Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240524C00505000 | 2024-04-30 11:50AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.51 | 0.00 | - | - | 10 | 62.99% |
MSFT240531C00505000 | 2024-04-25 11:22AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.51 | 0.00 | - | - | 9 | 49.71% |
MSFT240621C00505000 | 2024-05-15 12:13PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 1,348 | 27.93% |
MSFT240920C00505000 | 2024-05-17 3:41PM EDT | 2024-09-20 | 1.65 | 1.59 | 1.89 | -0.37 | -18.32% | 5 | 461 | 21.51% |
MSFT241018C00505000 | 2024-05-14 9:30AM EDT | 2024-10-18 | 2.25 | 2.62 | 4.10 | 0.00 | - | 2 | 267 | 23.83% |
MSFT241220C00505000 | 2024-05-15 3:22PM EDT | 2024-12-20 | 7.55 | 6.40 | 6.70 | 0.00 | - | 3 | 300 | 23.44% |
MSFT250117C00505000 | 2024-05-17 3:15PM EDT | 2025-01-17 | 8.00 | 7.90 | 8.85 | -0.60 | -6.98% | 6 | 1,572 | 24.35% |
MSFT250620C00505000 | 2024-05-15 3:15PM EDT | 2025-06-20 | 20.20 | 16.95 | 19.75 | 0.00 | - | 18 | 253 | 26.79% |
MSFT251219C00505000 | 2024-05-13 3:20PM EDT | 2025-12-19 | 29.45 | 30.10 | 33.30 | 0.00 | - | 10 | 273 | 29.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240607P00505000 | 2024-05-03 10:51AM EDT | 2024-06-07 | 99.04 | 83.20 | 87.00 | 0.00 | - | 1 | 0 | 54.72% |
MSFT240621P00505000 | 2024-05-16 3:49PM EDT | 2024-06-21 | 84.52 | 83.20 | 87.00 | 0.00 | - | 1 | 0 | 42.40% |
MSFT240920P00505000 | 2024-04-15 9:50AM EDT | 2024-09-20 | 80.10 | 84.70 | 87.70 | 0.00 | - | 2 | 0 | 23.99% |
MSFT241220P00505000 | 2024-04-24 11:03AM EDT | 2024-12-20 | 96.75 | 83.00 | 87.00 | 0.00 | - | 15 | 0 | 17.07% |
MSFT250117P00505000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 106.21 | 83.00 | 87.00 | 0.00 | - | 1 | 0 | 16.07% |
MSFT250620P00505000 | 2024-05-17 1:45PM EDT | 2025-06-20 | 87.11 | 85.35 | 87.65 | -9.97 | -10.27% | 1 | 3 | 13.46% |