Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621C00165000 | 2024-02-13 4:24PM EDT | 2024-06-21 | 242.23 | 260.10 | 264.50 | 0.00 | - | 29 | 156 | 233.20% |
MSFT240920C00165000 | 2023-11-14 4:15PM EDT | 2024-09-20 | 211.23 | 203.95 | 207.50 | 0.00 | - | 45 | 45 | 0.00% |
MSFT241220C00165000 | 2023-11-03 1:56PM EDT | 2024-12-20 | 197.00 | 214.00 | 218.40 | 0.00 | - | 1 | 6 | 0.00% |
MSFT250117C00165000 | 2024-03-26 11:07AM EDT | 2025-01-17 | 262.55 | 231.20 | 233.70 | 0.00 | - | 1 | 506 | 0.00% |
MSFT250620C00165000 | 2023-04-05 12:27PM EDT | 2025-06-20 | 133.23 | 157.00 | 162.00 | 0.00 | - | 1 | 30 | 0.00% |
MSFT251219C00165000 | 2023-11-17 4:33PM EDT | 2025-12-19 | 217.61 | 213.50 | 217.50 | 0.00 | - | 1 | 4 | 0.00% |
MSFT260116C00165000 | 2024-03-05 10:43AM EDT | 2026-01-16 | 252.86 | 268.00 | 272.50 | 0.00 | - | 50 | 54 | 74.44% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517P00165000 | 2024-04-26 10:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
MSFT240621P00165000 | 2024-03-15 11:10AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 3,688 | 91.80% |
MSFT240920P00165000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
MSFT241220P00165000 | 2024-02-13 11:54AM EDT | 2024-12-20 | 0.23 | 0.12 | 0.26 | 0.00 | - | 5 | 1,080 | 48.24% |
MSFT250117P00165000 | 2024-03-27 12:26PM EDT | 2025-01-17 | 0.20 | 0.11 | 0.32 | 0.00 | - | 3 | 1,656 | 46.73% |
MSFT250620P00165000 | 2024-05-03 11:29AM EDT | 2025-06-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
MSFT251219P00165000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
MSFT260116P00165000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |