Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621C00600000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,818 | 25.00% |
MSFT240719C00600000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 12.50% |
MSFT240816C00600000 | 2024-05-15 1:57PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 1,089 | 12.50% |
MSFT240920C00600000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 747 | 12.50% |
MSFT241018C00600000 | 2024-05-16 10:00AM EDT | 2024-10-18 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 12.50% |
MSFT241115C00600000 | 2024-05-10 10:55AM EDT | 2024-11-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
MSFT241220C00600000 | 2024-05-17 3:59PM EDT | 2024-12-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 372 | 6.25% |
MSFT250117C00600000 | 2024-05-17 12:25PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,230 | 6.25% |
MSFT250321C00600000 | 2024-05-14 3:04PM EDT | 2025-03-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 6.25% |
MSFT250620C00600000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 22 | 1,360 | 6.25% |
MSFT250919C00600000 | 2024-05-15 11:51AM EDT | 2025-09-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 6.25% |
MSFT251219C00600000 | 2024-05-16 1:01PM EDT | 2025-12-19 | 11.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2,416 | 6.25% |
MSFT260116C00600000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 990 | 6.25% |
MSFT260618C00600000 | 2024-05-17 9:30AM EDT | 2026-06-18 | 19.43 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 6.25% |
MSFT261218C00600000 | 2024-05-17 10:30AM EDT | 2026-12-18 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 3.13% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621P00600000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 198.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 200.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 198.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 204.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 51.85% |
MSFT241220P00600000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 176.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 2025-01-17 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 50.37% |
MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 2025-03-21 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 2026-01-16 | 198.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 20.94% |
MSFT261218P00600000 | 2024-05-17 10:12AM EDT | 2026-12-18 | 180.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |