Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240503C00505000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.03 | -0.02 | -20.00% | 1 | 86 | 53.13% |
MSFT240510C00505000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.03 | 0.00 | - | 11 | 51 | 40.04% |
MSFT240517C00505000 | 2024-04-26 10:16AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | -0.05 | -62.50% | 2 | 158 | 33.69% |
MSFT240621C00505000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.16 | -0.26 | -65.00% | 7 | 1,316 | 24.20% |
MSFT240920C00505000 | 2024-04-26 1:37PM EDT | 2024-09-20 | 2.52 | 2.09 | 2.30 | +0.41 | +19.43% | 66 | 482 | 23.81% |
MSFT241018C00505000 | 2024-04-26 2:51PM EDT | 2024-10-18 | 3.45 | 3.10 | 3.35 | +0.85 | +32.69% | 25 | 139 | 23.98% |
MSFT241220C00505000 | 2024-04-26 12:09PM EDT | 2024-12-20 | 7.55 | 6.60 | 7.00 | +1.20 | +18.90% | 10 | 376 | 25.55% |
MSFT250117C00505000 | 2024-04-26 3:28PM EDT | 2025-01-17 | 8.72 | 7.95 | 8.50 | +0.77 | +9.69% | 104 | 1,591 | 25.81% |
MSFT250620C00505000 | 2024-04-26 9:58AM EDT | 2025-06-20 | 18.20 | 15.00 | 19.75 | +2.35 | +14.83% | 1 | 189 | 28.80% |
MSFT251219C00505000 | 2024-04-26 2:43PM EDT | 2025-12-19 | 29.45 | 27.35 | 30.30 | +2.86 | +10.76% | 1 | 269 | 29.69% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621P00505000 | 2024-03-06 4:41PM EDT | 2024-06-21 | 103.08 | 77.15 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 2024-09-20 | 80.10 | 96.50 | 100.70 | 0.00 | - | 2 | 0 | 23.15% |
MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 96.75 | 96.10 | 100.50 | 0.00 | - | 15 | 16 | 17.80% |
MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 106.21 | 96.50 | 101.00 | 0.00 | - | 1 | 4 | 17.80% |
MSFT250620P00505000 | 2024-02-29 3:10PM EDT | 2025-06-20 | 97.08 | 86.10 | 94.00 | 0.00 | - | 4 | 3 | 0.00% |