Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621C00265000 | 2024-05-28 12:21PM EDT | 2024-06-21 | 164.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
MSFT240920C00265000 | 2024-05-17 3:38PM EDT | 2024-09-20 | 159.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
MSFT241220C00265000 | 2024-05-14 3:34PM EDT | 2024-12-20 | 159.89 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
MSFT250117C00265000 | 2024-05-14 3:38PM EDT | 2025-01-17 | 161.34 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
MSFT250620C00265000 | 2024-04-26 3:23PM EDT | 2025-06-20 | 161.05 | 177.50 | 181.45 | 0.00 | - | 1 | 152 | 50.25% |
MSFT251219C00265000 | 2024-05-22 2:51PM EDT | 2025-12-19 | 184.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MSFT260116C00265000 | 2024-05-24 12:46PM EDT | 2026-01-16 | 186.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 32.68% |
MSFT261218C00265000 | 2024-05-03 12:38PM EDT | 2026-12-18 | 175.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240607P00265000 | 2024-04-30 10:17AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
MSFT240621P00265000 | 2024-05-14 2:32PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
MSFT240920P00265000 | 2024-05-24 3:19PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MSFT241220P00265000 | 2024-05-23 12:36PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
MSFT250117P00265000 | 2024-05-24 1:01PM EDT | 2025-01-17 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
MSFT250620P00265000 | 2024-05-23 3:19PM EDT | 2025-06-20 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
MSFT251219P00265000 | 2024-04-26 12:25PM EDT | 2025-12-19 | 6.45 | 2.68 | 4.30 | 0.00 | - | 1 | 323 | 27.81% |
MSFT260116P00265000 | 2024-05-21 12:43PM EDT | 2026-01-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
MSFT260618P00265000 | 2024-04-11 3:49PM EDT | 2026-06-18 | 7.83 | 6.45 | 8.00 | 0.00 | - | 1 | 3 | 28.66% |
MSFT261218P00265000 | 2024-05-23 1:32PM EDT | 2026-12-18 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |