Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328C00365000 | 2024-03-28 11:37AM EDT | 2024-03-28 | 56.19 | 53.90 | 55.05 | +1.69 | +3.10% | 4 | 41 | 0.00% |
MSFT240405C00365000 | 2024-03-27 11:26AM EDT | 2024-04-05 | 55.52 | 54.50 | 56.35 | -0.20 | -0.36% | 1 | 33 | 62.23% |
MSFT240412C00365000 | 2024-03-28 11:37AM EDT | 2024-04-12 | 56.89 | 55.05 | 56.20 | -8.76 | -13.34% | 3 | 6 | 45.34% |
MSFT240419C00365000 | 2024-03-27 3:10PM EDT | 2024-04-19 | 56.25 | 56.10 | 57.00 | 0.00 | - | 32 | 1,525 | 43.13% |
MSFT240426C00365000 | 2024-03-21 2:00PM EDT | 2024-04-26 | 66.83 | 55.75 | 59.15 | 0.00 | - | 1 | 12 | 47.17% |
MSFT240503C00365000 | 2024-03-21 1:36PM EDT | 2024-05-03 | 67.97 | 57.40 | 58.35 | 0.00 | - | - | 1 | 39.59% |
MSFT240517C00365000 | 2024-03-27 3:10PM EDT | 2024-05-17 | 58.95 | 58.65 | 59.30 | 0.00 | - | 2 | 825 | 36.61% |
MSFT240621C00365000 | 2024-03-26 11:01AM EDT | 2024-06-21 | 66.45 | 61.85 | 62.20 | 0.00 | - | 14 | 3,972 | 34.11% |
MSFT240719C00365000 | 2024-03-28 10:52AM EDT | 2024-07-19 | 65.71 | 64.35 | 64.65 | -3.21 | -4.66% | 1 | 147 | 33.50% |
MSFT240816C00365000 | 2024-03-25 11:23AM EDT | 2024-08-16 | 72.00 | 67.40 | 67.85 | 0.00 | - | 5 | 275 | 34.24% |
MSFT240920C00365000 | 2024-03-26 1:15PM EDT | 2024-09-20 | 73.40 | 70.05 | 70.50 | 0.00 | - | 1 | 996 | 33.65% |
MSFT241018C00365000 | 2024-03-21 9:32AM EDT | 2024-10-18 | 80.95 | 72.50 | 72.90 | 0.00 | - | 1 | 146 | 33.70% |
MSFT241115C00365000 | 2024-03-21 10:13AM EDT | 2024-11-15 | 84.74 | 75.70 | 76.30 | 0.00 | - | 1 | 122 | 34.78% |
MSFT241220C00365000 | 2024-03-27 1:02PM EDT | 2024-12-20 | 78.70 | 78.10 | 78.60 | 0.00 | - | 2 | 903 | 34.38% |
MSFT250117C00365000 | 2024-03-28 11:14AM EDT | 2025-01-17 | 81.47 | 80.40 | 80.80 | -3.71 | -4.36% | 1 | 682 | 34.48% |
MSFT250620C00365000 | 2024-03-20 12:59PM EDT | 2025-06-20 | 95.20 | 91.10 | 91.85 | 0.00 | - | 2 | 577 | 34.98% |
MSFT251219C00365000 | 2024-03-22 2:02PM EDT | 2025-12-19 | 110.80 | 101.85 | 103.25 | 0.00 | - | 2 | 349 | 35.50% |
MSFT260116C00365000 | 2024-03-25 2:13PM EDT | 2026-01-16 | 108.29 | 103.80 | 104.90 | 0.00 | - | 8 | 815 | 35.59% |
MSFT260618C00365000 | 2024-03-13 11:05AM EDT | 2026-06-18 | 108.00 | 111.30 | 113.45 | 0.00 | - | 1 | 16 | 36.00% |
MSFT261218C00365000 | 2024-03-27 10:33AM EDT | 2026-12-18 | 121.20 | 119.80 | 122.05 | 0.00 | - | 1 | 7,088 | 36.10% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240328P00365000 | 2024-03-28 10:19AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 635 | 87.50% |
MSFT240405P00365000 | 2024-03-28 10:17AM EDT | 2024-04-05 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 19 | 446 | 37.11% |
MSFT240412P00365000 | 2024-03-28 12:31PM EDT | 2024-04-12 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 3 | 420 | 31.40% |
MSFT240419P00365000 | 2024-03-28 12:09PM EDT | 2024-04-19 | 0.27 | 0.26 | 0.28 | 0.00 | - | 13 | 5,844 | 28.81% |
MSFT240426P00365000 | 2024-03-27 2:32PM EDT | 2024-04-26 | 0.48 | 0.23 | 0.66 | -0.18 | -21.43% | 1 | 332 | 29.46% |
MSFT240503P00365000 | 2024-03-28 11:20AM EDT | 2024-05-03 | 1.08 | 1.10 | 1.18 | -0.01 | -0.92% | 2 | 42 | 30.07% |
MSFT240517P00365000 | 2024-03-28 12:24PM EDT | 2024-05-17 | 1.65 | 1.66 | 1.71 | -0.12 | -6.78% | 7 | 2,412 | 28.03% |
MSFT240621P00365000 | 2024-03-28 12:46PM EDT | 2024-06-21 | 3.15 | 3.05 | 3.20 | +0.05 | +1.61% | 3 | 3,826 | 25.76% |
MSFT240719P00365000 | 2024-03-27 9:57AM EDT | 2024-07-19 | 4.00 | 4.05 | 4.20 | 0.00 | - | 27 | 763 | 24.42% |
MSFT240816P00365000 | 2024-03-26 12:14PM EDT | 2024-08-16 | 5.85 | 5.95 | 6.15 | 0.00 | - | 22 | 980 | 25.07% |
MSFT240920P00365000 | 2024-03-27 3:57PM EDT | 2024-09-20 | 7.20 | 7.20 | 7.45 | 0.00 | - | 7 | 2,613 | 24.20% |
MSFT241018P00365000 | 2024-03-27 3:52PM EDT | 2024-10-18 | 8.10 | 8.30 | 8.55 | 0.00 | - | 8 | 358 | 23.80% |
MSFT241115P00365000 | 2024-03-26 12:20PM EDT | 2024-11-15 | 10.15 | 10.30 | 10.50 | +0.05 | +0.50% | 1 | 405 | 24.41% |
MSFT241220P00365000 | 2024-03-28 12:01PM EDT | 2024-12-20 | 11.55 | 11.50 | 11.90 | +0.04 | +0.35% | 8 | 5,559 | 24.10% |
MSFT250117P00365000 | 2024-03-28 12:36PM EDT | 2025-01-17 | 12.62 | 12.60 | 12.80 | -0.23 | -1.79% | 2 | 938 | 23.74% |
MSFT250620P00365000 | 2024-03-26 9:41AM EDT | 2025-06-20 | 18.21 | 17.90 | 18.40 | 0.00 | - | 1 | 439 | 23.15% |
MSFT251219P00365000 | 2024-03-26 2:55PM EDT | 2025-12-19 | 24.35 | 23.60 | 24.30 | 0.00 | - | 2 | 166 | 22.83% |
MSFT260116P00365000 | 2024-03-28 11:46AM EDT | 2026-01-16 | 24.35 | 24.35 | 25.05 | +0.40 | +1.67% | 3 | 609 | 22.74% |
MSFT260618P00365000 | 2024-02-12 11:55AM EDT | 2026-06-18 | 29.99 | 28.85 | 31.10 | 0.00 | - | 2 | 20 | 23.38% |
MSFT261218P00365000 | 2024-03-25 1:56PM EDT | 2026-12-18 | 32.27 | 31.50 | 34.45 | 0.00 | - | 30 | 93 | 22.55% |