Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00230000 | 2024-03-27 12:15PM EDT | 2024-03-28 | 189.90 | 189.20 | 193.00 | 0.00 | - | 3 | 3 | 518.36% |
MSFT240419C00230000 | 2024-03-15 11:05AM EDT | 2024-04-19 | 189.04 | 190.00 | 193.50 | 0.00 | - | 1 | 3 | 125.54% |
MSFT240517C00230000 | 2024-03-27 12:15PM EDT | 2024-05-17 | 191.40 | 190.85 | 194.50 | 0.00 | - | 3 | 34 | 94.60% |
MSFT240621C00230000 | 2024-03-14 9:30AM EDT | 2024-06-21 | 192.85 | 191.65 | 195.00 | 0.00 | - | 1 | 733 | 77.19% |
MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 194.15 | 198.45 | 0.00 | - | 3 | 12 | 64.17% |
MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 52.36% |
MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 197.00 | 200.50 | 0.00 | - | 1 | 173 | 57.55% |
MSFT250117C00230000 | 2024-03-27 2:33PM EDT | 2025-01-17 | 198.00 | 197.20 | 201.50 | 0.00 | - | 1 | 588 | 55.91% |
MSFT250620C00230000 | 2024-03-26 11:03AM EDT | 2025-06-20 | 208.75 | 200.50 | 205.50 | 0.00 | - | 1 | 466 | 50.57% |
MSFT251219C00230000 | 2024-03-27 3:05PM EDT | 2025-12-19 | 207.00 | 205.00 | 210.00 | 0.00 | - | 3 | 175 | 50.01% |
MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 2026-01-16 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 45.42% |
MSFT260618C00230000 | 2024-03-06 1:55PM EDT | 2026-06-18 | 196.30 | 209.50 | 214.00 | 0.00 | - | 1 | 4 | 47.47% |
MSFT261218C00230000 | 2024-03-20 3:25PM EDT | 2026-12-18 | 221.70 | 213.50 | 218.00 | 0.00 | - | 3 | 8 | 45.82% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00230000 | 2024-03-25 3:42PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 565 | 89.26% |
MSFT240503P00230000 | 2024-03-25 3:42PM EDT | 2024-05-03 | 0.16 | 0.00 | 2.14 | +0.01 | +6.67% | 1 | 1 | 99.63% |
MSFT240517P00230000 | 2024-03-27 12:13PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.30 | 0.00 | - | 5 | 93 | 64.65% |
MSFT240621P00230000 | 2024-03-21 10:14AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.37 | 0.00 | - | 55 | 2,986 | 51.03% |
MSFT240719P00230000 | 2024-03-28 12:53PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.42 | -0.03 | -15.00% | 4 | 295 | 49.22% |
MSFT240816P00230000 | 2024-03-28 12:53PM EDT | 2024-08-16 | 0.30 | 0.10 | 0.56 | -0.12 | -28.57% | 4 | 24 | 45.95% |
MSFT240920P00230000 | 2024-03-25 12:38PM EDT | 2024-09-20 | 0.46 | 0.15 | 0.52 | 0.00 | - | 1 | 1,395 | 40.70% |
MSFT241018P00230000 | 2024-03-22 11:59AM EDT | 2024-10-18 | 0.52 | 0.00 | 0.55 | 0.00 | - | 2 | 12 | 38.14% |
MSFT241115P00230000 | 2024-03-21 12:41PM EDT | 2024-11-15 | 0.69 | 0.00 | 2.70 | 0.00 | - | 12 | 39 | 47.27% |
MSFT241220P00230000 | 2024-03-18 11:18AM EDT | 2024-12-20 | 0.96 | 0.01 | 1.83 | 0.00 | - | 14 | 816 | 40.77% |
MSFT250117P00230000 | 2024-03-28 10:16AM EDT | 2025-01-17 | 1.01 | 0.70 | 1.11 | -0.04 | -3.81% | 3 | 2,192 | 35.45% |
MSFT250321P00230000 | 2024-03-27 1:04PM EDT | 2025-03-21 | 1.04 | 0.00 | 2.05 | 0.00 | - | 6 | 102 | 36.01% |
MSFT250620P00230000 | 2024-03-20 2:57PM EDT | 2025-06-20 | 2.10 | 0.58 | 5.00 | 0.00 | - | 29 | 390 | 39.17% |
MSFT251219P00230000 | 2024-03-21 12:09PM EDT | 2025-12-19 | 3.30 | 3.00 | 6.00 | 0.00 | - | 10 | 1,374 | 34.63% |
MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 2026-01-16 | 3.50 | 3.20 | 4.90 | 0.00 | - | 1 | 235 | 32.18% |
MSFT260618P00230000 | 2024-02-07 2:21PM EDT | 2026-06-18 | 5.30 | 4.65 | 6.50 | 0.00 | - | 1 | 35 | 31.19% |
MSFT261218P00230000 | 2024-02-27 1:22PM EDT | 2026-12-18 | 7.00 | 6.10 | 7.60 | 0.00 | - | 1 | 4 | 29.42% |