Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405C00445000 | 2024-03-28 3:57PM EDT | 2024-04-05 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 1,069 | 2,480 | 18.21% |
MSFT240412C00445000 | 2024-03-28 3:50PM EDT | 2024-04-12 | 0.43 | 0.35 | 0.42 | -0.13 | -23.21% | 96 | 994 | 17.96% |
MSFT240419C00445000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.86 | 0.80 | 1.04 | -0.25 | -22.52% | 630 | 9,525 | 18.58% |
MSFT240426C00445000 | 2024-03-28 3:40PM EDT | 2024-04-26 | 3.20 | 2.50 | 3.15 | +0.01 | +0.31% | 50 | 510 | 23.44% |
MSFT240503C00445000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 5.04 | 3.05 | 5.85 | -0.31 | -5.79% | 26 | 55 | 27.59% |
MSFT240517C00445000 | 2024-03-28 3:01PM EDT | 2024-05-17 | 6.77 | 6.15 | 6.90 | -0.13 | -1.88% | 89 | 2,730 | 25.41% |
MSFT240621C00445000 | 2024-03-28 3:51PM EDT | 2024-06-21 | 10.70 | 10.70 | 11.85 | +0.15 | +1.42% | 2,067 | 1,553 | 26.28% |
MSFT240719C00445000 | 2024-03-28 3:38PM EDT | 2024-07-19 | 13.70 | 11.65 | 15.55 | +0.37 | +2.78% | 23 | 734 | 26.98% |
MSFT240816C00445000 | 2024-03-28 3:42PM EDT | 2024-08-16 | 18.03 | 15.90 | 20.00 | -0.17 | -0.93% | 19 | 988 | 28.57% |
MSFT240920C00445000 | 2024-03-28 11:19AM EDT | 2024-09-20 | 21.30 | 19.55 | 22.20 | +0.45 | +2.16% | 93 | 530 | 27.50% |
MSFT241018C00445000 | 2024-03-28 3:51PM EDT | 2024-10-18 | 24.55 | 22.20 | 25.70 | -2.40 | -8.91% | 4 | 61 | 28.38% |
MSFT241115C00445000 | 2024-03-28 11:48AM EDT | 2024-11-15 | 28.15 | 26.20 | 28.55 | -5.00 | -15.08% | 2 | 110 | 28.76% |
MSFT241220C00445000 | 2024-03-27 2:40PM EDT | 2024-12-20 | 30.45 | 28.50 | 32.50 | 0.00 | - | 3 | 532 | 29.58% |
MSFT250117C00445000 | 2024-03-28 2:24PM EDT | 2025-01-17 | 32.87 | 31.10 | 35.15 | +0.07 | +0.21% | 18 | 584 | 29.90% |
MSFT250620C00445000 | 2024-03-28 3:29PM EDT | 2025-06-20 | 45.89 | 41.45 | 51.45 | -0.66 | -1.42% | 148 | 241 | 32.99% |
MSFT251219C00445000 | 2024-03-25 9:33AM EDT | 2025-12-19 | 58.27 | 57.55 | 61.00 | -4.73 | -7.51% | 2 | 2,365 | 32.16% |
MSFT260116C00445000 | 2024-02-27 4:58PM EDT | 2026-01-16 | 53.50 | 58.45 | 62.50 | 0.00 | - | 1 | 62 | 32.14% |
MSFT260618C00445000 | 2024-02-13 11:08AM EDT | 2026-06-18 | 61.50 | 72.15 | 75.65 | 0.00 | - | 2 | 5 | 34.24% |
MSFT261218C00445000 | 2024-03-28 9:30AM EDT | 2026-12-18 | 80.90 | 76.00 | 81.00 | -2.95 | -3.52% | 1 | 12 | 32.88% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00445000 | 2024-03-27 3:41PM EDT | 2024-04-05 | 23.50 | 23.30 | 25.75 | 0.00 | - | 6 | 11 | 34.14% |
MSFT240412P00445000 | 2024-03-22 10:35AM EDT | 2024-04-12 | 18.40 | 22.50 | 26.00 | 0.00 | - | 6 | 6 | 26.22% |
MSFT240419P00445000 | 2024-03-28 3:09PM EDT | 2024-04-19 | 24.32 | 23.60 | 26.15 | -0.88 | -3.49% | 5 | 116 | 22.27% |
MSFT240426P00445000 | 2024-03-25 12:18PM EDT | 2024-04-26 | 25.43 | 23.50 | 27.20 | +2.83 | +12.52% | 5 | 5 | 22.77% |
MSFT240503P00445000 | 2024-03-28 3:26PM EDT | 2024-05-03 | 26.35 | 25.00 | 28.70 | +1.25 | +4.98% | 1 | 20 | 24.26% |
MSFT240517P00445000 | 2024-03-26 3:59PM EDT | 2024-05-17 | 27.95 | 26.50 | 30.05 | 0.00 | - | 27 | 493 | 23.27% |
MSFT240621P00445000 | 2024-03-25 9:43AM EDT | 2024-06-21 | 30.70 | 29.00 | 32.75 | 0.00 | - | 2 | 71 | 21.72% |
MSFT240719P00445000 | 2024-03-27 9:35AM EDT | 2024-07-19 | 31.60 | 30.00 | 34.05 | 0.00 | - | 18 | 210 | 20.38% |
MSFT240816P00445000 | 2024-03-26 2:58PM EDT | 2024-08-16 | 34.00 | 33.00 | 36.70 | 0.00 | - | 5 | 129 | 21.00% |
MSFT240920P00445000 | 2024-03-26 3:59PM EDT | 2024-09-20 | 36.60 | 34.50 | 38.50 | 0.00 | - | 28 | 63 | 20.44% |
MSFT241018P00445000 | 2024-03-22 2:40PM EDT | 2024-10-18 | 34.01 | 36.00 | 39.90 | 0.00 | - | 2 | 2 | 20.16% |
MSFT241115P00445000 | 2024-03-28 11:22AM EDT | 2024-11-15 | 40.25 | 38.10 | 42.00 | -0.80 | -1.95% | 2 | 119 | 20.54% |
MSFT241220P00445000 | 2024-03-26 12:39PM EDT | 2024-12-20 | 41.15 | 40.00 | 43.85 | 0.00 | - | 2 | 113 | 20.47% |
MSFT250117P00445000 | 2024-03-26 3:06PM EDT | 2025-01-17 | 42.70 | 40.80 | 44.55 | +0.70 | +1.67% | 1 | 123 | 19.95% |
MSFT250620P00445000 | 2024-02-21 1:16PM EDT | 2025-06-20 | 60.95 | 45.05 | 47.40 | 0.00 | - | 4 | 279 | 17.74% |
MSFT251219P00445000 | 2024-02-20 1:48PM EDT | 2025-12-19 | 67.06 | 50.70 | 53.40 | 0.00 | - | 44 | 23 | 17.73% |
MSFT260116P00445000 | 2024-03-12 10:50AM EDT | 2026-01-16 | 59.90 | 54.00 | 58.50 | 0.00 | - | 1 | 23 | 19.62% |
MSFT260618P00445000 | 2024-02-01 3:12PM EDT | 2026-06-18 | 68.75 | 60.70 | 63.95 | 0.00 | - | - | 11 | 19.86% |
MSFT261218P00445000 | 2024-02-12 11:29AM EDT | 2026-12-18 | 65.78 | 65.50 | 70.00 | 0.00 | - | - | 2 | 20.13% |