Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00175000 | 2024-02-07 4:44PM EDT | 2024-04-19 | 239.39 | 231.45 | 234.40 | 0.00 | - | 1 | 1 | 0.00% |
MSFT240517C00175000 | 2023-10-05 2:32PM EDT | 2024-05-17 | 149.00 | 180.45 | 183.85 | 0.00 | - | - | 1 | 0.00% |
MSFT240621C00175000 | 2024-02-13 4:25PM EDT | 2024-06-21 | 232.39 | 250.00 | 254.60 | 0.00 | - | 2 | 218 | 132.75% |
MSFT240920C00175000 | 2023-12-05 4:48PM EDT | 2024-09-20 | 203.24 | 196.30 | 199.25 | 0.00 | - | 9 | 10 | 0.00% |
MSFT241220C00175000 | 2023-12-26 10:46AM EDT | 2024-12-20 | 208.15 | 232.50 | 236.80 | 0.00 | - | 1 | 349 | 0.00% |
MSFT250117C00175000 | 2024-03-14 11:23AM EDT | 2025-01-17 | 257.65 | 249.25 | 253.50 | 0.00 | - | 2 | 1,025 | 68.59% |
MSFT250620C00175000 | 2023-12-20 11:13AM EDT | 2025-06-20 | 207.70 | 229.50 | 234.50 | 0.00 | - | 1 | 29 | 0.00% |
MSFT251219C00175000 | 2024-03-04 12:46PM EDT | 2025-12-19 | 252.35 | 253.50 | 258.50 | 0.00 | - | 1 | 26 | 55.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00175000 | 2024-01-24 4:46PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 103.13% |
MSFT240517P00175000 | 2024-03-12 1:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 32 | 91.02% |
MSFT240621P00175000 | 2024-02-07 12:59PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 807 | 62.11% |
MSFT240920P00175000 | 2024-02-28 3:11PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.63 | 0.00 | - | 60 | 140 | 53.76% |
MSFT241220P00175000 | 2024-03-11 11:46AM EDT | 2024-12-20 | 0.40 | 0.10 | 0.35 | 0.00 | - | 1 | 762 | 44.24% |
MSFT250117P00175000 | 2024-03-27 12:26PM EDT | 2025-01-17 | 0.28 | 0.12 | 0.79 | 0.00 | - | 3 | 1,646 | 47.11% |
MSFT250620P00175000 | 2024-03-21 3:55PM EDT | 2025-06-20 | 0.69 | 0.10 | 2.10 | 0.00 | - | 4 | 224 | 45.01% |
MSFT251219P00175000 | 2024-03-25 3:40PM EDT | 2025-12-19 | 1.45 | 1.00 | 2.37 | 0.00 | - | 1 | 323 | 38.86% |
MSFT260116P00175000 | 2024-02-27 10:45AM EDT | 2026-01-16 | 2.07 | 1.26 | 2.25 | 0.00 | - | 2 | 164 | 37.64% |