Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240802C00520000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 5 | 446 | 52.73% |
MSFT240809C00520000 | 2024-07-25 3:59PM EDT | 2024-08-09 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 193 | 40.72% |
MSFT240816C00520000 | 2024-07-26 10:54AM EDT | 2024-08-16 | 0.10 | 0.10 | 0.14 | 0.00 | - | 89 | 2,226 | 36.13% |
MSFT240823C00520000 | 2024-07-17 3:02PM EDT | 2024-08-23 | 0.59 | 0.12 | 0.17 | 0.00 | - | 10 | 24 | 32.08% |
MSFT240830C00520000 | 2024-07-24 11:18AM EDT | 2024-08-30 | 0.37 | 0.17 | 0.31 | 0.00 | - | 1 | 28 | 31.20% |
MSFT240920C00520000 | 2024-07-26 1:35PM EDT | 2024-09-20 | 0.51 | 0.19 | 0.53 | +0.09 | +21.43% | 40 | 1,173 | 26.86% |
MSFT241018C00520000 | 2024-07-26 2:08PM EDT | 2024-10-18 | 1.06 | 0.60 | 1.06 | +0.18 | +20.45% | 116 | 1,144 | 24.87% |
MSFT241115C00520000 | 2024-07-26 1:53PM EDT | 2024-11-15 | 2.80 | 1.99 | 2.70 | +0.46 | +19.66% | 7 | 1,471 | 26.50% |
MSFT241220C00520000 | 2024-07-26 3:47PM EDT | 2024-12-20 | 3.95 | 3.85 | 4.00 | +0.44 | +12.54% | 51 | 618 | 25.68% |
MSFT250117C00520000 | 2024-07-26 11:30AM EDT | 2025-01-17 | 5.54 | 4.15 | 6.35 | +0.69 | +14.23% | 5 | 1,615 | 27.05% |
MSFT250321C00520000 | 2024-07-26 10:59AM EDT | 2025-03-21 | 9.05 | 8.90 | 9.35 | +0.95 | +11.73% | 13 | 672 | 26.49% |
MSFT250620C00520000 | 2024-07-26 1:38PM EDT | 2025-06-20 | 15.35 | 14.30 | 16.15 | +1.85 | +13.70% | 59 | 1,866 | 28.01% |
MSFT250919C00520000 | 2024-07-25 2:46PM EDT | 2025-09-19 | 19.25 | 19.55 | 21.10 | +0.20 | +1.05% | 24 | 258 | 27.99% |
MSFT251219C00520000 | 2024-07-26 10:51AM EDT | 2025-12-19 | 25.05 | 25.80 | 26.95 | +0.36 | +1.46% | 8 | 756 | 28.63% |
MSFT260116C00520000 | 2024-07-26 12:55PM EDT | 2026-01-16 | 29.05 | 27.55 | 28.70 | +2.61 | +9.87% | 40 | 816 | 28.80% |
MSFT260618C00520000 | 2024-07-26 1:00PM EDT | 2026-06-18 | 37.04 | 36.45 | 39.25 | +1.54 | +4.34% | 12 | 729 | 30.19% |
MSFT261218C00520000 | 2024-07-26 1:30PM EDT | 2026-12-18 | 49.50 | 45.80 | 48.95 | +4.30 | +9.51% | 5 | 1,198 | 30.64% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240802P00520000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 95.17 | 93.60 | 96.65 | -4.28 | -4.30% | 1 | 0 | 72.46% |
MSFT240809P00520000 | 2024-07-11 11:13AM EDT | 2024-08-09 | 65.38 | 93.60 | 96.85 | 0.00 | - | - | 0 | 53.15% |
MSFT240816P00520000 | 2024-04-08 10:16AM EDT | 2024-08-16 | 94.00 | 108.40 | 109.90 | 0.00 | - | 5 | 0 | 105.66% |
MSFT240920P00520000 | 2024-07-08 10:28AM EDT | 2024-09-20 | 55.16 | 93.35 | 95.50 | 0.00 | - | 35 | 0 | 28.71% |
MSFT241018P00520000 | 2024-06-26 12:23PM EDT | 2024-10-18 | 67.54 | 93.50 | 95.65 | 0.00 | - | 2 | 0 | 24.25% |
MSFT241115P00520000 | 2024-07-03 10:16AM EDT | 2024-11-15 | 62.87 | 92.85 | 97.00 | 0.00 | - | 1 | 0 | 25.44% |
MSFT241220P00520000 | 2024-07-02 2:15PM EDT | 2024-12-20 | 64.05 | 92.75 | 97.35 | 0.00 | - | 5 | 0 | 23.00% |
MSFT250117P00520000 | 2024-07-01 12:58PM EDT | 2025-01-17 | 68.45 | 94.15 | 96.10 | 0.00 | - | 2 | 1 | 18.21% |
MSFT250321P00520000 | 2024-07-23 11:38AM EDT | 2025-03-21 | 75.93 | 94.40 | 96.80 | 0.00 | - | 1 | 7 | 17.11% |
MSFT250620P00520000 | 2024-01-16 11:05AM EDT | 2025-06-20 | 128.45 | 112.35 | 116.95 | 0.00 | - | - | 1 | 32.45% |
MSFT250919P00520000 | 2024-06-17 12:09PM EDT | 2025-09-19 | 82.20 | 84.50 | 87.85 | 0.00 | - | 2 | 8 | 0.00% |
MSFT251219P00520000 | 2024-06-11 12:10PM EDT | 2025-12-19 | 95.29 | 77.90 | 80.75 | 0.00 | - | 2 | 15 | 0.00% |
MSFT260116P00520000 | 2024-07-23 10:43AM EDT | 2026-01-16 | 84.75 | 98.70 | 101.95 | 0.00 | - | 3 | 94 | 16.13% |
MSFT260618P00520000 | 2024-07-18 1:09PM EDT | 2026-06-18 | 95.80 | 101.60 | 105.05 | 0.00 | - | 80 | 81 | 16.16% |
MSFT261218P00520000 | 2024-07-25 3:45PM EDT | 2026-12-18 | 110.55 | 104.50 | 108.75 | 0.00 | - | 32 | 23 | 16.23% |