Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00160000 | 2024-02-12 11:47AM EDT | 2024-04-19 | 259.31 | 253.45 | 256.90 | 0.00 | - | 1 | 6 | 0.00% |
MSFT240517C00160000 | 2024-03-21 12:06PM EDT | 2024-05-17 | 271.45 | 260.40 | 264.00 | 0.00 | - | 7 | 9 | 138.38% |
MSFT240621C00160000 | 2024-02-15 3:58PM EDT | 2024-06-21 | 248.11 | 256.15 | 260.35 | 0.00 | - | 70 | 361 | 0.00% |
MSFT240920C00160000 | 2024-01-19 4:16PM EDT | 2024-09-20 | 241.00 | 246.20 | 249.15 | 0.00 | - | 2 | 3 | 0.00% |
MSFT241220C00160000 | 2023-12-11 11:36AM EDT | 2024-12-20 | 215.49 | 229.55 | 232.95 | 0.00 | - | 10 | 10 | 0.00% |
MSFT250117C00160000 | 2024-03-15 12:43PM EDT | 2025-01-17 | 261.00 | 263.70 | 267.50 | 0.00 | - | 1 | 186 | 72.20% |
MSFT250620C00160000 | 2024-03-28 1:53PM EDT | 2025-06-20 | 266.26 | 265.00 | 269.50 | +9.60 | +3.74% | 1 | 16 | 62.79% |
MSFT251219C00160000 | 2024-03-19 9:30AM EDT | 2025-12-19 | 265.00 | 267.00 | 272.00 | 0.00 | - | 2 | 70 | 57.25% |
MSFT260116C00160000 | 2024-03-26 10:16AM EDT | 2026-01-16 | 274.41 | 267.50 | 272.50 | 0.00 | - | 1 | 112 | 56.89% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00160000 | 2024-03-08 2:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 63 | 162.30% |
MSFT240517P00160000 | 2024-03-22 2:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 75 | 99.32% |
MSFT240621P00160000 | 2024-03-15 11:16AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.52 | 0.00 | - | 8 | 4,138 | 82.91% |
MSFT240920P00160000 | 2024-03-05 2:29PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.60 | 0.00 | - | 100 | 1,800 | 58.50% |
MSFT241220P00160000 | 2024-02-07 3:42PM EDT | 2024-12-20 | 0.15 | 0.11 | 0.30 | 0.00 | - | 8 | 913 | 47.51% |
MSFT250117P00160000 | 2024-03-27 12:25PM EDT | 2025-01-17 | 0.14 | 0.10 | 0.70 | 0.00 | - | 3 | 10,066 | 50.64% |
MSFT250620P00160000 | 2024-02-12 2:01PM EDT | 2025-06-20 | 0.42 | 0.00 | 1.59 | 0.00 | - | 19 | 211 | 46.77% |
MSFT251219P00160000 | 2024-03-25 9:41AM EDT | 2025-12-19 | 0.98 | 0.00 | 2.03 | 0.00 | - | 2 | 346 | 41.22% |
MSFT260116P00160000 | 2024-03-13 12:15PM EDT | 2026-01-16 | 1.05 | 0.02 | 2.00 | 0.00 | - | 2 | 753 | 40.22% |