Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621C00170000 | 2024-04-16 1:02PM EDT | 2024-06-21 | 247.03 | 236.00 | 239.50 | 0.00 | - | 5 | 256 | 118.90% |
MSFT240920C00170000 | 2024-04-16 10:50AM EDT | 2024-09-20 | 248.40 | 236.80 | 241.50 | 0.00 | - | 2 | 22 | 83.41% |
MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 2024-12-20 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
MSFT250117C00170000 | 2024-04-23 11:30AM EDT | 2025-01-17 | 241.85 | 239.60 | 244.00 | 0.00 | - | 1 | 1,358 | 71.87% |
MSFT250620C00170000 | 2024-04-11 3:57PM EDT | 2025-06-20 | 266.50 | 242.00 | 246.50 | 0.00 | - | 1 | 263 | 62.92% |
MSFT251219C00170000 | 2024-04-17 2:02PM EDT | 2025-12-19 | 254.50 | 245.00 | 249.50 | 0.00 | - | 4 | 34 | 57.61% |
MSFT260116C00170000 | 2024-02-06 4:54PM EDT | 2026-01-16 | 245.80 | 247.50 | 252.50 | 0.00 | - | 1 | 6 | 60.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 110.94% |
MSFT240621P00170000 | 2024-03-15 11:07AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,553 | 73.44% |
MSFT240920P00170000 | 2024-04-25 9:44AM EDT | 2024-09-20 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 246 | 51.95% |
MSFT241220P00170000 | 2024-03-28 3:52PM EDT | 2024-12-20 | 0.25 | 0.11 | 0.29 | 0.00 | - | 2 | 316 | 45.65% |
MSFT250117P00170000 | 2024-04-25 9:36AM EDT | 2025-01-17 | 0.34 | 0.10 | 0.33 | 0.00 | - | 7 | 1,625 | 43.90% |
MSFT250620P00170000 | 2024-04-26 11:59AM EDT | 2025-06-20 | 0.59 | 0.22 | 1.92 | +0.02 | +3.51% | 2 | 329 | 45.78% |
MSFT251219P00170000 | 2024-04-22 9:30AM EDT | 2025-12-19 | 1.95 | 0.80 | 2.00 | 0.00 | - | 3 | 524 | 38.54% |
MSFT260116P00170000 | 2024-04-26 10:20AM EDT | 2026-01-16 | 1.40 | 0.24 | 2.11 | 0.00 | - | 1 | 542 | 38.05% |