Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00265000 | 2024-03-26 10:37AM EDT | 2024-04-19 | 160.44 | 155.00 | 158.50 | 0.00 | - | 3 | 75 | 101.51% |
MSFT240517C00265000 | 2024-03-05 3:49PM EDT | 2024-05-17 | 139.32 | 156.05 | 160.00 | 0.00 | - | 17 | 22 | 78.61% |
MSFT240621C00265000 | 2024-03-14 2:32PM EDT | 2024-06-21 | 164.58 | 157.25 | 161.55 | 0.00 | - | 4 | 918 | 67.00% |
MSFT240920C00265000 | 2024-03-26 10:37AM EDT | 2024-09-20 | 165.94 | 160.55 | 164.85 | 0.00 | - | 3 | 53 | 55.12% |
MSFT241220C00265000 | 2024-03-14 10:19AM EDT | 2024-12-20 | 170.33 | 164.15 | 167.50 | 0.00 | - | 2 | 256 | 50.10% |
MSFT250117C00265000 | 2024-03-21 10:12AM EDT | 2025-01-17 | 175.23 | 164.75 | 169.00 | 0.00 | - | 1 | 2,317 | 52.29% |
MSFT250620C00265000 | 2024-03-08 11:50AM EDT | 2025-06-20 | 161.92 | 169.50 | 174.00 | 0.00 | - | 2 | 153 | 47.74% |
MSFT251219C00265000 | 2024-02-29 11:48AM EDT | 2025-12-19 | 167.76 | 174.60 | 180.70 | 0.00 | - | 1 | 119 | 45.83% |
MSFT260116C00265000 | 2024-03-05 12:37PM EDT | 2026-01-16 | 164.68 | 175.90 | 184.45 | 0.00 | - | 1 | 46 | 47.74% |
MSFT260618C00265000 | 2024-01-24 10:34AM EDT | 2026-06-18 | 166.10 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 38.09% |
MSFT261218C00265000 | 2024-03-01 2:31PM EDT | 2026-12-18 | 183.48 | 186.00 | 191.00 | 0.00 | - | 2 | 4 | 42.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240405P00265000 | 2024-03-21 11:27AM EDT | 2024-04-05 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 115.63% |
MSFT240412P00265000 | 2024-03-28 1:30PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 90.43% |
MSFT240419P00265000 | 2024-03-28 12:07PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.50 | -0.01 | -33.33% | 1 | 288 | 82.13% |
MSFT240426P00265000 | 2024-03-28 10:44AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 5 | 5 | 62.11% |
MSFT240517P00265000 | 2024-03-22 1:40PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.55 | 0.00 | - | 7 | 450 | 55.13% |
MSFT240621P00265000 | 2024-03-28 12:53PM EDT | 2024-06-21 | 0.29 | 0.20 | 0.94 | +0.04 | +16.00% | 4 | 1,954 | 50.85% |
MSFT240920P00265000 | 2024-03-19 10:00AM EDT | 2024-09-20 | 1.07 | 0.21 | 1.91 | 0.00 | - | 1 | 526 | 40.32% |
MSFT241220P00265000 | 2024-03-22 9:48AM EDT | 2024-12-20 | 1.78 | 0.83 | 2.77 | 0.00 | - | 1 | 584 | 35.42% |
MSFT250117P00265000 | 2024-03-28 3:40PM EDT | 2025-01-17 | 2.02 | 1.48 | 2.25 | -0.05 | -2.42% | 40 | 3,502 | 32.22% |
MSFT250620P00265000 | 2024-03-22 1:47PM EDT | 2025-06-20 | 3.58 | 2.94 | 6.00 | 0.00 | - | 3 | 949 | 33.08% |
MSFT251219P00265000 | 2024-03-14 9:30AM EDT | 2025-12-19 | 6.63 | 1.77 | 10.55 | 0.00 | - | 1 | 325 | 33.08% |
MSFT260116P00265000 | 2024-03-25 2:18PM EDT | 2026-01-16 | 6.67 | 5.20 | 9.00 | 0.00 | - | 2 | 792 | 30.77% |
MSFT260618P00265000 | 2024-01-25 12:47PM EDT | 2026-06-18 | 10.00 | 7.15 | 10.10 | 0.00 | - | - | 3 | 28.75% |
MSFT261218P00265000 | 2024-03-27 10:29AM EDT | 2026-12-18 | 10.71 | 8.00 | 13.00 | 0.00 | - | 2 | 134 | 28.28% |