Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00215000 | 2024-03-15 12:11PM EDT | 2024-04-19 | 200.50 | 205.10 | 208.70 | 0.00 | - | - | 10 | 1,396.63% |
MSFT240621C00215000 | 2024-03-14 3:26PM EDT | 2024-06-21 | 210.65 | 207.85 | 210.70 | 0.00 | - | 3 | 1,000 | 181.91% |
MSFT240920C00215000 | 2024-03-20 2:39PM EDT | 2024-09-20 | 214.45 | 186.25 | 190.50 | 0.00 | - | 1 | 3 | 66.27% |
MSFT241220C00215000 | 2024-02-07 2:11PM EDT | 2024-12-20 | 204.40 | 197.35 | 200.75 | 0.00 | - | 10 | 65 | 75.84% |
MSFT250117C00215000 | 2024-02-28 12:52PM EDT | 2025-01-17 | 201.42 | 211.25 | 215.50 | 0.00 | - | 2 | 532 | 93.86% |
MSFT250620C00215000 | 2024-02-16 4:42PM EDT | 2025-06-20 | 201.40 | 211.00 | 216.00 | 0.00 | - | 1 | 23 | 75.24% |
MSFT251219C00215000 | 2024-03-15 9:38AM EDT | 2025-12-19 | 218.50 | 220.50 | 225.00 | 0.00 | - | 1 | 76 | 71.69% |
MSFT260116C00215000 | 2024-03-21 2:42PM EDT | 2026-01-16 | 231.75 | 199.50 | 204.00 | 0.00 | - | 3 | 29 | 50.01% |
MSFT260618C00215000 | 2024-02-12 12:35PM EDT | 2026-06-18 | 223.50 | 217.00 | 222.00 | 0.00 | - | - | 1 | 60.31% |
MSFT261218C00215000 | 2024-03-21 2:50PM EDT | 2026-12-18 | 237.20 | 207.00 | 211.50 | 0.00 | - | 3 | 5 | 48.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00215000 | 2024-01-25 2:12PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1,012 | 668 | 368.75% |
MSFT240517P00215000 | 2024-04-18 1:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 916 | 94.43% |
MSFT240621P00215000 | 2024-02-13 1:26PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.31 | 0.00 | - | 10 | 2,295 | 59.77% |
MSFT240920P00215000 | 2024-04-18 2:56PM EDT | 2024-09-20 | 0.32 | 0.36 | 0.54 | 0.00 | - | 2 | 3,336 | 45.04% |
MSFT241220P00215000 | 2024-03-22 9:55AM EDT | 2024-12-20 | 0.66 | 0.87 | 1.08 | 0.00 | - | 5 | 349 | 39.89% |
MSFT250117P00215000 | 2024-04-15 2:14PM EDT | 2025-01-17 | 0.85 | 0.98 | 1.24 | 0.00 | - | 15 | 2,710 | 38.72% |
MSFT250620P00215000 | 2024-04-16 9:36AM EDT | 2025-06-20 | 1.93 | 1.49 | 5.00 | 0.00 | - | 50 | 159 | 41.52% |
MSFT251219P00215000 | 2024-04-04 11:33AM EDT | 2025-12-19 | 2.68 | 2.25 | 4.85 | 0.00 | - | 200 | 329 | 34.52% |
MSFT260116P00215000 | 2024-04-04 11:33AM EDT | 2026-01-16 | 2.82 | 2.55 | 4.95 | 0.00 | - | 200 | 290 | 33.93% |
MSFT260618P00215000 | 2024-03-18 1:33PM EDT | 2026-06-18 | 3.94 | 3.05 | 5.45 | 0.00 | - | - | 1 | 31.23% |
MSFT261218P00215000 | 2024-04-18 9:46AM EDT | 2026-12-18 | 5.73 | 5.95 | 7.20 | 0.00 | - | 10 | 13 | 30.33% |