Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00300000 | 2024-03-27 11:52AM EDT | 2024-04-05 | 120.49 | 119.45 | 123.00 | 0.00 | - | 8 | 8 | 114.06% |
MSFT240412C00300000 | 2024-03-27 11:37AM EDT | 2024-04-12 | 120.64 | 119.90 | 123.50 | 0.00 | - | 1 | 1 | 93.19% |
MSFT240419C00300000 | 2024-03-25 10:46AM EDT | 2024-04-19 | 126.24 | 120.00 | 124.00 | 0.00 | - | 5 | 730 | 80.91% |
MSFT240517C00300000 | 2024-03-27 2:06PM EDT | 2024-05-17 | 122.00 | 121.45 | 125.85 | 0.00 | - | 2 | 144 | 64.20% |
MSFT240621C00300000 | 2024-03-28 2:46PM EDT | 2024-06-21 | 124.36 | 123.05 | 127.00 | +0.92 | +0.75% | 7 | 2,704 | 54.30% |
MSFT240719C00300000 | 2024-03-26 2:58PM EDT | 2024-07-19 | 128.70 | 124.45 | 128.00 | 0.00 | - | 1 | 114 | 50.43% |
MSFT240816C00300000 | 2024-03-25 3:47PM EDT | 2024-08-16 | 131.14 | 126.00 | 129.50 | 0.00 | - | 1 | 31 | 52.19% |
MSFT240920C00300000 | 2024-03-22 3:50PM EDT | 2024-09-20 | 138.00 | 127.10 | 131.00 | 0.00 | - | 2 | 132 | 49.29% |
MSFT241018C00300000 | 2024-03-26 12:51PM EDT | 2024-10-18 | 133.00 | 128.95 | 133.00 | 0.00 | - | 1 | 41 | 48.81% |
MSFT241115C00300000 | 2024-03-25 10:51AM EDT | 2024-11-15 | 136.65 | 130.00 | 133.55 | 0.00 | - | 1 | 13 | 46.52% |
MSFT241220C00300000 | 2024-03-25 2:45PM EDT | 2024-12-20 | 138.00 | 132.80 | 135.40 | 0.00 | - | 1 | 571 | 45.67% |
MSFT250117C00300000 | 2024-03-28 3:04PM EDT | 2025-01-17 | 135.50 | 134.30 | 137.50 | +1.20 | +0.89% | 4 | 1,661 | 45.85% |
MSFT250321C00300000 | 2024-03-28 2:51PM EDT | 2025-03-21 | 137.90 | 135.00 | 139.20 | +0.20 | +0.15% | 1 | 24 | 43.33% |
MSFT250620C00300000 | 2024-03-28 12:48PM EDT | 2025-06-20 | 141.59 | 140.05 | 144.00 | +0.50 | +0.35% | 1 | 923 | 42.83% |
MSFT251219C00300000 | 2024-03-27 12:27PM EDT | 2025-12-19 | 149.50 | 146.90 | 152.05 | 0.00 | - | 5 | 955 | 41.68% |
MSFT260116C00300000 | 2024-03-25 3:45PM EDT | 2026-01-16 | 152.50 | 145.70 | 155.60 | -4.10 | -2.62% | 1 | 623 | 43.11% |
MSFT260618C00300000 | 2024-03-27 9:57AM EDT | 2026-06-18 | 156.65 | 154.00 | 159.00 | 0.00 | - | 1 | 430 | 40.81% |
MSFT261218C00300000 | 2024-03-25 12:57PM EDT | 2026-12-18 | 168.00 | 160.50 | 165.50 | 0.00 | - | 3 | 407 | 40.23% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00300000 | 2024-03-27 11:18AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 40 | 86.72% |
MSFT240412P00300000 | 2024-03-25 1:28PM EDT | 2024-04-12 | 0.03 | 0.00 | 0.53 | 0.00 | - | 2 | 7 | 75.78% |
MSFT240419P00300000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 12 | 2,828 | 50.20% |
MSFT240426P00300000 | 2024-03-26 12:07PM EDT | 2024-04-26 | 0.46 | 0.00 | 2.23 | 0.00 | - | 50 | 957 | 68.65% |
MSFT240503P00300000 | 2024-03-22 3:16PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 45.80% |
MSFT240517P00300000 | 2024-03-28 1:43PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.35 | -0.01 | -3.45% | 6 | 606 | 43.16% |
MSFT240621P00300000 | 2024-03-28 2:26PM EDT | 2024-06-21 | 0.64 | 0.37 | 0.65 | +0.01 | +1.59% | 14 | 7,915 | 36.45% |
MSFT240719P00300000 | 2024-03-28 1:20PM EDT | 2024-07-19 | 0.83 | 0.75 | 1.09 | 0.00 | - | 3 | 923 | 34.63% |
MSFT240816P00300000 | 2024-03-27 3:51PM EDT | 2024-08-16 | 1.31 | 1.24 | 1.72 | 0.00 | - | 2 | 177 | 33.94% |
MSFT240920P00300000 | 2024-03-28 9:30AM EDT | 2024-09-20 | 1.73 | 1.64 | 2.44 | +0.01 | +0.58% | 5 | 4,364 | 32.79% |
MSFT241018P00300000 | 2024-03-28 2:35PM EDT | 2024-10-18 | 2.02 | 1.01 | 2.25 | -0.06 | -2.88% | 11 | 307 | 29.91% |
MSFT241115P00300000 | 2024-03-26 2:44PM EDT | 2024-11-15 | 2.76 | 0.70 | 3.10 | 0.00 | - | 8 | 142 | 30.23% |
MSFT241220P00300000 | 2024-03-28 12:30PM EDT | 2024-12-20 | 3.45 | 2.84 | 3.95 | -0.06 | -1.71% | 14 | 2,048 | 29.96% |
MSFT250117P00300000 | 2024-03-28 3:57PM EDT | 2025-01-17 | 3.90 | 3.30 | 4.00 | -0.07 | -1.76% | 31 | 5,436 | 28.60% |
MSFT250321P00300000 | 2024-03-28 10:26AM EDT | 2025-03-21 | 4.90 | 3.70 | 5.00 | -0.20 | -3.92% | 79 | 157 | 27.59% |
MSFT250620P00300000 | 2024-03-27 3:12PM EDT | 2025-06-20 | 6.95 | 5.00 | 7.15 | 0.00 | - | 4 | 866 | 27.39% |
MSFT251219P00300000 | 2024-03-26 3:07PM EDT | 2025-12-19 | 10.02 | 8.60 | 15.25 | 0.00 | - | 1 | 3,595 | 30.18% |
MSFT260116P00300000 | 2024-03-27 3:10PM EDT | 2026-01-16 | 11.00 | 7.95 | 17.90 | 0.00 | - | 2 | 725 | 31.53% |
MSFT260618P00300000 | 2024-03-20 10:11AM EDT | 2026-06-18 | 13.70 | 12.60 | 16.00 | 0.00 | - | 1 | 194 | 27.13% |
MSFT261218P00300000 | 2024-03-28 10:27AM EDT | 2026-12-18 | 16.30 | 15.00 | 16.60 | -0.10 | -0.61% | 21 | 109 | 24.88% |