Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00320000 | 2024-04-17 3:19PM EDT | 2024-04-19 | 92.39 | 90.50 | 93.75 | -2.78 | -2.92% | 26 | 180 | 132.72% |
MSFT240426C00320000 | 2024-04-17 1:08PM EDT | 2024-04-26 | 93.05 | 91.60 | 93.65 | -8.47 | -8.34% | 1 | 8 | 85.89% |
MSFT240517C00320000 | 2024-04-17 3:19PM EDT | 2024-05-17 | 94.04 | 92.65 | 94.50 | -7.51 | -7.40% | 3 | 427 | 57.32% |
MSFT240621C00320000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 95.77 | 94.35 | 96.35 | -5.37 | -5.31% | 5 | 1,796 | 50.24% |
MSFT240719C00320000 | 2024-04-17 2:37PM EDT | 2024-07-19 | 98.08 | 96.85 | 99.70 | -2.14 | -2.14% | 1 | 80 | 50.31% |
MSFT240816C00320000 | 2024-03-22 9:47AM EDT | 2024-08-16 | 115.07 | 98.90 | 101.70 | 0.00 | - | 24 | 80 | 47.93% |
MSFT240920C00320000 | 2024-04-12 2:12PM EDT | 2024-09-20 | 111.30 | 100.15 | 102.20 | 0.00 | - | 1 | 636 | 43.05% |
MSFT241018C00320000 | 2024-04-16 3:42PM EDT | 2024-10-18 | 106.57 | 101.80 | 105.65 | 0.00 | - | 2 | 14 | 44.48% |
MSFT241115C00320000 | 2024-03-11 11:07AM EDT | 2024-11-15 | 99.75 | 113.30 | 114.10 | 0.00 | - | 1 | 36 | 51.02% |
MSFT241220C00320000 | 2024-04-05 12:15PM EDT | 2024-12-20 | 121.00 | 107.20 | 108.40 | 0.00 | - | 3 | 389 | 41.55% |
MSFT250117C00320000 | 2024-04-15 9:36AM EDT | 2025-01-17 | 121.00 | 109.30 | 110.75 | 0.00 | - | 2 | 1,677 | 41.83% |
MSFT250321C00320000 | 2024-03-28 9:53AM EDT | 2025-03-21 | 122.00 | 112.15 | 115.20 | 0.00 | - | 1 | 3 | 41.78% |
MSFT250620C00320000 | 2024-04-11 2:36PM EDT | 2025-06-20 | 133.93 | 117.45 | 119.60 | 0.00 | - | 29 | 1,204 | 40.52% |
MSFT251219C00320000 | 2024-04-17 3:56PM EDT | 2025-12-19 | 129.66 | 127.75 | 130.00 | -9.80 | -7.03% | 4 | 285 | 40.51% |
MSFT260116C00320000 | 2024-04-12 10:46AM EDT | 2026-01-16 | 138.12 | 127.55 | 131.55 | 0.00 | - | 10 | 82 | 40.55% |
MSFT260618C00320000 | 2024-04-16 3:04PM EDT | 2026-06-18 | 142.10 | 134.85 | 138.70 | 0.00 | - | 3 | 12 | 40.28% |
MSFT261218C00320000 | 2024-04-17 12:32PM EDT | 2026-12-18 | 144.71 | 142.50 | 146.15 | -6.51 | -4.30% | 2 | 64 | 39.89% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00320000 | 2024-04-17 10:36AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,571 | 87.50% |
MSFT240426P00320000 | 2024-04-17 3:54PM EDT | 2024-04-26 | 0.23 | 0.15 | 0.24 | +0.07 | +43.75% | 20 | 20 | 68.95% |
MSFT240503P00320000 | 2024-04-15 3:22PM EDT | 2024-05-03 | 0.26 | 0.21 | 0.33 | 0.00 | - | 15 | 47 | 55.32% |
MSFT240510P00320000 | 2024-04-16 3:27PM EDT | 2024-05-10 | 0.24 | 0.28 | 0.44 | 0.00 | - | 1 | 4 | 50.20% |
MSFT240517P00320000 | 2024-04-17 3:46PM EDT | 2024-05-17 | 0.54 | 0.50 | 0.57 | +0.07 | +14.89% | 7 | 3,392 | 46.09% |
MSFT240621P00320000 | 2024-04-17 2:42PM EDT | 2024-06-21 | 1.21 | 1.17 | 1.28 | +0.09 | +8.04% | 3 | 3,674 | 36.80% |
MSFT240719P00320000 | 2024-04-17 12:10PM EDT | 2024-07-19 | 1.73 | 1.62 | 1.74 | +0.21 | +13.82% | 25 | 324 | 32.96% |
MSFT240816P00320000 | 2024-04-17 12:46PM EDT | 2024-08-16 | 2.82 | 2.61 | 2.76 | +0.44 | +18.49% | 8 | 770 | 32.31% |
MSFT240920P00320000 | 2024-04-17 12:18PM EDT | 2024-09-20 | 3.52 | 3.35 | 3.50 | +0.37 | +11.75% | 11 | 2,730 | 30.33% |
MSFT241018P00320000 | 2024-04-16 2:22PM EDT | 2024-10-18 | 3.70 | 3.90 | 4.10 | 0.00 | - | 3 | 346 | 29.20% |
MSFT241115P00320000 | 2024-04-15 1:35PM EDT | 2024-11-15 | 5.05 | 5.15 | 5.30 | 0.00 | - | 1 | 199 | 29.37% |
MSFT241220P00320000 | 2024-04-17 10:43AM EDT | 2024-12-20 | 6.40 | 6.05 | 6.35 | +1.58 | +32.78% | 2 | 512 | 28.83% |
MSFT250117P00320000 | 2024-04-17 12:16PM EDT | 2025-01-17 | 6.97 | 6.65 | 6.90 | +0.57 | +8.91% | 32 | 4,647 | 28.09% |
MSFT250321P00320000 | 2024-04-17 12:05PM EDT | 2025-03-21 | 8.75 | 8.15 | 8.95 | +0.65 | +8.02% | 5 | 973 | 27.76% |
MSFT250620P00320000 | 2024-04-17 12:08PM EDT | 2025-06-20 | 11.10 | 10.65 | 11.50 | +0.84 | +8.19% | 2 | 571 | 27.10% |
MSFT250919P00320000 | 2024-04-17 10:21AM EDT | 2025-09-19 | 12.55 | 12.60 | 14.05 | +0.40 | +3.29% | 3 | 149 | 26.72% |
MSFT251219P00320000 | 2024-04-15 1:30PM EDT | 2025-12-19 | 14.40 | 14.90 | 15.50 | 0.00 | - | 2 | 463 | 25.71% |
MSFT260116P00320000 | 2024-04-17 11:58AM EDT | 2026-01-16 | 15.50 | 15.20 | 18.00 | +0.25 | +1.64% | 1 | 663 | 26.88% |
MSFT260618P00320000 | 2024-04-17 2:24PM EDT | 2026-06-18 | 18.73 | 18.10 | 20.90 | +1.73 | +10.18% | 13 | 215 | 25.89% |
MSFT261218P00320000 | 2024-04-15 3:47PM EDT | 2026-12-18 | 21.60 | 21.45 | 24.50 | 0.00 | - | 34 | 463 | 25.24% |