Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240531C00435000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.26 | 1.27 | 1.33 | 0.00 | - | 6,946 | 5,934 | 13.31% |
MSFT240607C00435000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 3.20 | 3.05 | 3.25 | +0.41 | +14.70% | 1,185 | 1,536 | 15.75% |
MSFT240614C00435000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 4.85 | 3.00 | 5.00 | +0.54 | +12.53% | 292 | 1,158 | 17.30% |
MSFT240621C00435000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 5.95 | 5.90 | 6.10 | +0.60 | +11.21% | 1,209 | 16,259 | 17.36% |
MSFT240628C00435000 | 2024-05-24 3:59PM EDT | 2024-06-28 | 7.30 | 6.80 | 7.45 | +0.75 | +11.45% | 239 | 1,186 | 18.11% |
MSFT240719C00435000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 10.90 | 10.90 | 11.10 | +0.95 | +9.55% | 305 | 3,767 | 19.80% |
MSFT240816C00435000 | 2024-05-24 3:53PM EDT | 2024-08-16 | 17.15 | 17.20 | 17.40 | +0.85 | +5.21% | 213 | 2,586 | 23.83% |
MSFT240920C00435000 | 2024-05-24 3:44PM EDT | 2024-09-20 | 21.30 | 21.25 | 21.55 | +1.40 | +7.04% | 121 | 1,642 | 24.26% |
MSFT241018C00435000 | 2024-05-24 12:32PM EDT | 2024-10-18 | 24.90 | 24.60 | 24.85 | +1.70 | +7.33% | 143 | 764 | 24.86% |
MSFT241115C00435000 | 2024-05-24 3:11PM EDT | 2024-11-15 | 29.70 | 29.65 | 30.60 | +1.14 | +3.99% | 8 | 257 | 27.62% |
MSFT241220C00435000 | 2024-05-24 12:30PM EDT | 2024-12-20 | 33.12 | 33.00 | 33.70 | +1.72 | +5.48% | 4 | 597 | 27.60% |
MSFT250117C00435000 | 2024-05-24 2:54PM EDT | 2025-01-17 | 35.85 | 35.30 | 36.50 | +1.40 | +4.06% | 8 | 6,792 | 27.95% |
MSFT250620C00435000 | 2024-05-22 3:27PM EDT | 2025-06-20 | 49.24 | 49.40 | 51.30 | 0.00 | - | 1 | 999 | 30.13% |
MSFT251219C00435000 | 2024-05-22 12:31PM EDT | 2025-12-19 | 65.50 | 63.50 | 66.45 | 0.00 | - | 1 | 225 | 32.01% |
MSFT260116C00435000 | 2024-05-23 2:48PM EDT | 2026-01-16 | 66.40 | 66.05 | 69.00 | 0.00 | - | 11 | 323 | 32.43% |
MSFT260618C00435000 | 2024-05-24 1:01PM EDT | 2026-06-18 | 77.80 | 76.15 | 79.15 | +5.01 | +6.88% | 1 | 24 | 33.15% |
MSFT261218C00435000 | 2024-05-24 11:16AM EDT | 2026-12-18 | 89.25 | 86.60 | 90.50 | +4.07 | +4.78% | 8 | 549 | 33.98% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240531P00435000 | 2024-05-24 3:48PM EDT | 2024-05-31 | 5.90 | 5.70 | 6.10 | -3.10 | -34.44% | 309 | 335 | 12.96% |
MSFT240607P00435000 | 2024-05-24 3:28PM EDT | 2024-06-07 | 7.56 | 6.20 | 7.45 | -3.44 | -31.27% | 85 | 181 | 13.72% |
MSFT240614P00435000 | 2024-05-24 3:02PM EDT | 2024-06-14 | 8.75 | 7.30 | 8.75 | -2.75 | -23.91% | 136 | 134 | 14.56% |
MSFT240621P00435000 | 2024-05-24 3:31PM EDT | 2024-06-21 | 9.45 | 9.15 | 9.45 | -2.30 | -19.57% | 244 | 685 | 14.14% |
MSFT240628P00435000 | 2024-05-24 2:35PM EDT | 2024-06-28 | 9.99 | 9.55 | 10.70 | -2.79 | -21.83% | 74 | 76 | 15.07% |
MSFT240719P00435000 | 2024-05-24 3:46PM EDT | 2024-07-19 | 12.55 | 12.35 | 12.55 | -2.82 | -18.35% | 208 | 627 | 14.72% |
MSFT240816P00435000 | 2024-05-24 3:36PM EDT | 2024-08-16 | 17.44 | 17.15 | 17.40 | -1.91 | -9.87% | 19 | 492 | 17.96% |
MSFT240920P00435000 | 2024-05-24 3:22PM EDT | 2024-09-20 | 19.75 | 19.55 | 19.75 | -2.10 | -9.61% | 58 | 1,499 | 17.49% |
MSFT241018P00435000 | 2024-05-23 2:21PM EDT | 2024-10-18 | 22.85 | 21.25 | 21.55 | 0.00 | - | 21 | 127 | 17.40% |
MSFT241115P00435000 | 2024-05-24 1:06PM EDT | 2024-11-15 | 24.90 | 24.65 | 24.95 | -1.45 | -5.50% | 42 | 175 | 18.81% |
MSFT241220P00435000 | 2024-05-23 1:40PM EDT | 2024-12-20 | 26.70 | 26.45 | 28.80 | -0.40 | -1.48% | 1 | 191 | 20.13% |
MSFT250117P00435000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 27.85 | 27.65 | 28.05 | +0.70 | +2.58% | 3 | 469 | 18.37% |
MSFT250620P00435000 | 2024-05-22 10:03AM EDT | 2025-06-20 | 35.00 | 34.95 | 36.20 | 0.00 | - | 1 | 333 | 18.90% |
MSFT251219P00435000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 47.80 | 41.75 | 43.85 | 0.00 | - | 6 | 385 | 19.19% |
MSFT260116P00435000 | 2024-05-24 2:46PM EDT | 2026-01-16 | 43.60 | 42.20 | 44.90 | -0.40 | -0.91% | 30 | 60 | 19.21% |
MSFT260618P00435000 | 2024-05-24 3:47PM EDT | 2026-06-18 | 47.97 | 47.20 | 50.00 | -11.68 | -19.58% | 1 | 132 | 19.24% |
MSFT261218P00435000 | 2024-05-23 9:50AM EDT | 2026-12-18 | 53.09 | 51.20 | 55.00 | 0.00 | - | 1 | 26 | 19.09% |