Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240524C00435000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.47 | 0.30 | 0.51 | -0.41 | -46.59% | 2,860 | 3,345 | 19.14% |
MSFT240531C00435000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.13 | 1.03 | 1.15 | -0.35 | -23.65% | 863 | 2,358 | 17.25% |
MSFT240607C00435000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 1.95 | 1.87 | 2.08 | -0.44 | -18.41% | 391 | 687 | 17.54% |
MSFT240614C00435000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 3.01 | 2.74 | 5.00 | -0.64 | -17.53% | 94 | 573 | 22.92% |
MSFT240621C00435000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 3.90 | 3.85 | 4.05 | -0.42 | -9.72% | 973 | 12,766 | 18.37% |
MSFT240628C00435000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 4.80 | 4.20 | 5.20 | -0.55 | -10.28% | 78 | 276 | 19.11% |
MSFT240719C00435000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 7.55 | 7.25 | 8.00 | -0.75 | -9.04% | 253 | 3,354 | 20.02% |
MSFT240816C00435000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 13.54 | 13.30 | 13.60 | -0.46 | -3.29% | 136 | 1,923 | 23.65% |
MSFT240920C00435000 | 2024-05-17 3:44PM EDT | 2024-09-20 | 17.20 | 17.05 | 17.40 | -0.38 | -2.16% | 60 | 1,541 | 24.04% |
MSFT241018C00435000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 20.35 | 20.05 | 21.75 | -1.45 | -6.65% | 18 | 242 | 25.78% |
MSFT241115C00435000 | 2024-05-16 12:38PM EDT | 2024-11-15 | 26.70 | 25.05 | 26.50 | 0.00 | - | 13 | 219 | 27.75% |
MSFT241220C00435000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 28.90 | 27.10 | 29.05 | 0.00 | - | 13 | 536 | 27.39% |
MSFT250117C00435000 | 2024-05-17 12:45PM EDT | 2025-01-17 | 30.28 | 29.85 | 32.50 | -1.38 | -4.36% | 53 | 6,729 | 28.29% |
MSFT250620C00435000 | 2024-05-17 11:42AM EDT | 2025-06-20 | 44.47 | 43.30 | 45.75 | -2.53 | -5.38% | 2 | 996 | 29.72% |
MSFT251219C00435000 | 2024-05-15 10:45AM EDT | 2025-12-19 | 59.40 | 58.15 | 60.50 | 0.00 | - | 5 | 225 | 31.63% |
MSFT260116C00435000 | 2024-05-16 12:54PM EDT | 2026-01-16 | 63.65 | 60.00 | 63.40 | 0.00 | - | 9 | 329 | 32.24% |
MSFT260618C00435000 | 2024-05-16 12:18PM EDT | 2026-06-18 | 72.79 | 69.65 | 72.35 | 0.00 | - | 18 | 24 | 32.55% |
MSFT261218C00435000 | 2024-05-16 10:03AM EDT | 2026-12-18 | 83.82 | 79.50 | 84.00 | 0.00 | - | 5 | 84 | 33.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240524P00435000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 14.92 | 14.40 | 16.40 | +1.73 | +13.12% | 65 | 122 | 27.50% |
MSFT240531P00435000 | 2024-05-17 9:33AM EDT | 2024-05-31 | 16.40 | 13.80 | 15.80 | +2.16 | +15.17% | 110 | 113 | 16.54% |
MSFT240607P00435000 | 2024-05-17 11:33AM EDT | 2024-06-07 | 16.50 | 15.40 | 16.30 | +2.15 | +14.98% | 5 | 4 | 15.51% |
MSFT240614P00435000 | 2024-05-17 11:33AM EDT | 2024-06-14 | 17.08 | 15.95 | 17.65 | +1.84 | +12.07% | 8 | 30 | 17.42% |
MSFT240621P00435000 | 2024-05-17 2:23PM EDT | 2024-06-21 | 18.25 | 15.85 | 17.25 | +1.75 | +10.61% | 9 | 636 | 14.58% |
MSFT240719P00435000 | 2024-05-17 2:36PM EDT | 2024-07-19 | 19.85 | 18.60 | 21.00 | +2.60 | +15.07% | 6 | 285 | 17.24% |
MSFT240816P00435000 | 2024-05-16 11:48AM EDT | 2024-08-16 | 21.05 | 22.80 | 23.30 | 0.00 | - | 12 | 348 | 17.32% |
MSFT240920P00435000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 25.06 | 24.90 | 25.35 | +1.01 | +4.20% | 1 | 1,027 | 16.92% |
MSFT241018P00435000 | 2024-05-16 3:50PM EDT | 2024-10-18 | 26.45 | 25.85 | 27.35 | 0.00 | - | 24 | 128 | 17.21% |
MSFT241115P00435000 | 2024-05-16 3:54PM EDT | 2024-11-15 | 29.30 | 28.70 | 31.05 | 0.00 | - | 7 | 166 | 19.04% |
MSFT241220P00435000 | 2024-05-16 9:59AM EDT | 2024-12-20 | 29.75 | 30.65 | 32.75 | 0.00 | - | 8 | 190 | 18.77% |
MSFT250117P00435000 | 2024-05-17 9:43AM EDT | 2025-01-17 | 32.85 | 31.65 | 34.00 | +1.00 | +3.14% | 8 | 417 | 18.59% |
MSFT250620P00435000 | 2024-05-16 1:26PM EDT | 2025-06-20 | 39.70 | 38.00 | 41.70 | 0.00 | - | 184 | 333 | 18.99% |
MSFT251219P00435000 | 2024-05-15 10:30AM EDT | 2025-12-19 | 47.80 | 46.75 | 49.20 | 0.00 | - | 6 | 385 | 19.30% |
MSFT260116P00435000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 61.00 | 47.55 | 49.80 | 0.00 | - | 2 | 57 | 19.13% |
MSFT260618P00435000 | 2024-04-26 11:29AM EDT | 2026-06-18 | 59.65 | 51.85 | 54.50 | 0.00 | - | 5 | 132 | 19.04% |
MSFT261218P00435000 | 2024-05-09 12:19PM EDT | 2026-12-18 | 61.45 | 56.00 | 58.70 | 0.00 | - | 1 | 26 | 18.66% |