Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00210000 | 2024-03-28 9:35AM EDT | 2024-04-05 | 210.15 | 209.45 | 213.00 | -9.70 | -4.41% | 3 | 5 | 216.50% |
MSFT240419C00210000 | 2024-03-12 10:43AM EDT | 2024-04-19 | 203.25 | 210.00 | 213.50 | 0.00 | - | 10 | 4 | 145.46% |
MSFT240426C00210000 | 2024-03-25 1:01PM EDT | 2024-04-26 | 216.32 | 210.25 | 213.50 | 0.00 | - | 2 | 10 | 129.15% |
MSFT240517C00210000 | 2024-03-25 9:46AM EDT | 2024-05-17 | 213.95 | 210.65 | 214.00 | 0.00 | - | 2 | 2 | 104.15% |
MSFT240621C00210000 | 2024-03-26 12:05PM EDT | 2024-06-21 | 217.20 | 211.35 | 215.55 | 0.00 | - | 3 | 1,765 | 88.53% |
MSFT240816C00210000 | 2024-01-17 10:33AM EDT | 2024-08-16 | 181.25 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
MSFT240920C00210000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 197.76 | 213.35 | 217.00 | 0.00 | - | 2 | 36 | 68.53% |
MSFT241018C00210000 | 2024-03-19 12:31PM EDT | 2024-10-18 | 217.05 | 214.00 | 218.35 | 0.00 | - | 4 | 4 | 66.86% |
MSFT241115C00210000 | 2024-02-15 4:44PM EDT | 2024-11-15 | 203.76 | 211.35 | 215.45 | 0.00 | - | 1 | 31 | 53.35% |
MSFT241220C00210000 | 2024-03-22 2:01PM EDT | 2024-12-20 | 226.12 | 215.55 | 219.50 | 0.00 | - | 1 | 117 | 61.86% |
MSFT250117C00210000 | 2024-03-07 10:30AM EDT | 2025-01-17 | 204.43 | 216.25 | 220.50 | 0.00 | - | 1 | 698 | 60.75% |
MSFT250321C00210000 | 2024-03-21 11:05AM EDT | 2025-03-21 | 227.50 | 217.25 | 221.50 | 0.00 | - | 1 | 2 | 57.08% |
MSFT250620C00210000 | 2024-03-14 11:21AM EDT | 2025-06-20 | 228.00 | 218.50 | 223.50 | 0.00 | - | 1 | 66 | 53.60% |
MSFT251219C00210000 | 2024-02-22 2:06PM EDT | 2025-12-19 | 215.44 | 231.50 | 236.00 | 0.00 | - | 1 | 66 | 59.73% |
MSFT260116C00210000 | 2024-02-22 2:06PM EDT | 2026-01-16 | 216.19 | 232.00 | 237.00 | 0.00 | - | 1 | 18 | 59.20% |
MSFT260618C00210000 | 2024-01-26 2:47PM EDT | 2026-06-18 | 211.00 | 217.00 | 221.50 | 0.00 | - | 1 | 1 | 40.42% |
MSFT261218C00210000 | 2024-02-29 11:25AM EDT | 2026-12-18 | 221.00 | 229.50 | 234.00 | 0.00 | - | 1 | 3 | 47.76% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00210000 | 2024-03-11 10:13AM EDT | 2024-04-05 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 1 | 179.69% |
MSFT240419P00210000 | 2024-02-29 2:45PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 345 | 100.00% |
MSFT240426P00210000 | 2024-03-27 3:04PM EDT | 2024-04-26 | 0.16 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 127.44% |
MSFT240517P00210000 | 2024-03-27 12:15PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.12 | 0.00 | - | 9 | 247 | 67.58% |
MSFT240621P00210000 | 2024-03-06 10:42AM EDT | 2024-06-21 | 0.14 | 0.02 | 0.59 | 0.00 | - | 10 | 4,984 | 62.06% |
MSFT240719P00210000 | 2024-03-12 12:33PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.63 | 0.00 | - | 1,041 | 1,079 | 54.05% |
MSFT240816P00210000 | 2024-03-21 12:16PM EDT | 2024-08-16 | 0.16 | 0.10 | 0.71 | 0.00 | - | 10 | 31 | 50.02% |
MSFT240920P00210000 | 2024-03-11 1:30PM EDT | 2024-09-20 | 0.35 | 0.01 | 0.37 | 0.00 | - | 2 | 3,378 | 44.24% |
MSFT241018P00210000 | 2024-03-25 11:11AM EDT | 2024-10-18 | 0.36 | 0.00 | 2.45 | 0.00 | - | 1 | 33 | 55.92% |
MSFT241115P00210000 | 2024-03-20 12:49PM EDT | 2024-11-15 | 0.47 | 0.00 | 0.54 | 0.00 | - | 5 | 44 | 40.60% |
MSFT241220P00210000 | 2024-02-22 4:54PM EDT | 2024-12-20 | 0.63 | 0.44 | 0.70 | 0.00 | - | 10 | 308 | 39.31% |
MSFT250117P00210000 | 2024-03-20 3:13PM EDT | 2025-01-17 | 0.70 | 0.15 | 1.17 | 0.00 | - | 2 | 3,283 | 40.59% |
MSFT250321P00210000 | 2024-03-21 3:59PM EDT | 2025-03-21 | 0.94 | 0.21 | 1.05 | 0.00 | - | 2 | 364 | 36.19% |
MSFT250620P00210000 | 2024-03-28 3:28PM EDT | 2025-06-20 | 1.36 | 0.75 | 2.08 | -0.18 | -11.69% | 2 | 1,322 | 36.50% |
MSFT251219P00210000 | 2024-03-27 9:59AM EDT | 2025-12-19 | 2.75 | 0.12 | 5.00 | 0.00 | - | 2 | 749 | 37.23% |
MSFT260116P00210000 | 2024-03-28 2:55PM EDT | 2026-01-16 | 2.65 | 1.70 | 4.55 | -0.05 | -1.85% | 28 | 368 | 35.62% |
MSFT260618P00210000 | 2024-02-15 1:24PM EDT | 2026-06-18 | 4.20 | 2.90 | 6.50 | 0.00 | - | 6 | 6 | 35.07% |
MSFT261218P00210000 | 2024-03-05 3:35PM EDT | 2026-12-18 | 5.40 | 3.00 | 7.00 | 0.00 | - | 5 | 14 | 32.31% |