Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240531C00400000 | 2024-05-24 3:45PM EDT | 2024-05-31 | 30.40 | 29.70 | 31.60 | +3.30 | +12.18% | 99 | 713 | 47.53% |
MSFT240607C00400000 | 2024-05-24 1:36PM EDT | 2024-06-07 | 31.09 | 30.25 | 32.20 | +4.03 | +14.89% | 38 | 240 | 35.93% |
MSFT240614C00400000 | 2024-05-24 3:19PM EDT | 2024-06-14 | 31.50 | 31.05 | 32.80 | +3.58 | +12.82% | 14 | 88 | 31.59% |
MSFT240621C00400000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 32.55 | 32.05 | 33.15 | +2.84 | +9.56% | 76 | 14,905 | 28.42% |
MSFT240628C00400000 | 2024-05-24 2:09PM EDT | 2024-06-28 | 34.00 | 32.60 | 34.25 | +2.25 | +7.09% | 2 | 35 | 28.55% |
MSFT240719C00400000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 35.65 | 35.70 | 36.45 | +2.09 | +6.23% | 15 | 5,763 | 27.02% |
MSFT240816C00400000 | 2024-05-24 3:38PM EDT | 2024-08-16 | 40.75 | 40.30 | 40.95 | +2.78 | +7.32% | 103 | 1,546 | 28.85% |
MSFT240920C00400000 | 2024-05-24 3:12PM EDT | 2024-09-20 | 44.25 | 43.95 | 44.40 | +3.15 | +7.66% | 40 | 2,327 | 28.34% |
MSFT241018C00400000 | 2024-05-24 2:26PM EDT | 2024-10-18 | 47.57 | 46.95 | 47.85 | -0.81 | -1.67% | 4 | 331 | 29.09% |
MSFT241115C00400000 | 2024-05-24 11:32AM EDT | 2024-11-15 | 51.16 | 51.65 | 52.65 | -2.17 | -4.07% | 10 | 223 | 31.16% |
MSFT241220C00400000 | 2024-05-24 11:18AM EDT | 2024-12-20 | 54.25 | 54.55 | 55.35 | +1.17 | +2.20% | 2 | 1,353 | 30.72% |
MSFT250117C00400000 | 2024-05-24 2:54PM EDT | 2025-01-17 | 57.50 | 57.25 | 58.20 | +2.93 | +5.37% | 60 | 7,442 | 31.10% |
MSFT250321C00400000 | 2024-05-23 1:33PM EDT | 2025-03-21 | 60.32 | 62.50 | 64.35 | -2.58 | -4.10% | 10 | 406 | 31.93% |
MSFT250620C00400000 | 2024-05-24 2:45PM EDT | 2025-06-20 | 71.30 | 70.50 | 71.70 | +2.30 | +3.33% | 27 | 2,505 | 32.43% |
MSFT250919C00400000 | 2024-05-22 10:54AM EDT | 2025-09-19 | 79.65 | 77.50 | 79.55 | 0.00 | - | 2 | 212 | 33.49% |
MSFT251219C00400000 | 2024-05-24 2:56PM EDT | 2025-12-19 | 84.75 | 83.50 | 86.60 | -3.55 | -4.02% | 12 | 1,316 | 34.24% |
MSFT260116C00400000 | 2024-05-24 1:33PM EDT | 2026-01-16 | 87.85 | 85.95 | 88.00 | +2.85 | +3.35% | 18 | 2,039 | 34.11% |
MSFT260618C00400000 | 2024-05-22 3:19PM EDT | 2026-06-18 | 95.34 | 95.10 | 98.95 | 0.00 | - | 1 | 204 | 35.25% |
MSFT261218C00400000 | 2024-05-24 3:01PM EDT | 2026-12-18 | 106.50 | 105.00 | 109.25 | +2.54 | +2.44% | 3 | 1,543 | 35.68% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240531P00400000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.10 | -0.13 | -61.90% | 448 | 1,710 | 27.30% |
MSFT240607P00400000 | 2024-05-24 3:05PM EDT | 2024-06-07 | 0.27 | 0.26 | 0.28 | -0.19 | -41.30% | 83 | 733 | 22.02% |
MSFT240614P00400000 | 2024-05-24 3:49PM EDT | 2024-06-14 | 0.54 | 0.50 | 0.56 | -0.36 | -40.00% | 212 | 678 | 20.47% |
MSFT240621P00400000 | 2024-05-24 3:07PM EDT | 2024-06-21 | 0.80 | 0.77 | 0.81 | -0.43 | -34.96% | 365 | 9,321 | 19.21% |
MSFT240628P00400000 | 2024-05-24 3:52PM EDT | 2024-06-28 | 1.19 | 1.03 | 1.22 | -0.50 | -29.59% | 96 | 361 | 19.06% |
MSFT240719P00400000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 2.57 | 1.50 | 2.55 | -0.63 | -19.69% | 386 | 5,931 | 18.83% |
MSFT240816P00400000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 5.68 | 5.50 | 5.75 | -0.92 | -13.94% | 94 | 2,522 | 21.13% |
MSFT240920P00400000 | 2024-05-24 3:06PM EDT | 2024-09-20 | 7.63 | 7.40 | 7.65 | -0.87 | -10.24% | 29 | 2,921 | 20.26% |
MSFT241018P00400000 | 2024-05-24 12:33PM EDT | 2024-10-18 | 9.00 | 8.85 | 9.20 | -0.80 | -8.16% | 3 | 908 | 19.99% |
MSFT241115P00400000 | 2024-05-24 12:37PM EDT | 2024-11-15 | 12.05 | 11.75 | 12.20 | -1.28 | -9.60% | 16 | 572 | 21.35% |
MSFT241220P00400000 | 2024-05-24 2:40PM EDT | 2024-12-20 | 13.55 | 13.55 | 13.95 | -1.70 | -11.15% | 7 | 11,495 | 21.05% |
MSFT250117P00400000 | 2024-05-24 2:47PM EDT | 2025-01-17 | 14.81 | 14.20 | 15.15 | -1.39 | -8.58% | 37 | 4,097 | 20.76% |
MSFT250321P00400000 | 2024-05-24 1:29PM EDT | 2025-03-21 | 17.93 | 17.85 | 18.40 | -1.45 | -7.48% | 2 | 1,375 | 20.82% |
MSFT250620P00400000 | 2024-05-24 2:32PM EDT | 2025-06-20 | 22.02 | 21.65 | 22.65 | -0.03 | -0.14% | 4 | 811 | 20.90% |
MSFT250919P00400000 | 2024-05-23 10:01AM EDT | 2025-09-19 | 26.08 | 25.05 | 27.15 | 0.00 | - | 2 | 62 | 21.33% |
MSFT251219P00400000 | 2024-05-24 10:20AM EDT | 2025-12-19 | 30.20 | 28.25 | 29.50 | +0.98 | +3.35% | 5 | 2,027 | 20.76% |
MSFT260116P00400000 | 2024-05-24 12:44PM EDT | 2026-01-16 | 30.10 | 28.70 | 31.15 | -0.80 | -2.59% | 1 | 566 | 21.09% |
MSFT260618P00400000 | 2024-05-08 9:48AM EDT | 2026-06-18 | 42.37 | 33.40 | 35.85 | 0.00 | - | 1 | 67 | 20.89% |
MSFT261218P00400000 | 2024-05-24 12:45PM EDT | 2026-12-18 | 38.50 | 37.35 | 41.00 | -1.50 | -3.75% | 2 | 411 | 20.76% |