CallsforApril 26, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
MSFT240426C00500000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 1,377 | 121.88% |
MSFT240503C00500000 | 2024-04-26 2:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 125 | 832 | 46.09% |
MSFT240510C00500000 | 2024-04-26 2:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 62 | 524 | 33.59% |
MSFT240517C00500000 | 2024-04-26 3:11PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 148 | 2,506 | 29.49% |
MSFT240524C00500000 | 2024-04-26 11:34AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 18 | 101 | 30.47% |
MSFT240531C00500000 | 2024-04-26 1:17PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.10 | -0.20 | -71.43% | 1,240 | 1,085 | 27.34% |
MSFT240621C00500000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.21 | -0.27 | -60.00% | 455 | 6,110 | 23.90% |
MSFT240719C00500000 | 2024-04-26 3:50PM EDT | 2024-07-19 | 0.45 | 0.38 | 0.48 | -0.30 | -40.00% | 174 | 1,565 | 22.17% |
MSFT240816C00500000 | 2024-04-26 3:55PM EDT | 2024-08-16 | 1.45 | 1.37 | 1.52 | -0.43 | -22.87% | 86 | 860 | 23.87% |
MSFT240920C00500000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 2.70 | 2.46 | 2.66 | -0.30 | -10.00% | 736 | 2,828 | 23.76% |
MSFT241018C00500000 | 2024-04-26 1:27PM EDT | 2024-10-18 | 4.15 | 3.60 | 3.95 | -0.05 | -1.19% | 10 | 343 | 24.20% |
MSFT241115C00500000 | 2024-04-26 11:59AM EDT | 2024-11-15 | 5.97 | 5.70 | 6.20 | +0.01 | +0.17% | 49 | 302 | 25.74% |
MSFT241220C00500000 | 2024-04-26 3:39PM EDT | 2024-12-20 | 7.59 | 7.25 | 7.80 | +0.14 | +1.88% | 167 | 3,056 | 25.68% |
MSFT250117C00500000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 9.20 | 8.90 | 9.30 | +0.45 | +5.14% | 145 | 5,104 | 25.86% |
MSFT250321C00500000 | 2024-04-26 3:52PM EDT | 2025-03-21 | 13.05 | 11.35 | 15.10 | +0.40 | +3.16% | 189 | 301 | 28.17% |
MSFT250620C00500000 | 2024-04-26 1:24PM EDT | 2025-06-20 | 19.51 | 16.00 | 19.55 | +2.16 | +12.45% | 12 | 934 | 27.98% |
MSFT250919C00500000 | 2024-04-26 10:24AM EDT | 2025-09-19 | 26.25 | 22.00 | 26.50 | +3.65 | +16.15% | 1 | 53 | 29.43% |
MSFT251219C00500000 | 2024-04-26 3:48PM EDT | 2025-12-19 | 30.50 | 28.05 | 31.25 | +2.00 | +7.02% | 4 | 1,060 | 29.57% |
MSFT260116C00500000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 31.89 | 31.00 | 32.85 | +2.04 | +6.83% | 60 | 1,556 | 29.70% |
MSFT260618C00500000 | 2024-04-26 2:50PM EDT | 2026-06-18 | 41.90 | 40.00 | 43.00 | +5.05 | +13.70% | 16 | 166 | 31.09% |
MSFT261218C00500000 | 2024-04-26 3:54PM EDT | 2026-12-18 | 50.41 | 49.40 | 52.50 | +4.41 | +9.59% | 257 | 3,257 | 31.66% |