Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240920C00640000 | 2024-04-24 10:57AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.07 | 0.00 | - | 50 | 83 | 25.98% |
MSFT241018C00640000 | 2024-05-13 2:54PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.09 | 0.00 | - | 5 | 30 | 24.12% |
MSFT241115C00640000 | 2024-05-15 9:52AM EDT | 2024-11-15 | 0.16 | 0.07 | 0.20 | 0.00 | - | 1 | 109 | 24.24% |
MSFT241220C00640000 | 2024-05-16 3:14PM EDT | 2024-12-20 | 0.25 | 0.20 | 0.31 | 0.00 | - | 5 | 34 | 23.43% |
MSFT250117C00640000 | 2024-05-16 1:05PM EDT | 2025-01-17 | 0.40 | 0.30 | 0.46 | 0.00 | - | 48 | 244 | 23.23% |
MSFT250321C00640000 | 2024-05-17 11:41AM EDT | 2025-03-21 | 0.88 | 0.36 | 1.15 | -0.10 | -10.20% | 14 | 130 | 23.78% |
MSFT250620C00640000 | 2024-05-16 3:42PM EDT | 2025-06-20 | 2.74 | 1.99 | 2.59 | +0.32 | +13.22% | 1 | 862 | 24.22% |
MSFT250919C00640000 | 2024-05-17 11:38AM EDT | 2025-09-19 | 4.40 | 3.90 | 4.85 | 0.00 | - | 7 | 346 | 25.04% |
MSFT251219C00640000 | 2024-05-17 11:35AM EDT | 2025-12-19 | 6.89 | 6.15 | 7.75 | +0.83 | +13.70% | 2 | 228 | 25.87% |
MSFT260116C00640000 | 2024-05-17 11:40AM EDT | 2026-01-16 | 7.51 | 6.95 | 8.05 | -0.99 | -11.65% | 58 | 163 | 25.53% |
MSFT260618C00640000 | 2024-05-17 11:33AM EDT | 2026-06-18 | 12.83 | 12.30 | 14.40 | -0.38 | -2.88% | 4 | 88 | 27.12% |
MSFT261218C00640000 | 2024-05-16 1:32PM EDT | 2026-12-18 | 19.90 | 18.00 | 21.00 | -0.07 | -0.35% | 1 | 330 | 27.73% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT250117P00640000 | 2024-04-26 9:59AM EDT | 2025-01-17 | 230.72 | 219.75 | 221.40 | 0.00 | - | 21 | 0 | 25.54% |
MSFT261218P00640000 | 2024-04-26 9:31AM EDT | 2026-12-18 | 230.10 | 218.00 | 223.00 | 0.00 | - | 1 | 0 | 15.76% |