Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00230000 | 2024-03-27 12:15PM EDT | 2024-03-28 | 189.90 | 190.55 | 191.05 | 0.00 | - | 3 | 3 | 477.73% |
MSFT240419C00230000 | 2024-03-15 11:05AM EDT | 2024-04-19 | 189.04 | 190.45 | 193.45 | 0.00 | - | 1 | 3 | 127.00% |
MSFT240517C00230000 | 2024-03-27 12:15PM EDT | 2024-05-17 | 191.40 | 191.50 | 194.00 | 0.00 | - | 3 | 34 | 94.12% |
MSFT240621C00230000 | 2024-03-14 9:30AM EDT | 2024-06-21 | 192.85 | 192.30 | 194.75 | 0.00 | - | 1 | 733 | 77.65% |
MSFT240920C00230000 | 2024-03-05 3:19PM EDT | 2024-09-20 | 178.72 | 194.90 | 197.95 | 0.00 | - | 3 | 12 | 64.18% |
MSFT241115C00230000 | 2024-02-12 3:18PM EDT | 2024-11-15 | 194.10 | 191.55 | 195.00 | 0.00 | - | - | 10 | 52.00% |
MSFT241220C00230000 | 2024-03-25 3:00PM EDT | 2024-12-20 | 202.13 | 197.40 | 200.55 | 0.00 | - | 1 | 173 | 57.77% |
MSFT250117C00230000 | 2024-03-27 2:33PM EDT | 2025-01-17 | 198.00 | 198.25 | 201.70 | 0.00 | - | 1 | 588 | 56.86% |
MSFT250620C00230000 | 2024-03-26 11:03AM EDT | 2025-06-20 | 208.75 | 201.65 | 205.95 | 0.00 | - | 1 | 466 | 51.47% |
MSFT251219C00230000 | 2024-03-27 3:05PM EDT | 2025-12-19 | 207.00 | 205.70 | 210.40 | 0.00 | - | 3 | 175 | 50.29% |
MSFT260116C00230000 | 2024-02-01 3:18PM EDT | 2026-01-16 | 192.02 | 202.00 | 206.45 | 0.00 | - | 2 | 16 | 45.30% |
MSFT260618C00230000 | 2024-03-06 1:55PM EDT | 2026-06-18 | 196.30 | 210.00 | 215.00 | 0.00 | - | 1 | 4 | 48.20% |
MSFT261218C00230000 | 2024-03-20 3:25PM EDT | 2026-12-18 | 221.70 | 214.00 | 218.50 | 0.00 | - | 3 | 8 | 46.10% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00230000 | 2024-03-25 3:42PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 565 | 77.34% |
MSFT240503P00230000 | 2024-03-25 3:42PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 77.34% |
MSFT240517P00230000 | 2024-03-27 12:13PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.08 | 0.00 | - | 5 | 93 | 56.45% |
MSFT240621P00230000 | 2024-03-21 10:14AM EDT | 2024-06-21 | 0.10 | 0.06 | 0.15 | 0.00 | - | 55 | 2,986 | 49.81% |
MSFT240719P00230000 | 2024-03-20 10:00AM EDT | 2024-07-19 | 0.20 | 0.10 | 0.22 | 0.00 | - | 10 | 295 | 45.26% |
MSFT240816P00230000 | 2024-03-12 9:30AM EDT | 2024-08-16 | 0.42 | 0.23 | 0.37 | 0.00 | - | 1 | 24 | 43.36% |
MSFT240920P00230000 | 2024-03-25 12:38PM EDT | 2024-09-20 | 0.46 | 0.36 | 0.52 | 0.00 | - | 1 | 1,395 | 40.72% |
MSFT241018P00230000 | 2024-03-22 11:59AM EDT | 2024-10-18 | 0.52 | 0.33 | 0.70 | 0.00 | - | 2 | 12 | 39.55% |
MSFT241115P00230000 | 2024-03-21 12:41PM EDT | 2024-11-15 | 0.69 | 0.51 | 0.90 | 0.00 | - | 12 | 39 | 38.60% |
MSFT241220P00230000 | 2024-03-18 11:18AM EDT | 2024-12-20 | 0.96 | 0.76 | 1.03 | 0.00 | - | 14 | 816 | 36.80% |
MSFT250117P00230000 | 2024-03-28 10:16AM EDT | 2025-01-17 | 1.01 | 0.95 | 1.11 | -0.04 | -3.81% | 3 | 2,192 | 35.46% |
MSFT250321P00230000 | 2024-03-27 1:04PM EDT | 2025-03-21 | 1.04 | 0.00 | 2.05 | 0.00 | - | 6 | 102 | 36.02% |
MSFT250620P00230000 | 2024-03-20 2:57PM EDT | 2025-06-20 | 2.10 | 0.58 | 3.95 | 0.00 | - | 29 | 390 | 37.02% |
MSFT251219P00230000 | 2024-03-21 12:09PM EDT | 2025-12-19 | 3.30 | 3.00 | 4.20 | 0.00 | - | 10 | 1,374 | 31.70% |
MSFT260116P00230000 | 2024-03-22 11:35AM EDT | 2026-01-16 | 3.50 | 3.20 | 4.35 | 0.00 | - | 1 | 235 | 31.28% |
MSFT260618P00230000 | 2024-02-07 2:21PM EDT | 2026-06-18 | 5.30 | 4.65 | 6.50 | 0.00 | - | 1 | 35 | 31.20% |
MSFT261218P00230000 | 2024-02-27 1:22PM EDT | 2026-12-18 | 7.00 | 6.15 | 7.25 | 0.00 | - | 1 | 4 | 29.04% |