Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240412C00315000 | 2024-03-28 2:19PM EDT | 2024-04-12 | 106.26 | 104.80 | 108.50 | +4.26 | +4.18% | 1 | 1 | 80.91% |
MSFT240419C00315000 | 2024-03-28 10:47AM EDT | 2024-04-19 | 106.95 | 105.25 | 109.45 | -8.47 | -7.34% | 3 | 173 | 74.68% |
MSFT240517C00315000 | 2024-03-27 11:52AM EDT | 2024-05-17 | 108.00 | 106.65 | 110.00 | 0.00 | - | 1 | 489 | 55.10% |
MSFT240621C00315000 | 2024-03-27 3:13PM EDT | 2024-06-21 | 108.80 | 108.40 | 112.00 | 0.00 | - | 4 | 707 | 53.82% |
MSFT240719C00315000 | 2024-03-13 12:40PM EDT | 2024-07-19 | 107.17 | 110.05 | 113.50 | 0.00 | - | 3 | 55 | 50.02% |
MSFT240816C00315000 | 2024-03-05 1:59PM EDT | 2024-08-16 | 98.60 | 111.60 | 115.95 | 0.00 | - | 2 | 60 | 49.26% |
MSFT240920C00315000 | 2024-03-28 1:03PM EDT | 2024-09-20 | 114.45 | 113.30 | 115.80 | -9.45 | -7.63% | 3 | 171 | 43.85% |
MSFT241018C00315000 | 2024-03-18 1:36PM EDT | 2024-10-18 | 115.00 | 114.85 | 117.65 | 0.00 | - | 6 | 29 | 43.36% |
MSFT241115C00315000 | 2024-03-20 1:39PM EDT | 2024-11-15 | 121.04 | 116.40 | 121.00 | 0.00 | - | 4 | 8 | 44.87% |
MSFT241220C00315000 | 2024-03-21 12:39PM EDT | 2024-12-20 | 129.95 | 119.05 | 122.50 | 0.00 | - | 40 | 237 | 43.51% |
MSFT250117C00315000 | 2024-03-27 3:02PM EDT | 2025-01-17 | 120.93 | 118.75 | 123.65 | 0.00 | - | 1 | 1,626 | 42.59% |
MSFT250620C00315000 | 2024-03-25 10:27AM EDT | 2025-06-20 | 134.13 | 127.40 | 137.35 | 0.00 | - | 400 | 490 | 45.35% |
MSFT251219C00315000 | 2024-03-18 3:41PM EDT | 2025-12-19 | 138.87 | 135.10 | 144.90 | 0.00 | - | 1 | 809 | 43.00% |
MSFT260116C00315000 | 2024-02-26 4:35PM EDT | 2026-01-16 | 130.25 | 139.55 | 143.00 | 0.00 | - | 9 | 161 | 40.91% |
MSFT260618C00315000 | 2024-03-18 1:52PM EDT | 2026-06-18 | 144.06 | 143.50 | 148.00 | 0.00 | - | 10 | 13 | 39.59% |
MSFT261218C00315000 | 2024-03-28 3:32PM EDT | 2026-12-18 | 154.00 | 150.00 | 155.00 | -5.00 | -3.14% | 1 | 33 | 39.18% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00315000 | 2024-03-22 10:40AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.22 | 0.00 | - | 3 | 59 | 80.66% |
MSFT240412P00315000 | 2024-03-18 10:24AM EDT | 2024-04-12 | 0.07 | 0.00 | 0.52 | 0.00 | - | 5 | 21 | 65.87% |
MSFT240419P00315000 | 2024-03-28 2:08PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.48 | -0.02 | -28.57% | 46 | 2,323 | 54.54% |
MSFT240426P00315000 | 2024-03-12 2:16PM EDT | 2024-04-26 | 0.13 | 0.00 | 1.50 | 0.00 | - | - | 1 | 55.98% |
MSFT240517P00315000 | 2024-03-28 12:20PM EDT | 2024-05-17 | 0.42 | 0.34 | 1.00 | -0.04 | -8.70% | 1 | 387 | 44.92% |
MSFT240621P00315000 | 2024-03-28 3:11PM EDT | 2024-06-21 | 0.87 | 0.80 | 1.34 | +0.02 | +2.35% | 1 | 1,042 | 36.49% |
MSFT240719P00315000 | 2024-03-25 3:57PM EDT | 2024-07-19 | 1.20 | 1.07 | 2.54 | 0.00 | - | 2 | 186 | 36.45% |
MSFT240816P00315000 | 2024-03-27 3:35PM EDT | 2024-08-16 | 1.86 | 1.31 | 1.97 | 0.00 | - | 1 | 212 | 30.76% |
MSFT240920P00315000 | 2024-03-22 10:18AM EDT | 2024-09-20 | 2.27 | 2.25 | 2.89 | 0.00 | - | 7 | 1,130 | 30.14% |
MSFT241018P00315000 | 2024-03-27 10:59AM EDT | 2024-10-18 | 2.95 | 0.74 | 3.10 | 0.00 | - | 2 | 155 | 28.50% |
MSFT241115P00315000 | 2024-03-27 10:56AM EDT | 2024-11-15 | 3.86 | 2.86 | 4.90 | 0.00 | - | 5 | 109 | 30.25% |
MSFT241220P00315000 | 2024-03-26 9:34AM EDT | 2024-12-20 | 4.58 | 3.90 | 4.80 | 0.00 | - | 5 | 370 | 28.03% |
MSFT250117P00315000 | 2024-03-28 3:29PM EDT | 2025-01-17 | 5.05 | 4.50 | 5.65 | -0.14 | -2.70% | 40 | 2,285 | 27.98% |
MSFT250620P00315000 | 2024-03-21 9:30AM EDT | 2025-06-20 | 8.00 | 7.20 | 14.25 | 0.00 | - | 1 | 389 | 31.37% |
MSFT251219P00315000 | 2024-03-06 11:16AM EDT | 2025-12-19 | 16.10 | 10.05 | 15.70 | 0.00 | - | 14 | 258 | 27.54% |
MSFT260116P00315000 | 2024-03-22 12:47PM EDT | 2026-01-16 | 12.65 | 10.60 | 15.40 | 0.00 | - | 6 | 189 | 26.73% |
MSFT260618P00315000 | 2024-03-22 1:36PM EDT | 2026-06-18 | 15.75 | 13.50 | 18.50 | 0.00 | - | 1 | 23 | 26.05% |
MSFT261218P00315000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 18.86 | 17.00 | 22.00 | 0.00 | - | 1 | 31 | 25.46% |