Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517C00240000 | 2024-04-04 9:52AM EDT | 2024-05-17 | 187.57 | 170.65 | 172.95 | 0.00 | - | 1 | 44 | 141.17% |
MSFT240621C00240000 | 2024-04-24 9:41AM EDT | 2024-06-21 | 173.10 | 172.55 | 174.15 | 0.00 | - | 2 | 626 | 96.97% |
MSFT240816C00240000 | 2024-02-09 4:47PM EDT | 2024-08-16 | 185.63 | 170.55 | 173.30 | 0.00 | - | - | 4 | 62.85% |
MSFT240920C00240000 | 2024-01-25 1:11PM EDT | 2024-09-20 | 172.35 | 175.80 | 178.55 | 0.00 | - | 5 | 5 | 71.25% |
MSFT241115C00240000 | 2024-03-28 12:54PM EDT | 2024-11-15 | 187.86 | 178.15 | 179.45 | 0.00 | - | 1 | 11 | 64.11% |
MSFT241220C00240000 | 2024-04-15 10:21AM EDT | 2024-12-20 | 191.45 | 178.40 | 179.90 | 0.00 | - | 5 | 186 | 59.89% |
MSFT250117C00240000 | 2024-04-17 11:15AM EDT | 2025-01-17 | 184.77 | 180.05 | 181.50 | 0.00 | - | 4 | 688 | 59.45% |
MSFT250321C00240000 | 2024-04-05 11:40AM EDT | 2025-03-21 | 195.75 | 180.00 | 184.30 | 0.00 | - | 2 | 1 | 55.50% |
MSFT250620C00240000 | 2024-02-23 10:47AM EDT | 2025-06-20 | 189.63 | 200.50 | 205.00 | 0.00 | - | 8 | 290 | 72.01% |
MSFT250919C00240000 | 2024-04-26 10:53AM EDT | 2025-09-19 | 187.00 | 186.00 | 190.45 | +18.00 | +10.65% | 6 | 4 | 51.20% |
MSFT251219C00240000 | 2024-04-23 10:39AM EDT | 2025-12-19 | 188.70 | 188.50 | 193.00 | 0.00 | - | 1 | 66 | 51.63% |
MSFT260116C00240000 | 2024-04-16 1:13PM EDT | 2026-01-16 | 196.80 | 189.50 | 194.40 | 0.00 | - | 1 | 3 | 51.70% |
MSFT261218C00240000 | 2024-04-25 12:24PM EDT | 2026-12-18 | 183.83 | 199.00 | 203.50 | 0.00 | - | 1 | 135 | 48.00% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240426P00240000 | 2024-04-22 9:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 601 | 300.00% |
MSFT240517P00240000 | 2024-04-26 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 20 | 289 | 71.88% |
MSFT240531P00240000 | 2024-04-23 12:14PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 61.13% |
MSFT240621P00240000 | 2024-04-25 2:36PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.10 | -0.07 | -41.18% | 10 | 2,834 | 52.25% |
MSFT240719P00240000 | 2024-04-26 10:44AM EDT | 2024-07-19 | 0.10 | 0.05 | 0.16 | -0.11 | -52.38% | 69 | 127 | 45.12% |
MSFT240816P00240000 | 2024-04-25 10:24AM EDT | 2024-08-16 | 0.46 | 0.18 | 0.32 | 0.00 | - | 21 | 123 | 42.70% |
MSFT240920P00240000 | 2024-04-24 1:28PM EDT | 2024-09-20 | 0.39 | 0.32 | 0.47 | -0.07 | -15.22% | 1 | 428 | 39.37% |
MSFT241018P00240000 | 2024-04-15 1:37PM EDT | 2024-10-18 | 0.70 | 0.41 | 0.62 | 0.00 | - | 22 | 36 | 37.62% |
MSFT241115P00240000 | 2024-04-25 2:17PM EDT | 2024-11-15 | 0.80 | 0.68 | 0.94 | -0.30 | -27.27% | 5 | 37 | 37.35% |
MSFT241220P00240000 | 2024-04-25 3:44PM EDT | 2024-12-20 | 1.38 | 0.91 | 1.18 | 0.00 | - | 4 | 836 | 35.90% |
MSFT250117P00240000 | 2024-04-25 11:37AM EDT | 2025-01-17 | 1.16 | 1.06 | 1.32 | -0.55 | -32.16% | 22 | 6,689 | 34.65% |
MSFT250321P00240000 | 2024-04-26 10:27AM EDT | 2025-03-21 | 1.96 | 1.17 | 2.75 | -0.32 | -14.04% | 10 | 316 | 36.07% |
MSFT250620P00240000 | 2024-04-25 3:04PM EDT | 2025-06-20 | 3.10 | 0.02 | 3.75 | 0.00 | - | 3 | 820 | 34.26% |
MSFT250919P00240000 | 2024-04-25 10:23AM EDT | 2025-09-19 | 4.30 | 1.00 | 5.50 | 0.00 | - | 4 | 4 | 34.19% |
MSFT251219P00240000 | 2024-04-25 3:28PM EDT | 2025-12-19 | 4.95 | 3.85 | 4.45 | 0.00 | - | 13 | 236 | 29.84% |
MSFT260116P00240000 | 2024-04-26 10:55AM EDT | 2026-01-16 | 4.49 | 4.30 | 4.95 | -1.16 | -20.53% | 3 | 694 | 29.97% |
MSFT260618P00240000 | 2024-04-25 12:41PM EDT | 2026-06-18 | 7.01 | 5.60 | 6.75 | 0.00 | - | 2 | 17 | 29.22% |
MSFT261218P00240000 | 2024-04-26 10:21AM EDT | 2026-12-18 | 7.40 | 7.00 | 8.35 | -1.37 | -15.62% | 1 | 27 | 27.98% |