Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240920C00640000 | 2024-05-31 1:55PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 1 | 84 | 24.22% |
MSFT241018C00640000 | 2024-05-29 12:43PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 95 | 23.44% |
MSFT241115C00640000 | 2024-05-31 2:19PM EDT | 2024-11-15 | 0.16 | 0.00 | 0.55 | +0.02 | +14.29% | 1 | 273 | 29.53% |
MSFT241220C00640000 | 2024-05-31 10:32AM EDT | 2024-12-20 | 0.16 | 0.00 | 0.28 | -0.07 | -30.43% | 16 | 241 | 24.56% |
MSFT250117C00640000 | 2024-05-31 3:05PM EDT | 2025-01-17 | 0.26 | 0.22 | 0.55 | -0.07 | -21.21% | 15 | 298 | 25.16% |
MSFT250321C00640000 | 2024-05-31 1:17PM EDT | 2025-03-21 | 0.66 | 0.30 | 1.35 | -0.24 | -26.67% | 9 | 150 | 25.62% |
MSFT250620C00640000 | 2024-05-31 1:13PM EDT | 2025-06-20 | 1.66 | 0.01 | 3.35 | -0.61 | -26.87% | 37 | 875 | 26.59% |
MSFT250919C00640000 | 2024-05-31 11:47AM EDT | 2025-09-19 | 3.20 | 2.48 | 5.65 | -1.00 | -23.81% | 4 | 349 | 26.93% |
MSFT251219C00640000 | 2024-05-31 11:45AM EDT | 2025-12-19 | 5.25 | 3.65 | 7.70 | -2.85 | -35.19% | 12 | 232 | 26.70% |
MSFT260116C00640000 | 2024-05-31 3:42PM EDT | 2026-01-16 | 5.68 | 6.10 | 7.90 | -3.31 | -36.82% | 2 | 239 | 26.24% |
MSFT260618C00640000 | 2024-05-31 2:55PM EDT | 2026-06-18 | 12.00 | 10.40 | 14.00 | -0.87 | -6.76% | 20 | 102 | 27.66% |
MSFT261218C00640000 | 2024-05-31 3:33PM EDT | 2026-12-18 | 18.00 | 17.20 | 21.50 | -1.75 | -8.86% | 436 | 415 | 28.70% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT250117P00640000 | 2024-05-23 9:35AM EDT | 2025-01-17 | 207.00 | 223.50 | 226.90 | 0.00 | - | 5 | 0 | 31.21% |
MSFT250919P00640000 | 2024-05-16 9:58AM EDT | 2025-09-19 | 215.71 | 223.00 | 227.00 | 0.00 | - | - | 0 | 21.99% |
MSFT260116P00640000 | 2024-05-20 2:08PM EDT | 2026-01-16 | 215.50 | 223.00 | 227.00 | 0.00 | - | - | 0 | 19.70% |
MSFT261218P00640000 | 2024-04-26 9:31AM EDT | 2026-12-18 | 230.10 | 207.50 | 212.50 | 0.00 | - | 1 | 0 | 0.00% |