Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240503C00515000 | 2024-04-26 10:00AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 34 | 58 | 60.16% |
MSFT240517C00515000 | 2024-04-26 10:08AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 243 | 34.77% |
MSFT240621C00515000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 0.11 | 0.06 | 0.11 | -0.17 | -60.71% | 149 | 600 | 25.10% |
MSFT240920C00515000 | 2024-04-22 11:05AM EDT | 2024-09-20 | 1.67 | 1.52 | 1.76 | 0.00 | - | 1 | 507 | 23.99% |
MSFT241220C00515000 | 2024-04-26 10:37AM EDT | 2024-12-20 | 6.00 | 5.35 | 5.80 | +0.30 | +5.26% | 11 | 335 | 25.53% |
MSFT250117C00515000 | 2024-04-26 9:49AM EDT | 2025-01-17 | 6.95 | 6.50 | 6.85 | +0.45 | +6.92% | 402 | 913 | 25.42% |
MSFT250620C00515000 | 2024-04-18 2:25PM EDT | 2025-06-20 | 17.46 | 13.00 | 17.50 | 0.00 | - | 2 | 288 | 28.57% |
MSFT251219C00515000 | 2024-04-04 12:32PM EDT | 2025-12-19 | 34.95 | 23.50 | 27.80 | 0.00 | - | 2 | 227 | 29.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517P00515000 | 2024-03-13 3:55PM EDT | 2024-05-17 | 99.59 | 92.25 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT240621P00515000 | 2023-09-14 11:42AM EDT | 2024-06-21 | 176.54 | 185.00 | 189.35 | 0.00 | - | - | 0 | 180.24% |
MSFT240920P00515000 | 2023-09-14 11:05AM EDT | 2024-09-20 | 174.97 | 185.00 | 189.50 | 0.00 | - | 44 | 0 | 110.71% |
MSFT241220P00515000 | 2023-08-25 3:51PM EDT | 2024-12-20 | 191.97 | 195.50 | 200.50 | 0.00 | - | 182 | 0 | 95.14% |
MSFT250117P00515000 | 2024-03-19 1:07PM EDT | 2025-01-17 | 95.12 | 108.80 | 112.10 | 0.00 | - | 2 | 1 | 20.89% |
MSFT250620P00515000 | 2024-01-29 3:20PM EDT | 2025-06-20 | 109.16 | 106.20 | 109.80 | 0.00 | - | - | 1 | 13.04% |
MSFT251219P00515000 | 2024-01-29 3:21PM EDT | 2025-12-19 | 111.00 | 108.25 | 110.75 | 0.00 | - | - | 1 | 12.36% |