Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621C00125000 | 2024-02-15 3:53PM EDT | 2024-06-21 | 282.59 | 290.75 | 295.00 | 0.00 | - | 4 | 343 | 106.35% |
MSFT241220C00125000 | 2024-03-12 10:02AM EDT | 2024-12-20 | 288.00 | 293.55 | 297.75 | 0.00 | - | 2 | 47 | 84.10% |
MSFT250117C00125000 | 2024-01-25 1:50PM EDT | 2025-01-17 | 283.97 | 287.15 | 291.60 | 0.00 | - | 1 | 44 | 0.00% |
MSFT250620C00125000 | 2024-03-01 11:11AM EDT | 2025-06-20 | 292.60 | 295.00 | 300.00 | 0.00 | - | 2 | 49 | 71.97% |
MSFT251219C00125000 | 2024-03-18 11:48AM EDT | 2025-12-19 | 300.25 | 296.50 | 301.50 | +0.90 | +0.30% | 1 | 145 | 64.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621P00125000 | 2024-02-21 3:35PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 3,445 | 77.73% |
MSFT241220P00125000 | 2024-03-14 10:55AM EDT | 2024-12-20 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 2,605 | 47.66% |
MSFT250117P00125000 | 2024-03-15 10:36AM EDT | 2025-01-17 | 0.17 | 0.06 | 0.17 | 0.00 | - | 5 | 1,891 | 51.37% |
MSFT250620P00125000 | 2023-12-27 10:30AM EDT | 2025-06-20 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 581 | 48.36% |
MSFT251219P00125000 | 2024-03-13 12:56PM EDT | 2025-12-19 | 0.41 | 0.00 | 0.52 | 0.00 | - | 8 | 1,932 | 40.61% |