Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240510C00405000 | 2024-05-10 12:34PM EDT | 2024-05-10 | 9.11 | 8.80 | 9.15 | +1.63 | +21.79% | 339 | 2,976 | 0.00% |
MSFT240517C00405000 | 2024-05-10 12:20PM EDT | 2024-05-17 | 10.01 | 9.90 | 10.20 | +1.01 | +11.22% | 231 | 10,951 | 15.89% |
MSFT240524C00405000 | 2024-05-10 12:32PM EDT | 2024-05-24 | 11.90 | 11.85 | 12.15 | +0.75 | +6.73% | 32 | 865 | 19.38% |
MSFT240531C00405000 | 2024-05-10 10:55AM EDT | 2024-05-31 | 12.35 | 12.85 | 13.15 | +0.50 | +4.22% | 176 | 517 | 18.87% |
MSFT240607C00405000 | 2024-05-10 9:57AM EDT | 2024-06-07 | 14.40 | 14.10 | 14.45 | +1.31 | +10.01% | 16 | 207 | 19.57% |
MSFT240614C00405000 | 2024-05-10 9:33AM EDT | 2024-06-14 | 15.63 | 15.45 | 15.85 | +1.38 | +9.68% | 4 | 45 | 20.50% |
MSFT240621C00405000 | 2024-05-10 12:15PM EDT | 2024-06-21 | 16.80 | 16.65 | 17.00 | +1.05 | +6.67% | 83 | 5,065 | 20.92% |
MSFT240719C00405000 | 2024-05-10 12:15PM EDT | 2024-07-19 | 21.10 | 20.80 | 21.15 | +1.10 | +5.50% | 111 | 2,669 | 22.26% |
MSFT240816C00405000 | 2024-05-10 12:09PM EDT | 2024-08-16 | 26.27 | 26.25 | 26.50 | +0.77 | +3.02% | 65 | 787 | 25.27% |
MSFT240920C00405000 | 2024-05-10 12:17PM EDT | 2024-09-20 | 30.30 | 30.15 | 30.40 | +0.90 | +3.06% | 7 | 1,427 | 25.72% |
MSFT241018C00405000 | 2024-05-10 9:40AM EDT | 2024-10-18 | 34.52 | 33.40 | 33.70 | +1.97 | +6.05% | 1 | 233 | 26.46% |
MSFT241115C00405000 | 2024-05-10 10:41AM EDT | 2024-11-15 | 38.30 | 38.10 | 38.50 | +1.05 | +2.82% | 2 | 238 | 28.55% |
MSFT241220C00405000 | 2024-05-10 12:22PM EDT | 2024-12-20 | 41.30 | 41.05 | 41.45 | +1.30 | +3.25% | 18 | 662 | 28.56% |
MSFT250117C00405000 | 2024-05-10 10:30AM EDT | 2025-01-17 | 43.59 | 43.70 | 44.15 | +0.68 | +1.58% | 7 | 1,347 | 28.94% |
MSFT250620C00405000 | 2024-05-07 3:54PM EDT | 2025-06-20 | 55.55 | 56.40 | 58.20 | 0.00 | - | 30 | 2,040 | 31.07% |
MSFT251219C00405000 | 2024-05-07 11:58AM EDT | 2025-12-19 | 70.61 | 68.50 | 73.50 | 0.00 | - | 2 | 465 | 33.34% |
MSFT260116C00405000 | 2024-05-10 11:00AM EDT | 2026-01-16 | 72.30 | 72.20 | 73.60 | +2.40 | +3.43% | 1 | 3,186 | 32.62% |
MSFT260618C00405000 | 2024-05-08 9:46AM EDT | 2026-06-18 | 79.50 | 80.95 | 83.65 | 0.00 | - | 1 | 205 | 33.55% |
MSFT261218C00405000 | 2024-05-10 12:26PM EDT | 2026-12-18 | 92.40 | 91.20 | 94.25 | +3.05 | +3.41% | 1 | 341 | 34.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240510P00405000 | 2024-05-10 12:35PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.09 | -81.82% | 1,784 | 5,656 | 20.90% |
MSFT240517P00405000 | 2024-05-10 12:38PM EDT | 2024-05-17 | 1.32 | 1.32 | 1.35 | -0.68 | -34.00% | 1,409 | 4,747 | 18.96% |
MSFT240524P00405000 | 2024-05-10 12:07PM EDT | 2024-05-24 | 2.93 | 2.80 | 2.85 | -0.67 | -18.61% | 53 | 480 | 19.56% |
MSFT240531P00405000 | 2024-05-10 12:24PM EDT | 2024-05-31 | 3.56 | 3.45 | 3.60 | -0.84 | -19.09% | 53 | 511 | 18.32% |
MSFT240607P00405000 | 2024-05-10 12:35PM EDT | 2024-06-07 | 4.38 | 4.35 | 4.50 | -0.87 | -16.57% | 47 | 912 | 18.14% |
MSFT240614P00405000 | 2024-05-10 12:15PM EDT | 2024-06-14 | 5.34 | 5.20 | 5.45 | -0.79 | -12.89% | 7 | 78 | 18.31% |
MSFT240621P00405000 | 2024-05-10 12:33PM EDT | 2024-06-21 | 6.00 | 5.95 | 6.05 | -0.75 | -11.11% | 145 | 14,692 | 17.91% |
MSFT240719P00405000 | 2024-05-10 12:05PM EDT | 2024-07-19 | 8.66 | 8.35 | 8.55 | -0.75 | -7.97% | 26 | 2,821 | 17.60% |
MSFT240816P00405000 | 2024-05-10 11:35AM EDT | 2024-08-16 | 12.65 | 12.50 | 12.70 | -0.80 | -5.95% | 31 | 1,376 | 19.95% |
MSFT240920P00405000 | 2024-05-10 10:28AM EDT | 2024-09-20 | 14.85 | 14.80 | 14.90 | -0.90 | -5.71% | 14 | 10,632 | 19.42% |
MSFT241018P00405000 | 2024-05-09 3:42PM EDT | 2024-10-18 | 17.43 | 16.55 | 16.70 | 0.00 | - | 286 | 1,835 | 19.35% |
MSFT241115P00405000 | 2024-05-10 11:27AM EDT | 2024-11-15 | 19.60 | 19.55 | 19.75 | -1.05 | -5.08% | 14 | 1,213 | 20.50% |
MSFT241220P00405000 | 2024-05-09 11:44AM EDT | 2024-12-20 | 21.70 | 21.35 | 21.55 | -0.75 | -3.34% | 4 | 544 | 20.26% |
MSFT250117P00405000 | 2024-05-10 11:25AM EDT | 2025-01-17 | 22.95 | 22.55 | 22.80 | -0.98 | -4.10% | 5 | 1,360 | 20.04% |
MSFT250620P00405000 | 2024-05-06 12:54PM EDT | 2025-06-20 | 31.95 | 29.70 | 30.30 | 0.00 | - | 8 | 207 | 20.20% |
MSFT251219P00405000 | 2024-05-06 12:34PM EDT | 2025-12-19 | 38.50 | 36.70 | 37.05 | 0.00 | - | 1 | 128 | 20.09% |
MSFT260116P00405000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 38.05 | 36.30 | 37.95 | 0.00 | - | 41 | 305 | 20.06% |
MSFT260618P00405000 | 2024-05-03 9:47AM EDT | 2026-06-18 | 46.35 | 41.20 | 42.90 | 0.00 | - | 3 | 21 | 20.07% |
MSFT261218P00405000 | 2024-05-09 3:59PM EDT | 2026-12-18 | 47.40 | 45.60 | 48.30 | 0.00 | - | 7 | 97 | 20.12% |