 | 1.12 | 0.00 | 2.05 | +0.17 | +17.89% | 10 | 582 | 38.29% |
MSFT260116P00180000 | 2024-05-09 3:18PM EDT | 2026-01-16 | 1.24 | 0.85 | 1.25 | 0.00 | - | 15 | 38 | 34.24% |