Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231201C00350000 | 2023-11-29 3:36PM EST | 2023-12-01 | 29.02 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
MSFT231208C00350000 | 2023-11-29 3:22PM EST | 2023-12-08 | 29.62 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
MSFT231215C00350000 | 2023-11-29 3:54PM EST | 2023-12-15 | 31.00 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
MSFT231222C00350000 | 2023-11-29 11:17AM EST | 2023-12-22 | 31.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT231229C00350000 | 2023-11-29 2:45PM EST | 2023-12-29 | 32.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
MSFT240119C00350000 | 2023-11-29 3:59PM EST | 2024-01-19 | 33.75 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
MSFT240216C00350000 | 2023-11-29 3:37PM EST | 2024-02-16 | 38.50 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
MSFT240315C00350000 | 2023-11-29 2:44PM EST | 2024-03-15 | 42.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
MSFT240419C00350000 | 2023-11-29 2:59PM EST | 2024-04-19 | 45.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
MSFT240517C00350000 | 2023-11-29 12:18PM EST | 2024-05-17 | 47.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
MSFT240621C00350000 | 2023-11-29 2:16PM EST | 2024-06-21 | 51.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
MSFT240719C00350000 | 2023-11-29 2:17PM EST | 2024-07-19 | 53.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MSFT240920C00350000 | 2023-11-29 10:05AM EST | 2024-09-20 | 57.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
MSFT241220C00350000 | 2023-11-29 10:03AM EST | 2024-12-20 | 67.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MSFT250117C00350000 | 2023-11-29 12:20PM EST | 2025-01-17 | 66.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
MSFT250620C00350000 | 2023-11-29 11:38AM EST | 2025-06-20 | 74.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MSFT251219C00350000 | 2023-11-29 2:21PM EST | 2025-12-19 | 86.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MSFT260116C00350000 | 2023-11-29 1:01PM EST | 2026-01-16 | 87.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT231201P00350000 | 2023-11-29 3:49PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 25.00% |
MSFT231208P00350000 | 2023-11-29 3:58PM EST | 2023-12-08 | 0.19 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
MSFT231215P00350000 | 2023-11-29 3:59PM EST | 2023-12-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5,612 | 0 | 6.25% |
MSFT231222P00350000 | 2023-11-29 3:54PM EST | 2023-12-22 | 0.76 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
MSFT231229P00350000 | 2023-11-29 3:59PM EST | 2023-12-29 | 1.03 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 6.25% |
MSFT240105P00350000 | 2023-11-29 3:54PM EST | 2024-01-05 | 1.41 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
MSFT240119P00350000 | 2023-11-29 3:55PM EST | 2024-01-19 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1,081 | 0 | 6.25% |
MSFT240216P00350000 | 2023-11-29 3:57PM EST | 2024-02-16 | 5.80 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 3.13% |
MSFT240315P00350000 | 2023-11-29 3:58PM EST | 2024-03-15 | 7.45 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 3.13% |
MSFT240419P00350000 | 2023-11-29 2:59PM EST | 2024-04-19 | 9.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
MSFT240517P00350000 | 2023-11-29 2:51PM EST | 2024-05-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
MSFT240621P00350000 | 2023-11-29 3:31PM EST | 2024-06-21 | 13.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
MSFT240719P00350000 | 2023-11-29 2:40PM EST | 2024-07-19 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
MSFT240920P00350000 | 2023-11-29 10:10AM EST | 2024-09-20 | 17.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
MSFT241220P00350000 | 2023-11-29 1:04PM EST | 2024-12-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
MSFT250117P00350000 | 2023-11-29 3:33PM EST | 2025-01-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 1.56% |
MSFT250620P00350000 | 2023-11-29 3:31PM EST | 2025-06-20 | 26.82 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
MSFT251219P00350000 | 2023-11-29 3:33PM EST | 2025-12-19 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
MSFT260116P00350000 | 2023-11-29 3:32PM EST | 2026-01-16 | 31.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |