Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517C00285000 | 2024-04-25 11:45AM EDT | 2024-05-17 | 108.32 | 120.50 | 124.50 | 0.00 | - | 1 | 38 | 87.55% |
MSFT240621C00285000 | 2024-04-19 12:52PM EDT | 2024-06-21 | 117.24 | 122.60 | 125.85 | 0.00 | - | 1 | 1,059 | 64.00% |
MSFT240719C00285000 | 2024-04-25 12:21PM EDT | 2024-07-19 | 112.60 | 123.05 | 127.00 | 0.00 | - | 7 | 13 | 55.34% |
MSFT240920C00285000 | 2024-04-25 10:13AM EDT | 2024-09-20 | 115.23 | 125.50 | 130.00 | 0.00 | - | 10 | 900 | 53.51% |
MSFT241220C00285000 | 2024-04-25 11:14AM EDT | 2024-12-20 | 119.90 | 130.10 | 134.00 | 0.00 | - | 12 | 270 | 48.00% |
MSFT250117C00285000 | 2024-04-19 10:25AM EDT | 2025-01-17 | 129.00 | 132.00 | 136.00 | 0.00 | - | 1 | 523 | 48.01% |
MSFT250620C00285000 | 2024-04-23 2:21PM EDT | 2025-06-20 | 143.15 | 138.50 | 143.50 | 0.00 | - | 1 | 129 | 45.43% |
MSFT251219C00285000 | 2024-04-25 11:04AM EDT | 2025-12-19 | 135.70 | 147.00 | 151.50 | 0.00 | - | 1 | 149 | 43.90% |
MSFT260116C00285000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 145.43 | 148.00 | 152.50 | 0.00 | - | 1 | 76 | 43.62% |
MSFT260618C00285000 | 2024-04-25 3:04PM EDT | 2026-06-18 | 148.20 | 154.00 | 158.50 | 0.00 | - | 4 | 8 | 42.88% |
MSFT261218C00285000 | 2024-04-08 12:42PM EDT | 2026-12-18 | 179.32 | 160.50 | 164.95 | 0.00 | - | 12 | 13 | 42.17% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240503P00285000 | 2024-04-25 3:50PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.04 | 0.00 | - | 7 | 12 | 94.53% |
MSFT240510P00285000 | 2024-04-24 10:16AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 65.63% |
MSFT240517P00285000 | 2024-04-26 1:09PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.07 | -0.17 | -89.47% | 12 | 527 | 55.08% |
MSFT240621P00285000 | 2024-04-26 2:49PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.23 | -0.36 | -70.59% | 6 | 1,731 | 40.67% |
MSFT240719P00285000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 0.36 | 0.26 | 0.37 | -0.34 | -48.57% | 145 | 109 | 35.40% |
MSFT240920P00285000 | 2024-04-26 3:21PM EDT | 2024-09-20 | 1.04 | 0.98 | 1.17 | -0.68 | -39.53% | 10 | 494 | 32.36% |
MSFT241220P00285000 | 2024-04-25 3:27PM EDT | 2024-12-20 | 3.35 | 2.42 | 2.74 | 0.00 | - | 2 | 546 | 30.42% |
MSFT250117P00285000 | 2024-04-23 12:39PM EDT | 2025-01-17 | 3.36 | 2.69 | 3.10 | 0.00 | - | 7 | 888 | 29.63% |
MSFT250620P00285000 | 2024-04-18 3:37PM EDT | 2025-06-20 | 6.80 | 3.00 | 8.00 | 0.00 | - | 1 | 271 | 30.77% |
MSFT251219P00285000 | 2024-04-25 12:04PM EDT | 2025-12-19 | 10.72 | 7.65 | 9.40 | 0.00 | - | 2 | 1,088 | 27.11% |
MSFT260116P00285000 | 2024-04-26 10:57AM EDT | 2026-01-16 | 8.90 | 8.00 | 11.50 | -2.84 | -24.19% | 3 | 195 | 28.44% |
MSFT260618P00285000 | 2024-04-26 9:55AM EDT | 2026-06-18 | 11.30 | 10.60 | 12.20 | -1.75 | -13.41% | 55 | 55 | 26.07% |
MSFT261218P00285000 | 2024-04-17 1:29PM EDT | 2026-12-18 | 14.97 | 13.55 | 15.15 | 0.00 | - | 1 | 21 | 25.50% |