Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419C00170000 | 2023-12-18 10:40AM EDT | 2024-04-19 | 203.00 | 222.55 | 226.15 | 0.00 | - | 1 | 2 | 0.00% |
MSFT240621C00170000 | 2024-01-29 10:49AM EDT | 2024-06-21 | 240.00 | 237.85 | 241.40 | 0.00 | - | 1 | 258 | 0.00% |
MSFT240920C00170000 | 2023-12-14 2:14PM EDT | 2024-09-20 | 201.00 | 221.10 | 224.20 | 0.00 | - | 2 | 22 | 0.00% |
MSFT241220C00170000 | 2023-11-10 2:13PM EDT | 2024-12-20 | 205.44 | 209.00 | 213.50 | 0.00 | - | 11 | 13 | 0.00% |
MSFT250117C00170000 | 2024-03-28 9:40AM EDT | 2025-01-17 | 256.07 | 254.15 | 257.55 | -9.93 | -3.73% | 4 | 1,382 | 71.39% |
MSFT250620C00170000 | 2023-12-04 10:44AM EDT | 2025-06-20 | 204.00 | 205.05 | 210.00 | 0.00 | - | 2 | 264 | 0.00% |
MSFT251219C00170000 | 2024-02-26 11:00AM EDT | 2025-12-19 | 247.25 | 259.50 | 264.00 | 0.00 | - | 1 | 33 | 58.97% |
MSFT260116C00170000 | 2024-02-06 4:54PM EDT | 2026-01-16 | 245.80 | 247.50 | 252.50 | 0.00 | - | 1 | 6 | 39.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
MSFT240419P00170000 | 2024-01-24 4:46PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 50 | 103.13% |
MSFT240517P00170000 | 2024-01-26 3:23PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 30 | 73.44% |
MSFT240621P00170000 | 2024-03-15 11:07AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 1,553 | 60.94% |
MSFT240920P00170000 | 2024-03-11 2:17PM EDT | 2024-09-20 | 0.12 | 0.03 | 0.12 | 0.00 | - | 1 | 242 | 49.32% |
MSFT241220P00170000 | 2024-02-07 3:43PM EDT | 2024-12-20 | 0.20 | 0.17 | 0.35 | 0.00 | - | 6 | 316 | 45.41% |
MSFT250117P00170000 | 2024-03-27 12:26PM EDT | 2025-01-17 | 0.21 | 0.14 | 0.33 | 0.00 | - | 3 | 1,625 | 42.90% |
MSFT250620P00170000 | 2024-02-15 1:08PM EDT | 2025-06-20 | 0.57 | 0.00 | 1.55 | 0.00 | - | 14 | 329 | 43.75% |
MSFT251219P00170000 | 2024-03-06 3:23PM EDT | 2025-12-19 | 1.40 | 0.80 | 2.00 | 0.00 | - | 2 | 524 | 38.65% |
MSFT260116P00170000 | 2024-03-27 3:19PM EDT | 2026-01-16 | 1.26 | 0.86 | 2.16 | 0.00 | - | 3 | 543 | 38.37% |