Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00200000 | 2024-03-28 2:04PM EDT | 2024-04-19 | 220.97 | 219.65 | 223.50 | +0.97 | +0.44% | 1 | 28 | 150.10% |
MSFT240517C00200000 | 2023-11-27 10:42AM EDT | 2024-05-17 | 182.34 | 175.80 | 179.40 | 0.00 | - | 2 | 3 | 0.00% |
MSFT240621C00200000 | 2024-03-28 9:49AM EDT | 2024-06-21 | 222.70 | 221.20 | 225.50 | -4.24 | -1.87% | 1 | 2,412 | 93.24% |
MSFT240719C00200000 | 2024-03-05 2:45PM EDT | 2024-07-19 | 205.20 | 222.00 | 225.50 | 0.00 | - | 1 | 3 | 83.26% |
MSFT240816C00200000 | 2024-02-08 11:04AM EDT | 2024-08-16 | 217.74 | 209.75 | 212.90 | 0.00 | - | - | 1 | 0.00% |
MSFT240920C00200000 | 2024-03-19 12:38PM EDT | 2024-09-20 | 225.61 | 223.05 | 227.00 | 0.00 | - | 1 | 26 | 72.08% |
MSFT241220C00200000 | 2024-03-07 1:09PM EDT | 2024-12-20 | 215.07 | 225.05 | 229.00 | 0.00 | - | 3 | 951 | 64.22% |
MSFT250117C00200000 | 2024-03-28 1:47PM EDT | 2025-01-17 | 227.37 | 225.65 | 229.50 | +4.87 | +2.19% | 25 | 696 | 62.44% |
MSFT250620C00200000 | 2024-03-20 9:31AM EDT | 2025-06-20 | 233.00 | 228.00 | 233.00 | 0.00 | - | 1 | 122 | 55.87% |
MSFT251219C00200000 | 2024-03-28 1:55PM EDT | 2025-12-19 | 233.77 | 231.50 | 236.00 | +16.00 | +7.35% | 30 | 192 | 51.47% |
MSFT260116C00200000 | 2024-03-19 1:52PM EDT | 2026-01-16 | 235.50 | 232.00 | 237.00 | 0.00 | - | 2 | 118 | 51.29% |
MSFT260618C00200000 | 2024-02-21 10:49AM EDT | 2026-06-18 | 215.25 | 243.00 | 247.50 | 0.00 | - | 1 | 15 | 56.95% |
MSFT261218C00200000 | 2024-03-28 3:22PM EDT | 2026-12-18 | 239.98 | 237.50 | 242.50 | -0.12 | -0.05% | 6 | 153 | 49.09% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00200000 | 2024-03-13 2:55PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 155 | 93.75% |
MSFT240517P00200000 | 2024-03-12 1:45PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.26 | 0.00 | - | 22 | 540 | 78.22% |
MSFT240621P00200000 | 2024-03-14 3:48PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.09 | 0.00 | - | 27 | 5,521 | 53.71% |
MSFT240719P00200000 | 2024-03-21 12:35PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.60 | 0.00 | - | 2 | 78 | 57.18% |
MSFT240816P00200000 | 2024-03-22 1:14PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.67 | 0.00 | - | 5 | 43 | 51.93% |
MSFT240920P00200000 | 2024-03-27 10:08AM EDT | 2024-09-20 | 0.20 | 0.10 | 0.31 | 0.00 | - | 2 | 2,701 | 46.02% |
MSFT241220P00200000 | 2024-03-18 1:54PM EDT | 2024-12-20 | 0.39 | 0.01 | 1.14 | 0.00 | - | 5 | 884 | 45.14% |
MSFT250117P00200000 | 2024-03-27 2:10PM EDT | 2025-01-17 | 0.50 | 0.20 | 0.75 | 0.00 | - | 200 | 6,871 | 40.19% |
MSFT250620P00200000 | 2024-03-25 9:56AM EDT | 2025-06-20 | 1.15 | 0.70 | 4.00 | 0.00 | - | 14 | 772 | 44.40% |
MSFT251219P00200000 | 2024-03-21 2:44PM EDT | 2025-12-19 | 2.10 | 1.60 | 3.00 | 0.00 | - | 7 | 783 | 35.18% |
MSFT260116P00200000 | 2024-03-19 2:53PM EDT | 2026-01-16 | 2.20 | 2.00 | 3.50 | 0.00 | - | 2 | 839 | 35.58% |
MSFT260618P00200000 | 2024-02-20 11:00AM EDT | 2026-06-18 | 3.49 | 1.00 | 5.50 | 0.00 | - | 1 | 12 | 35.61% |
MSFT261218P00200000 | 2024-03-28 10:02AM EDT | 2026-12-18 | 4.75 | 1.96 | 4.75 | +0.75 | +18.75% | 30 | 42 | 31.04% |