Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240322C00210000 | 2024-03-15 3:35PM EDT | 210.00 | 206.50 | 206.30 | 209.45 | 0.00 | - | - | 2 | 307.42% |
MSFT240322C00220000 | 2024-03-14 1:04PM EDT | 220.00 | 204.60 | 196.40 | 198.90 | 0.00 | - | - | 3 | 268.36% |
MSFT240322C00235000 | 2024-03-14 12:05PM EDT | 235.00 | 189.75 | 181.75 | 184.35 | 0.00 | - | - | 1 | 272.66% |
MSFT240322C00240000 | 2024-03-15 3:36PM EDT | 240.00 | 176.83 | 176.55 | 179.20 | 0.00 | - | - | 1 | 252.93% |
MSFT240322C00245000 | 2024-03-18 2:44PM EDT | 245.00 | 173.63 | 171.35 | 174.30 | +8.26 | +4.99% | 2 | 1 | 241.11% |
MSFT240322C00275000 | 2024-02-23 2:00PM EDT | 275.00 | 136.10 | 141.35 | 144.40 | 0.00 | - | 1 | 1 | 196.88% |
MSFT240322C00280000 | 2024-02-13 11:26AM EDT | 280.00 | 129.56 | 143.50 | 146.35 | 0.00 | - | 2 | 2 | 335.74% |
MSFT240322C00285000 | 2024-03-06 10:32AM EDT | 285.00 | 119.47 | 131.40 | 134.40 | 0.00 | - | 1 | 0 | 183.30% |
MSFT240322C00300000 | 2024-03-14 12:47PM EDT | 300.00 | 125.38 | 116.45 | 119.45 | 0.00 | - | 8 | 10 | 163.97% |
MSFT240322C00305000 | 2024-03-12 12:05PM EDT | 305.00 | 108.72 | 111.45 | 114.45 | 0.00 | - | - | 1 | 156.84% |
MSFT240322C00320000 | 2024-03-15 11:21AM EDT | 320.00 | 97.31 | 96.55 | 99.20 | 0.00 | - | 1 | 11 | 133.11% |
MSFT240322C00325000 | 2024-02-26 2:26PM EDT | 325.00 | 85.49 | 91.60 | 94.25 | 0.00 | - | 3 | 3 | 128.37% |
MSFT240322C00330000 | 2024-03-15 10:50AM EDT | 330.00 | 88.94 | 86.50 | 89.50 | 0.00 | - | - | 2 | 124.22% |
MSFT240322C00335000 | 2024-03-15 11:41AM EDT | 335.00 | 80.90 | 81.50 | 84.50 | 0.00 | - | 2 | 0 | 117.53% |
MSFT240322C00345000 | 2024-03-18 1:51PM EDT | 345.00 | 72.84 | 71.55 | 73.75 | -1.15 | -1.55% | 4 | 73 | 91.99% |
MSFT240322C00350000 | 2024-03-18 1:49PM EDT | 350.00 | 67.78 | 66.55 | 69.15 | +3.69 | +5.76% | 79 | 141 | 93.26% |
MSFT240322C00355000 | 2024-03-18 2:00PM EDT | 355.00 | 63.55 | 62.00 | 63.75 | +3.40 | +5.65% | 36 | 59 | 87.70% |
MSFT240322C00360000 | 2024-03-18 2:02PM EDT | 360.00 | 58.31 | 56.60 | 59.55 | +1.56 | +2.75% | 1 | 64 | 86.47% |
MSFT240322C00362500 | 2024-03-15 10:52AM EDT | 362.50 | 56.90 | 54.45 | 57.00 | 0.00 | - | - | 4 | 86.43% |
MSFT240322C00365000 | 2024-03-18 2:32PM EDT | 365.00 | 54.25 | 51.65 | 53.75 | +5.49 | +11.26% | 58 | 336 | 69.97% |
MSFT240322C00367500 | 2024-03-18 9:49AM EDT | 367.50 | 51.55 | 49.15 | 51.95 | +3.56 | +7.42% | 1 | 1 | 76.05% |
MSFT240322C00370000 | 2024-03-18 11:02AM EDT | 370.00 | 49.65 | 46.70 | 48.75 | +4.51 | +9.99% | 100 | 1,219 | 64.75% |
MSFT240322C00372500 | 2024-03-18 11:16AM EDT | 372.50 | 46.25 | 44.25 | 47.10 | +3.69 | +8.67% | 5 | 8 | 71.97% |
MSFT240322C00375000 | 2024-03-18 1:34PM EDT | 375.00 | 43.45 | 41.90 | 43.75 | +2.96 | +7.31% | 7 | 670 | 61.33% |
MSFT240322C00377500 | 2024-03-18 3:54PM EDT | 377.50 | 41.05 | 39.30 | 41.45 | +2.05 | +5.26% | 24 | 1 | 59.38% |
MSFT240322C00380000 | 2024-03-18 3:54PM EDT | 380.00 | 38.55 | 36.75 | 38.70 | +2.61 | +7.26% | 73 | 299 | 52.73% |
MSFT240322C00382500 | 2024-03-15 1:43PM EDT | 382.50 | 32.67 | 34.40 | 36.30 | 0.00 | - | - | 6 | 52.54% |
MSFT240322C00385000 | 2024-03-18 3:54PM EDT | 385.00 | 33.60 | 32.45 | 34.00 | +1.12 | +3.45% | 754 | 320 | 55.91% |
MSFT240322C00387500 | 2024-03-18 10:56AM EDT | 387.50 | 31.70 | 29.90 | 31.25 | +1.37 | +4.52% | 43 | 1,204 | 50.17% |
MSFT240322C00390000 | 2024-03-18 3:54PM EDT | 390.00 | 28.50 | 27.00 | 28.70 | +1.25 | +4.59% | 25 | 207 | 55.13% |
MSFT240322C00392500 | 2024-03-18 2:35PM EDT | 392.50 | 27.08 | 24.80 | 26.35 | +2.23 | +8.97% | 4 | 276 | 53.05% |
MSFT240322C00395000 | 2024-03-18 3:54PM EDT | 395.00 | 23.37 | 22.55 | 24.80 | +0.92 | +4.10% | 910 | 713 | 58.25% |
MSFT240322C00397500 | 2024-03-18 3:46PM EDT | 397.50 | 22.53 | 20.25 | 21.25 | +2.53 | +12.65% | 107 | 220 | 44.29% |
MSFT240322C00400000 | 2024-03-18 3:58PM EDT | 400.00 | 18.00 | 17.85 | 19.00 | 0.00 | - | 145 | 1,060 | 42.73% |
MSFT240322C00402500 | 2024-03-18 3:54PM EDT | 402.50 | 16.65 | 15.70 | 16.50 | +0.79 | +4.98% | 50 | 844 | 38.60% |
MSFT240322C00405000 | 2024-03-18 3:59PM EDT | 405.00 | 13.40 | 13.00 | 14.45 | -0.32 | -2.33% | 156 | 1,794 | 37.98% |
MSFT240322C00407500 | 2024-03-18 3:45PM EDT | 407.50 | 13.31 | 11.40 | 12.60 | +1.76 | +15.24% | 196 | 807 | 38.05% |
MSFT240322C00410000 | 2024-03-18 3:59PM EDT | 410.00 | 9.75 | 9.55 | 10.15 | +0.09 | +0.93% | 421 | 2,638 | 33.37% |
MSFT240322C00412500 | 2024-03-18 3:59PM EDT | 412.50 | 7.85 | 7.70 | 7.90 | -0.17 | -2.12% | 463 | 1,822 | 29.63% |
MSFT240322C00415000 | 2024-03-18 3:59PM EDT | 415.00 | 6.20 | 6.10 | 6.30 | -0.40 | -6.06% | 3,525 | 4,451 | 29.09% |
MSFT240322C00417500 | 2024-03-18 3:59PM EDT | 417.50 | 4.70 | 4.70 | 4.90 | -0.55 | -10.48% | 5,843 | 4,072 | 28.63% |
MSFT240322C00420000 | 2024-03-18 3:59PM EDT | 420.00 | 3.68 | 3.60 | 3.75 | -0.37 | -9.14% | 14,929 | 6,512 | 28.46% |
MSFT240322C00422500 | 2024-03-18 3:59PM EDT | 422.50 | 2.75 | 2.71 | 2.78 | -0.35 | -11.29% | 3,917 | 4,215 | 28.20% |
MSFT240322C00425000 | 2024-03-18 3:59PM EDT | 425.00 | 2.05 | 1.98 | 2.05 | -0.31 | -13.14% | 12,412 | 16,862 | 28.28% |
MSFT240322C00430000 | 2024-03-18 3:59PM EDT | 430.00 | 1.03 | 1.00 | 1.03 | -0.35 | -25.36% | 12,942 | 5,763 | 28.35% |
MSFT240322C00435000 | 2024-03-18 3:59PM EDT | 435.00 | 0.52 | 0.46 | 0.52 | -0.21 | -28.77% | 8,427 | 3,834 | 29.15% |
MSFT240322C00440000 | 2024-03-18 3:59PM EDT | 440.00 | 0.22 | 0.21 | 0.23 | -0.17 | -43.59% | 7,099 | 7,994 | 29.40% |
MSFT240322C00445000 | 2024-03-18 3:57PM EDT | 445.00 | 0.11 | 0.09 | 0.12 | -0.10 | -47.62% | 2,715 | 3,795 | 30.76% |
MSFT240322C00450000 | 2024-03-18 3:59PM EDT | 450.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 2,133 | 5,531 | 31.84% |
MSFT240322C00455000 | 2024-03-18 3:59PM EDT | 455.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 385 | 2,182 | 34.18% |
MSFT240322C00460000 | 2024-03-18 3:36PM EDT | 460.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 387 | 1,569 | 36.72% |
MSFT240322C00465000 | 2024-03-18 3:44PM EDT | 465.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 98 | 321 | 38.67% |
MSFT240322C00470000 | 2024-03-18 3:20PM EDT | 470.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 194 | 997 | 41.80% |
MSFT240322C00475000 | 2024-03-18 11:14AM EDT | 475.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 200 | 45.31% |
MSFT240322C00480000 | 2024-03-18 9:57AM EDT | 480.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 59 | 50.39% |
MSFT240322C00485000 | 2024-03-18 1:48PM EDT | 485.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 64 | 51.56% |
MSFT240322C00490000 | 2024-03-14 3:51PM EDT | 490.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 25 | 124 | 51.56% |
MSFT240322C00495000 | 2024-03-15 9:30AM EDT | 495.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 149 | 51.56% |
MSFT240322C00500000 | 2024-03-15 12:58PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 254 | 54.69% |
MSFT240322C00505000 | 2024-03-18 9:30AM EDT | 505.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 2 | 93 | 56.25% |
MSFT240322C00510000 | 2024-03-18 9:30AM EDT | 510.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 2 | 34 | 59.38% |
MSFT240322C00515000 | 2024-03-14 11:16AM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 62.50% |
MSFT240322C00520000 | 2024-03-18 9:33AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 8 | 65.63% |
MSFT240322C00525000 | 2024-03-18 9:45AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 46 | 67.19% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240322P00240000 | 2024-03-01 4:44PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
MSFT240322P00255000 | 2024-02-26 10:47AM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 146.88% |
MSFT240322P00260000 | 2024-03-18 9:48AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 2 | 134.38% |
MSFT240322P00265000 | 2024-03-14 10:27AM EDT | 265.00 | 0.01 | - | 0.02 | 0.00 | - | - | 1 | 145.31% |
MSFT240322P00270000 | 2024-03-06 11:24AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 131.25% |
MSFT240322P00275000 | 2024-03-15 11:49AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,014 | 118.75% |
MSFT240322P00285000 | 2024-03-14 2:45PM EDT | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 124 | 125 | 115.63% |
MSFT240322P00290000 | 2024-02-13 10:59AM EDT | 290.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | - | 4 | 156.05% |
MSFT240322P00295000 | 2024-03-06 4:12PM EDT | 295.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 6 | 106.25% |
MSFT240322P00300000 | 2024-03-15 3:50PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 72 | 96.88% |
MSFT240322P00305000 | 2024-03-13 11:55AM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 341 | 96.88% |
MSFT240322P00310000 | 2024-03-13 9:45AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 43 | 92.19% |
MSFT240322P00315000 | 2024-03-15 1:49PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 329 | 87.50% |
MSFT240322P00320000 | 2024-03-18 11:20AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 406 | 78.13% |
MSFT240322P00325000 | 2024-03-15 3:51PM EDT | 325.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 130 | 441 | 81.25% |
MSFT240322P00330000 | 2024-03-18 9:30AM EDT | 330.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 964 | 76.56% |
MSFT240322P00335000 | 2024-03-18 12:40PM EDT | 335.00 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 1 | 435 | 71.88% |
MSFT240322P00340000 | 2024-03-18 1:45PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 845 | 339 | 62.50% |
MSFT240322P00342500 | 2024-03-18 11:43AM EDT | 342.50 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 10 | 21 | 65.63% |
MSFT240322P00345000 | 2024-03-18 3:31PM EDT | 345.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 93 | 764 | 66.41% |
MSFT240322P00347500 | 2024-03-18 11:27AM EDT | 347.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 12 | 83 | 60.94% |
MSFT240322P00350000 | 2024-03-18 3:42PM EDT | 350.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 2,427 | 1,098 | 61.72% |
MSFT240322P00352500 | 2024-03-18 12:40PM EDT | 352.50 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 136 | 183 | 59.77% |
MSFT240322P00355000 | 2024-03-18 12:25PM EDT | 355.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 60 | 611 | 58.59% |
MSFT240322P00357500 | 2024-03-18 3:39PM EDT | 357.50 | 0.04 | 0.01 | 0.05 | -0.07 | -63.64% | 13 | 95 | 56.25% |
MSFT240322P00360000 | 2024-03-18 3:42PM EDT | 360.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 110 | 1,008 | 54.69% |
MSFT240322P00362500 | 2024-03-18 1:23PM EDT | 362.50 | 0.05 | 0.02 | 0.05 | -0.10 | -66.67% | 44 | 70 | 52.34% |
MSFT240322P00365000 | 2024-03-18 3:25PM EDT | 365.00 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 704 | 1,957 | 51.56% |
MSFT240322P00367500 | 2024-03-18 3:44PM EDT | 367.50 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 66 | 269 | 50.39% |
MSFT240322P00370000 | 2024-03-18 3:41PM EDT | 370.00 | 0.07 | 0.05 | 0.07 | -0.10 | -58.82% | 847 | 1,694 | 49.61% |
MSFT240322P00372500 | 2024-03-18 1:12PM EDT | 372.50 | 0.07 | 0.05 | 0.08 | -0.14 | -66.67% | 36 | 65 | 47.85% |
MSFT240322P00375000 | 2024-03-18 3:30PM EDT | 375.00 | 0.07 | 0.07 | 0.08 | -0.15 | -68.18% | 1,358 | 3,164 | 45.41% |
MSFT240322P00377500 | 2024-03-18 3:58PM EDT | 377.50 | 0.09 | 0.08 | 0.10 | -0.19 | -67.86% | 21 | 52 | 44.34% |
MSFT240322P00380000 | 2024-03-18 3:59PM EDT | 380.00 | 0.09 | 0.08 | 0.11 | -0.17 | -65.38% | 450 | 2,986 | 42.38% |
MSFT240322P00382500 | 2024-03-18 3:59PM EDT | 382.50 | 0.12 | 0.11 | 0.13 | -0.22 | -64.71% | 33 | 475 | 40.82% |
MSFT240322P00385000 | 2024-03-18 3:59PM EDT | 385.00 | 0.15 | 0.13 | 0.15 | -0.21 | -58.33% | 1,434 | 3,633 | 39.06% |
MSFT240322P00387500 | 2024-03-18 1:45PM EDT | 387.50 | 0.17 | 0.15 | 0.19 | -0.24 | -58.54% | 153 | 683 | 37.89% |
MSFT240322P00390000 | 2024-03-18 3:56PM EDT | 390.00 | 0.21 | 0.18 | 0.22 | -0.26 | -55.32% | 390 | 2,600 | 36.04% |
MSFT240322P00392500 | 2024-03-18 3:57PM EDT | 392.50 | 0.25 | 0.22 | 0.27 | -0.30 | -54.55% | 432 | 1,003 | 34.52% |
MSFT240322P00395000 | 2024-03-18 3:59PM EDT | 395.00 | 0.32 | 0.29 | 0.32 | -0.38 | -54.29% | 2,029 | 2,612 | 32.72% |
MSFT240322P00397500 | 2024-03-18 3:59PM EDT | 397.50 | 0.39 | 0.36 | 0.42 | -0.48 | -55.17% | 1,196 | 1,577 | 31.57% |
MSFT240322P00400000 | 2024-03-18 3:59PM EDT | 400.00 | 0.56 | 0.51 | 0.55 | -0.49 | -46.67% | 4,113 | 5,727 | 30.37% |
MSFT240322P00402500 | 2024-03-18 3:59PM EDT | 402.50 | 0.73 | 0.68 | 0.76 | -0.63 | -46.32% | 1,077 | 1,219 | 29.57% |
MSFT240322P00405000 | 2024-03-18 3:59PM EDT | 405.00 | 1.00 | 0.96 | 1.00 | -0.70 | -41.18% | 2,524 | 2,563 | 28.37% |
MSFT240322P00407500 | 2024-03-18 3:59PM EDT | 407.50 | 1.37 | 1.32 | 1.42 | -0.83 | -37.73% | 1,707 | 1,544 | 27.99% |
MSFT240322P00410000 | 2024-03-18 3:59PM EDT | 410.00 | 1.91 | 1.84 | 1.97 | -0.89 | -31.79% | 10,254 | 10,011 | 27.56% |
MSFT240322P00412500 | 2024-03-18 3:59PM EDT | 412.50 | 2.57 | 2.54 | 2.66 | -1.08 | -29.59% | 2,679 | 979 | 27.01% |
MSFT240322P00415000 | 2024-03-18 3:59PM EDT | 415.00 | 3.50 | 3.45 | 3.60 | -1.04 | -22.91% | 4,832 | 3,428 | 26.87% |
MSFT240322P00417500 | 2024-03-18 3:59PM EDT | 417.50 | 4.65 | 4.55 | 4.70 | -1.25 | -21.19% | 4,821 | 1,058 | 26.44% |
MSFT240322P00420000 | 2024-03-18 3:59PM EDT | 420.00 | 6.00 | 5.90 | 6.15 | -1.19 | -16.55% | 2,446 | 999 | 26.82% |
MSFT240322P00422500 | 2024-03-18 3:59PM EDT | 422.50 | 7.45 | 7.45 | 7.65 | -1.25 | -14.37% | 518 | 898 | 26.26% |
MSFT240322P00425000 | 2024-03-18 3:58PM EDT | 425.00 | 9.50 | 9.20 | 9.95 | -0.75 | -7.32% | 531 | 746 | 29.79% |
MSFT240322P00430000 | 2024-03-18 3:55PM EDT | 430.00 | 12.92 | 12.65 | 13.60 | -1.43 | -9.97% | 158 | 566 | 27.30% |
MSFT240322P00435000 | 2024-03-18 1:50PM EDT | 435.00 | 17.56 | 17.15 | 18.20 | -1.10 | -5.89% | 26 | 216 | 29.15% |
MSFT240322P00440000 | 2024-03-18 3:03PM EDT | 440.00 | 20.95 | 21.55 | 23.25 | -4.09 | -16.33% | 147 | 134 | 35.74% |
MSFT240322P00445000 | 2024-03-18 3:59PM EDT | 445.00 | 26.50 | 26.55 | 28.65 | +1.91 | +7.77% | 12 | 18 | 47.22% |
MSFT240322P00450000 | 2024-03-18 11:32AM EDT | 450.00 | 31.80 | 31.30 | 33.85 | -1.50 | -4.50% | 12 | 0 | 55.74% |
MSFT240322P00455000 | 2024-02-16 4:54PM EDT | 455.00 | 50.52 | 37.10 | 39.15 | 0.00 | - | 2 | 0 | 65.41% |
MSFT240322P00480000 | 2024-03-18 11:20AM EDT | 480.00 | 61.50 | - | - | +61.50 | - | - | - | 0.00% |