Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621C00180000 | 2024-04-19 12:48PM EDT | 2024-06-21 | 219.50 | 228.85 | 231.70 | 0.00 | - | 4 | 1,771 | 93.36% |
MSFT240920C00180000 | 2023-08-11 9:30AM EDT | 2024-09-20 | 151.05 | 161.00 | 165.45 | 0.00 | - | - | 1 | 0.00% |
MSFT241220C00180000 | 2023-11-13 11:48AM EDT | 2024-12-20 | 197.00 | 201.75 | 204.45 | 0.00 | - | 1 | 164 | 0.00% |
MSFT250117C00180000 | 2024-04-16 11:44AM EDT | 2025-01-17 | 242.37 | 234.45 | 235.95 | 0.00 | - | 2 | 1,375 | 67.74% |
MSFT250620C00180000 | 2024-04-22 12:19PM EDT | 2025-06-20 | 227.51 | 236.00 | 241.00 | 0.00 | - | 100 | 1,096 | 61.16% |
MSFT251219C00180000 | 2024-04-02 10:38AM EDT | 2025-12-19 | 250.00 | 239.00 | 243.95 | 0.00 | - | 1 | 20 | 55.75% |
MSFT260116C00180000 | 2023-12-18 2:50PM EDT | 2026-01-16 | 206.14 | 223.50 | 228.00 | 0.00 | - | 10 | 21 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240517P00180000 | 2024-03-15 1:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 50 | 64 | 115.23% |
MSFT240621P00180000 | 2024-04-17 12:44PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,647 | 68.75% |
MSFT240920P00180000 | 2024-04-19 10:20AM EDT | 2024-09-20 | 0.14 | 0.02 | 0.15 | 0.00 | - | 1 | 312 | 50.73% |
MSFT241220P00180000 | 2024-03-05 11:53AM EDT | 2024-12-20 | 0.37 | 0.13 | 0.37 | 0.00 | - | 1 | 955 | 44.51% |
MSFT250117P00180000 | 2024-04-26 10:01AM EDT | 2025-01-17 | 0.35 | 0.18 | 0.44 | 0.00 | - | 22 | 2,521 | 43.09% |
MSFT250620P00180000 | 2024-04-24 10:21AM EDT | 2025-06-20 | 0.90 | 0.02 | 0.80 | 0.00 | - | 1 | 192 | 37.40% |
MSFT251219P00180000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 1.73 | 1.20 | 2.73 | 0.00 | - | 1 | 579 | 38.80% |
MSFT260116P00180000 | 2024-04-12 2:09PM EDT | 2026-01-16 | 1.92 | 1.06 | 3.20 | 0.00 | - | 15 | 38 | 39.20% |