Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00210000 | 2024-03-28 9:35AM EDT | 210.00 | 210.15 | 209.45 | 213.00 | -9.70 | -4.41% | 3 | 5 | 216.50% |
MSFT240405C00240000 | 2024-03-14 11:38AM EDT | 240.00 | 187.50 | 179.20 | 183.00 | 0.00 | - | 2 | 2 | 171.48% |
MSFT240405C00245000 | 2024-03-22 10:41AM EDT | 245.00 | 183.06 | 174.15 | 178.00 | 0.00 | - | 1 | 1 | 164.26% |
MSFT240405C00275000 | 2024-03-22 3:15PM EDT | 275.00 | 154.34 | 144.20 | 148.55 | 0.00 | - | 1 | 1 | 145.17% |
MSFT240405C00300000 | 2024-03-27 11:52AM EDT | 300.00 | 120.49 | 119.45 | 123.00 | 0.00 | - | 8 | 8 | 114.06% |
MSFT240405C00320000 | 2024-03-27 3:33PM EDT | 320.00 | 100.28 | 99.50 | 103.00 | 0.00 | - | 9 | 11 | 95.70% |
MSFT240405C00325000 | 2024-03-26 11:01AM EDT | 325.00 | 99.99 | 94.50 | 98.65 | 0.00 | - | 1 | 1 | 99.07% |
MSFT240405C00330000 | 2024-03-28 1:47PM EDT | 330.00 | 90.67 | 89.55 | 93.65 | +0.66 | +0.73% | 1 | 3 | 94.68% |
MSFT240405C00335000 | 2024-03-12 1:41PM EDT | 335.00 | 81.10 | 84.45 | 88.00 | 0.00 | - | 1 | 1 | 81.20% |
MSFT240405C00340000 | 2024-03-21 3:55PM EDT | 340.00 | 90.57 | 79.40 | 83.00 | 0.00 | - | 4 | 8 | 76.03% |
MSFT240405C00345000 | 2024-03-28 10:44AM EDT | 345.00 | 77.02 | 74.05 | 78.00 | +18.02 | +30.54% | 55 | 1 | 66.46% |
MSFT240405C00350000 | 2024-03-28 11:07AM EDT | 350.00 | 71.57 | 69.35 | 73.00 | -0.17 | -0.24% | 8 | 37 | 66.55% |
MSFT240405C00355000 | 2024-03-27 2:08PM EDT | 355.00 | 65.30 | 64.00 | 68.75 | 0.00 | - | 23 | 31 | 66.50% |
MSFT240405C00360000 | 2024-03-28 2:54PM EDT | 360.00 | 61.04 | 59.45 | 63.00 | -0.45 | -0.73% | 2 | 2,649 | 58.98% |
MSFT240405C00365000 | 2024-03-27 11:26AM EDT | 365.00 | 55.52 | 54.45 | 58.75 | -0.20 | -0.36% | 1 | 33 | 61.06% |
MSFT240405C00370000 | 2024-03-28 3:45PM EDT | 370.00 | 51.92 | 49.70 | 53.00 | +0.40 | +0.78% | 29 | 27 | 52.52% |
MSFT240405C00375000 | 2024-03-28 1:46PM EDT | 375.00 | 45.70 | 44.70 | 48.80 | -2.76 | -5.70% | 2 | 18 | 53.54% |
MSFT240405C00380000 | 2024-03-28 3:52PM EDT | 380.00 | 41.58 | 39.75 | 43.80 | +1.52 | +3.79% | 8 | 68 | 66.57% |
MSFT240405C00385000 | 2024-03-26 3:48PM EDT | 385.00 | 38.12 | 34.75 | 38.85 | 0.00 | - | 2 | 30 | 61.01% |
MSFT240405C00390000 | 2024-03-28 3:21PM EDT | 390.00 | 31.70 | 29.50 | 33.00 | +1.43 | +4.72% | 35 | 133 | 49.26% |
MSFT240405C00395000 | 2024-03-28 2:33PM EDT | 395.00 | 26.11 | 24.50 | 28.85 | +0.33 | +1.28% | 4 | 183 | 48.95% |
MSFT240405C00397500 | 2024-03-28 3:48PM EDT | 397.50 | 24.21 | 22.35 | 24.55 | -0.64 | -2.58% | 107 | 9 | 33.95% |
MSFT240405C00400000 | 2024-03-28 3:53PM EDT | 400.00 | 21.22 | 19.90 | 22.70 | +0.98 | +4.84% | 376 | 706 | 35.80% |
MSFT240405C00402500 | 2024-03-28 3:50PM EDT | 402.50 | 20.00 | 17.45 | 19.60 | +2.35 | +13.31% | 107 | 323 | 28.96% |
MSFT240405C00405000 | 2024-03-28 3:48PM EDT | 405.00 | 17.40 | 14.85 | 17.10 | -0.30 | -1.69% | 41 | 558 | 26.18% |
MSFT240405C00407500 | 2024-03-28 3:13PM EDT | 407.50 | 14.41 | 12.45 | 14.75 | +1.13 | +8.51% | 82 | 23 | 24.29% |
MSFT240405C00410000 | 2024-03-28 3:50PM EDT | 410.00 | 12.29 | 11.00 | 12.30 | -0.72 | -5.53% | 134 | 1,563 | 21.62% |
MSFT240405C00412500 | 2024-03-28 3:35PM EDT | 412.50 | 10.15 | 8.50 | 11.15 | -0.41 | -3.88% | 89 | 158 | 25.16% |
MSFT240405C00415000 | 2024-03-28 3:57PM EDT | 415.00 | 8.32 | 5.90 | 9.05 | -0.38 | -4.37% | 540 | 1,224 | 23.27% |
MSFT240405C00417500 | 2024-03-28 3:57PM EDT | 417.50 | 6.45 | 5.30 | 7.60 | -0.35 | -5.15% | 262 | 317 | 23.63% |
MSFT240405C00420000 | 2024-03-28 3:59PM EDT | 420.00 | 4.00 | 3.85 | 4.85 | -1.20 | -23.08% | 4,675 | 2,931 | 18.04% |
MSFT240405C00422500 | 2024-03-28 3:59PM EDT | 422.50 | 2.80 | 2.75 | 3.55 | -1.05 | -27.27% | 4,093 | 1,017 | 17.60% |
MSFT240405C00425000 | 2024-03-28 3:59PM EDT | 425.00 | 1.88 | 1.71 | 1.97 | -0.93 | -33.10% | 6,777 | 4,014 | 14.92% |
MSFT240405C00427500 | 2024-03-28 3:59PM EDT | 427.50 | 1.44 | 1.00 | 1.31 | -0.53 | -26.90% | 4,767 | 2,746 | 15.05% |
MSFT240405C00430000 | 2024-03-28 3:59PM EDT | 430.00 | 0.82 | 0.75 | 0.95 | -0.54 | -39.71% | 4,216 | 3,993 | 15.86% |
MSFT240405C00432500 | 2024-03-28 3:59PM EDT | 432.50 | 0.45 | 0.40 | 0.53 | -0.44 | -49.44% | 2,824 | 849 | 15.37% |
MSFT240405C00435000 | 2024-03-28 3:59PM EDT | 435.00 | 0.30 | 0.27 | 0.40 | -0.28 | -48.28% | 1,304 | 3,594 | 16.38% |
MSFT240405C00437500 | 2024-03-28 3:50PM EDT | 437.50 | 0.25 | 0.01 | 0.22 | -0.17 | -40.48% | 207 | 519 | 16.16% |
MSFT240405C00440000 | 2024-03-28 3:53PM EDT | 440.00 | 0.14 | 0.10 | 0.15 | -0.15 | -51.72% | 1,303 | 5,097 | 16.75% |
MSFT240405C00445000 | 2024-03-28 3:57PM EDT | 445.00 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 1,069 | 2,480 | 18.21% |
MSFT240405C00450000 | 2024-03-28 3:53PM EDT | 450.00 | 0.04 | 0.00 | 0.06 | -0.04 | -50.00% | 116 | 2,555 | 20.41% |
MSFT240405C00455000 | 2024-03-28 3:57PM EDT | 455.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 123 | 827 | 22.07% |
MSFT240405C00460000 | 2024-03-28 3:57PM EDT | 460.00 | 0.01 | 0.01 | 0.23 | -0.03 | -75.00% | 56 | 975 | 31.79% |
MSFT240405C00465000 | 2024-03-28 2:23PM EDT | 465.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 34 | 300 | 26.56% |
MSFT240405C00470000 | 2024-03-28 3:31PM EDT | 470.00 | 0.02 | 0.01 | 0.17 | +0.01 | +100.00% | 35 | 241 | 36.23% |
MSFT240405C00475000 | 2024-03-27 3:49PM EDT | 475.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 96 | 30.08% |
MSFT240405C00480000 | 2024-03-27 9:30AM EDT | 480.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 548 | 30.47% |
MSFT240405C00485000 | 2024-03-25 11:17AM EDT | 485.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 40 | 46.48% |
MSFT240405C00490000 | 2024-03-27 10:14AM EDT | 490.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 33 | 49.27% |
MSFT240405C00495000 | 2024-03-28 3:15PM EDT | 495.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 51 | 52.00% |
MSFT240405C00500000 | 2024-03-25 3:03PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 339 | 39.06% |
MSFT240405C00505000 | 2024-03-18 9:52AM EDT | 505.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 245 | 50.68% |
MSFT240405C00510000 | 2024-03-14 10:46AM EDT | 510.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 5 | 11 | 54.69% |
MSFT240405C00515000 | 2024-03-15 2:27PM EDT | 515.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 6 | 7 | 64.01% |
MSFT240405C00520000 | 2024-03-19 9:30AM EDT | 520.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 17 | 28 | 59.47% |
MSFT240405C00525000 | 2024-03-28 3:15PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 34 | 48.44% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00210000 | 2024-03-11 10:13AM EDT | 210.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 1 | 179.69% |
MSFT240405P00250000 | 2024-03-08 1:52PM EDT | 250.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 152.34% |
MSFT240405P00265000 | 2024-03-21 11:27AM EDT | 265.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 115.63% |
MSFT240405P00275000 | 2024-03-05 1:06PM EDT | 275.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 87.50% |
MSFT240405P00280000 | 2024-03-13 3:37PM EDT | 280.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 6 | 6 | 122.07% |
MSFT240405P00290000 | 2024-03-15 9:45AM EDT | 290.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 10 | 94.53% |
MSFT240405P00295000 | 2024-03-28 11:47AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 2 | 32 | 71.88% |
MSFT240405P00300000 | 2024-03-27 11:18AM EDT | 300.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 40 | 86.72% |
MSFT240405P00305000 | 2024-03-28 11:06AM EDT | 305.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 2 | 47 | 88.67% |
MSFT240405P00310000 | 2024-03-25 10:09AM EDT | 310.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 5 | 84.57% |
MSFT240405P00315000 | 2024-03-22 10:40AM EDT | 315.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 59 | 80.66% |
MSFT240405P00320000 | 2024-03-27 11:23AM EDT | 320.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 14 | 76.76% |
MSFT240405P00325000 | 2024-03-25 1:27PM EDT | 325.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 50 | 65.04% |
MSFT240405P00330000 | 2024-03-25 11:55AM EDT | 330.00 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 1 | 60 | 69.34% |
MSFT240405P00335000 | 2024-03-27 9:30AM EDT | 335.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 289 | 55.47% |
MSFT240405P00340000 | 2024-03-28 3:14PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 114 | 82 | 47.66% |
MSFT240405P00345000 | 2024-03-28 2:42PM EDT | 345.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 429 | 554 | 51.17% |
MSFT240405P00350000 | 2024-03-28 3:33PM EDT | 350.00 | 0.02 | 0.00 | 0.24 | -0.01 | -33.33% | 65 | 757 | 54.49% |
MSFT240405P00355000 | 2024-03-28 2:24PM EDT | 355.00 | 0.03 | 0.02 | 0.24 | 0.00 | - | 9 | 64 | 51.37% |
MSFT240405P00360000 | 2024-03-28 3:39PM EDT | 360.00 | 0.03 | 0.00 | 0.26 | -0.01 | -25.00% | 127 | 3,262 | 52.73% |
MSFT240405P00365000 | 2024-03-28 3:10PM EDT | 365.00 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 20 | 446 | 39.75% |
MSFT240405P00370000 | 2024-03-28 3:50PM EDT | 370.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 105 | 721 | 37.11% |
MSFT240405P00375000 | 2024-03-28 3:55PM EDT | 375.00 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 109 | 658 | 34.18% |
MSFT240405P00380000 | 2024-03-28 3:10PM EDT | 380.00 | 0.08 | 0.05 | 0.07 | -0.02 | -20.00% | 181 | 935 | 30.18% |
MSFT240405P00385000 | 2024-03-28 3:54PM EDT | 385.00 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 99 | 973 | 28.13% |
MSFT240405P00390000 | 2024-03-28 3:58PM EDT | 390.00 | 0.11 | 0.10 | 0.13 | -0.06 | -35.29% | 488 | 778 | 25.59% |
MSFT240405P00395000 | 2024-03-28 3:57PM EDT | 395.00 | 0.15 | 0.13 | 0.17 | -0.06 | -28.57% | 276 | 1,327 | 22.90% |
MSFT240405P00397500 | 2024-03-28 3:59PM EDT | 397.50 | 0.17 | 0.16 | 0.28 | -0.07 | -29.17% | 143 | 600 | 23.07% |
MSFT240405P00400000 | 2024-03-28 3:55PM EDT | 400.00 | 0.21 | 0.20 | 0.28 | -0.07 | -25.00% | 892 | 1,965 | 21.00% |
MSFT240405P00402500 | 2024-03-28 3:59PM EDT | 402.50 | 0.27 | 0.18 | 0.41 | -0.12 | -30.77% | 431 | 352 | 20.61% |
MSFT240405P00405000 | 2024-03-28 3:58PM EDT | 405.00 | 0.35 | 0.35 | 0.47 | -0.11 | -23.91% | 611 | 1,259 | 18.99% |
MSFT240405P00407500 | 2024-03-28 3:59PM EDT | 407.50 | 0.45 | 0.09 | 0.65 | -0.19 | -29.69% | 428 | 926 | 18.24% |
MSFT240405P00410000 | 2024-03-28 3:59PM EDT | 410.00 | 0.75 | 0.65 | 0.81 | -0.17 | -18.48% | 1,101 | 2,846 | 16.87% |
MSFT240405P00412500 | 2024-03-28 3:59PM EDT | 412.50 | 1.10 | 0.85 | 1.20 | -0.20 | -15.38% | 967 | 711 | 16.47% |
MSFT240405P00415000 | 2024-03-28 3:59PM EDT | 415.00 | 1.66 | 1.37 | 1.76 | -0.16 | -8.79% | 3,470 | 2,182 | 16.14% |
MSFT240405P00417500 | 2024-03-28 3:59PM EDT | 417.50 | 2.41 | 1.51 | 2.57 | -0.14 | -5.49% | 1,005 | 660 | 16.05% |
MSFT240405P00420000 | 2024-03-28 3:59PM EDT | 420.00 | 3.25 | 2.80 | 3.50 | -0.10 | -2.99% | 2,877 | 2,032 | 15.50% |
MSFT240405P00422500 | 2024-03-28 3:57PM EDT | 422.50 | 4.03 | 2.92 | 5.05 | -0.47 | -10.44% | 2,105 | 800 | 16.46% |
MSFT240405P00425000 | 2024-03-28 3:59PM EDT | 425.00 | 6.05 | 4.10 | 7.75 | -0.05 | -0.82% | 892 | 1,179 | 21.38% |
MSFT240405P00427500 | 2024-03-28 3:22PM EDT | 427.50 | 7.29 | 6.05 | 9.55 | -0.06 | -0.82% | 90 | 462 | 22.00% |
MSFT240405P00430000 | 2024-03-28 3:56PM EDT | 430.00 | 9.45 | 9.25 | 11.15 | +0.20 | +2.16% | 125 | 801 | 20.94% |
MSFT240405P00432500 | 2024-03-28 10:07AM EDT | 432.50 | 11.67 | 10.40 | 13.75 | -1.27 | -9.81% | 1 | 262 | 24.40% |
MSFT240405P00435000 | 2024-03-28 1:10PM EDT | 435.00 | 14.93 | 12.55 | 16.00 | -0.69 | -4.42% | 10 | 174 | 25.79% |
MSFT240405P00437500 | 2024-03-28 3:43PM EDT | 437.50 | 16.40 | 15.00 | 18.20 | -1.62 | -8.99% | 1 | 14 | 26.56% |
MSFT240405P00440000 | 2024-03-27 2:09PM EDT | 440.00 | 20.48 | 17.50 | 20.55 | 0.00 | - | 5 | 9 | 28.00% |
MSFT240405P00445000 | 2024-03-27 3:41PM EDT | 445.00 | 23.50 | 23.30 | 25.75 | 0.00 | - | 6 | 11 | 34.14% |
MSFT240405P00450000 | 2024-03-27 9:59AM EDT | 450.00 | 27.33 | 27.50 | 30.75 | 0.00 | - | 2 | 0 | 38.67% |
MSFT240405P00455000 | 2024-03-27 10:16AM EDT | 455.00 | 34.00 | 32.50 | 35.75 | 0.00 | - | 1 | 0 | 43.03% |
MSFT240405P00460000 | 2024-03-08 1:09PM EDT | 460.00 | 52.95 | 37.00 | 40.75 | 0.00 | - | 1 | 0 | 47.23% |
MSFT240405P00470000 | 2024-03-26 11:23AM EDT | 470.00 | 45.30 | 47.50 | 51.60 | 0.00 | - | 2 | 0 | 62.50% |
MSFT240405P00480000 | 2024-03-19 2:42PM EDT | 480.00 | 60.00 | 57.00 | 61.00 | 0.00 | - | 2 | 0 | 65.27% |
MSFT240405P00500000 | 2024-02-29 4:27PM EDT | 500.00 | 89.25 | 77.00 | 81.00 | 0.00 | - | - | 0 | 79.69% |
MSFT240405P00520000 | 2024-03-20 10:51AM EDT | 520.00 | 98.63 | 97.50 | 101.00 | 0.00 | - | 2 | 0 | 92.97% |
MSFT240405P00525000 | 2024-02-27 2:44PM EDT | 525.00 | 119.94 | 101.75 | 105.55 | 0.00 | - | - | 0 | 90.23% |