Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00220000 | 2024-04-02 2:23PM EDT | 2024-04-19 | 202.23 | 190.75 | 193.05 | 0.00 | - | 2 | 6 | 250.78% |
MSFT240517C00220000 | 2024-02-29 11:31AM EDT | 2024-05-17 | 191.02 | 200.70 | 204.50 | 0.00 | - | - | 5 | 191.70% |
MSFT240621C00220000 | 2024-04-17 3:18PM EDT | 2024-06-21 | 193.73 | 192.80 | 194.35 | -8.37 | -4.14% | 10 | 395 | 84.33% |
MSFT240816C00220000 | 2024-04-05 10:43AM EDT | 2024-08-16 | 206.49 | 194.75 | 196.20 | 0.00 | - | 1 | 5 | 72.30% |
MSFT240920C00220000 | 2024-03-07 2:17PM EDT | 2024-09-20 | 194.20 | 208.60 | 212.50 | 0.00 | - | 1 | 49 | 102.97% |
MSFT241220C00220000 | 2024-02-15 10:34AM EDT | 2024-12-20 | 196.62 | 202.00 | 206.55 | 0.00 | - | 13 | 63 | 70.97% |
MSFT250117C00220000 | 2024-04-17 10:03AM EDT | 2025-01-17 | 204.20 | 198.00 | 202.05 | -11.32 | -5.25% | 4 | 663 | 59.16% |
MSFT250321C00220000 | 2024-03-26 12:39PM EDT | 2025-03-21 | 212.58 | 200.60 | 204.25 | 0.00 | - | 1 | 1 | 57.65% |
MSFT250620C00220000 | 2024-04-12 1:17PM EDT | 2025-06-20 | 214.02 | 202.00 | 207.00 | 0.00 | - | 1 | 186 | 54.21% |
MSFT251219C00220000 | 2024-04-01 9:33AM EDT | 2025-12-19 | 220.90 | 207.50 | 212.00 | 0.00 | - | 6 | 171 | 51.29% |
MSFT260116C00220000 | 2024-02-20 10:33AM EDT | 2026-01-16 | 201.88 | 224.00 | 228.50 | 0.00 | - | 1 | 35 | 65.84% |
MSFT260618C00220000 | 2024-02-15 4:35PM EDT | 2026-06-18 | 208.25 | 215.00 | 219.50 | 0.00 | - | 3 | 104 | 51.71% |
MSFT261218C00220000 | 2024-02-12 3:58PM EDT | 2026-12-18 | 217.77 | 216.50 | 221.50 | 0.00 | - | 10 | 28 | 49.82% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00220000 | 2024-04-17 9:36AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 689 | 215.63% |
MSFT240517P00220000 | 2024-03-27 12:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 321 | 74.22% |
MSFT240621P00220000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 0.16 | 0.05 | 0.14 | +0.05 | +45.45% | 1 | 2,483 | 56.06% |
MSFT240719P00220000 | 2024-04-05 12:10PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.20 | 0.00 | - | 80 | 82 | 51.12% |
MSFT240816P00220000 | 2024-03-28 12:53PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.34 | 0.00 | - | 4 | 42 | 47.97% |
MSFT240920P00220000 | 2024-04-15 10:18AM EDT | 2024-09-20 | 0.33 | 0.34 | 0.50 | 0.00 | - | 21 | 1,105 | 44.61% |
MSFT241018P00220000 | 2024-04-12 3:39PM EDT | 2024-10-18 | 0.40 | 0.32 | 0.56 | 0.00 | - | 2 | 26 | 41.77% |
MSFT241115P00220000 | 2024-04-02 10:44AM EDT | 2024-11-15 | 0.58 | 0.52 | 0.91 | 0.00 | - | 2 | 48 | 41.96% |
MSFT241220P00220000 | 2024-04-15 3:55PM EDT | 2024-12-20 | 0.86 | 0.78 | 1.02 | 0.00 | - | 43 | 711 | 39.61% |
MSFT250117P00220000 | 2024-04-17 2:54PM EDT | 2025-01-17 | 0.95 | 0.89 | 1.16 | -0.04 | -4.04% | 2 | 2,941 | 38.38% |
MSFT250321P00220000 | 2024-04-12 3:54PM EDT | 2025-03-21 | 1.25 | 0.69 | 3.45 | 0.00 | - | 11 | 114 | 42.88% |
MSFT250620P00220000 | 2024-04-10 11:34AM EDT | 2025-06-20 | 1.86 | 1.36 | 2.82 | 0.00 | - | 41 | 1,038 | 36.44% |
MSFT250919P00220000 | 2024-04-16 3:59PM EDT | 2025-09-19 | 2.60 | 1.80 | 5.40 | 0.00 | - | 7 | 8 | 38.50% |
MSFT251219P00220000 | 2024-04-09 10:39AM EDT | 2025-12-19 | 3.00 | 2.80 | 4.65 | 0.00 | - | 1 | 256 | 34.23% |
MSFT260116P00220000 | 2024-04-02 12:20PM EDT | 2026-01-16 | 3.20 | 2.93 | 4.85 | 0.00 | - | 1 | 191 | 33.82% |
MSFT260618P00220000 | 2024-01-04 3:44PM EDT | 2026-06-18 | 7.50 | 2.50 | 7.00 | 0.00 | - | - | 1 | 33.43% |
MSFT261218P00220000 | 2024-04-10 11:07AM EDT | 2026-12-18 | 5.75 | 5.90 | 6.75 | 0.00 | - | 10 | 19 | 29.83% |