Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621C00190000 | 2024-04-03 12:44PM EDT | 2024-06-21 | 235.29 | 215.30 | 218.15 | 0.00 | - | 2 | 594 | 0.00% |
MSFT240719C00190000 | 2024-05-17 10:57AM EDT | 2024-07-19 | 231.78 | 230.00 | 234.00 | +10.78 | +4.88% | 4 | 9 | 107.45% |
MSFT240920C00190000 | 2024-05-13 1:09PM EDT | 2024-09-20 | 226.55 | 231.00 | 235.15 | 0.00 | - | 7 | 16 | 82.89% |
MSFT241220C00190000 | 2024-02-13 4:05PM EDT | 2024-12-20 | 221.37 | 239.25 | 243.50 | 0.00 | - | 15 | 164 | 88.56% |
MSFT250117C00190000 | 2024-04-08 11:55AM EDT | 2025-01-17 | 240.93 | 226.00 | 227.50 | 0.00 | - | 2 | 434 | 0.00% |
MSFT250620C00190000 | 2024-03-20 10:16AM EDT | 2025-06-20 | 241.48 | 216.50 | 221.00 | 0.00 | - | 2 | 141 | 0.00% |
MSFT251219C00190000 | 2024-04-30 3:55PM EDT | 2025-12-19 | 214.50 | 240.00 | 245.00 | 0.00 | - | 1 | 26 | 55.65% |
MSFT260116C00190000 | 2024-04-24 11:38AM EDT | 2026-01-16 | 232.15 | 241.00 | 245.50 | 0.00 | - | 2 | 838 | 55.38% |
MSFT260618C00190000 | 2024-01-08 11:41AM EDT | 2026-06-18 | 198.50 | 233.50 | 238.00 | 0.00 | - | - | 2 | 42.51% |
MSFT261218C00190000 | 2024-05-10 9:34AM EDT | 2026-12-18 | 242.00 | 246.00 | 251.00 | 0.00 | - | 1 | 3 | 52.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240621P00190000 | 2024-05-06 1:04PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 933 | 75.00% |
MSFT240719P00190000 | 2024-05-15 12:46PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.51 | 0.00 | - | 38 | 106 | 80.37% |
MSFT240816P00190000 | 2024-03-22 1:13PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.42 | 0.00 | - | 10 | 47 | 65.19% |
MSFT240920P00190000 | 2024-04-30 10:32AM EDT | 2024-09-20 | 0.06 | 0.02 | 0.15 | 0.00 | - | 20 | 326 | 50.10% |
MSFT241220P00190000 | 2024-04-30 2:28PM EDT | 2024-12-20 | 0.29 | 0.10 | 0.21 | 0.00 | - | 1 | 433 | 42.09% |
MSFT250117P00190000 | 2024-05-17 11:20AM EDT | 2025-01-17 | 0.18 | 0.17 | 0.24 | -0.03 | -14.29% | 5 | 5,307 | 40.23% |
MSFT250620P00190000 | 2024-02-22 3:53PM EDT | 2025-06-20 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 73 | 52.58% |
MSFT251219P00190000 | 2024-05-09 11:11AM EDT | 2025-12-19 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 112 | 43.56% |
MSFT260116P00190000 | 2024-04-02 9:42AM EDT | 2026-01-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
MSFT260618P00190000 | 2024-05-08 1:15PM EDT | 2026-06-18 | 2.09 | 0.00 | 2.55 | 0.00 | - | 4 | 31 | 32.83% |
MSFT261218P00190000 | 2024-04-30 2:28PM EDT | 2026-12-18 | 3.85 | 0.00 | 5.00 | 0.00 | - | 1 | 70 | 34.14% |